date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-26 09:30:00,17.54,17.61,17.54,17.56,65783.99686490152,17.2878,17.3568,17.2878,17.3076,65783.9969
2019-07-26 09:40:00,17.56,17.62,17.56,17.57,56937.84138310179,17.3076,17.3667,17.3076,17.3174,56937.8414
2019-07-26 09:50:00,17.58,17.62,17.57,17.6,20417.22978257332,17.3273,17.3667,17.3174,17.347,20417.2298
2019-07-26 10:00:00,17.6,17.6,17.55,17.56,20475.485663256888,17.347,17.347,17.2977,17.3076,20475.4857
2019-07-26 10:10:00,17.56,17.61,17.56,17.59,33645.68388879441,17.3076,17.3568,17.3076,17.3371,33645.6839
2019-07-26 10:20:00,17.59,17.63,17.56,17.61,28520.62278565756,17.3371,17.3766,17.3076,17.3568,28520.6228
2019-07-26 10:30:00,17.61,17.62,17.56,17.61,34477.28658555234,17.3568,17.3667,17.3076,17.3568,34477.2866
2019-07-26 10:40:00,17.61,17.63,17.61,17.63,55632.90965578988,17.3568,17.3766,17.3568,17.3766,55632.9097
2019-07-26 10:50:00,17.63,17.64,17.62,17.62,27911.848832514283,17.3766,17.3864,17.3667,17.3667,27911.8488
2019-07-26 11:00:00,17.63,17.64,17.62,17.62,54409.53616143496,17.3766,17.3864,17.3667,17.3667,54409.5362
2019-07-26 11:10:00,17.63,17.65,17.61,17.62,61812.4021992993,17.3766,17.3963,17.3568,17.3667,61812.4022
2019-07-26 11:20:00,17.62,17.63,17.6,17.61,43412.2822853945,17.3667,17.3766,17.347,17.3568,43412.2823
2019-07-26 11:30:00,17.61,17.61,17.56,17.58,29885.26679067013,17.3568,17.3568,17.3076,17.3273,29885.2668
2019-07-26 11:40:00,17.57,17.59,17.57,17.59,50509.30494967012,17.3174,17.3371,17.3174,17.3371,50509.3049
2019-07-26 11:50:00,17.59,17.65,17.59,17.65,40760.18331727509,17.3371,17.3963,17.3371,17.3963,40760.1833
2019-07-26 12:00:00,17.65,17.65,17.61,17.62,24369.89128695337,17.3963,17.3963,17.3568,17.3667,24369.8913
2019-07-26 12:10:00,17.63,17.63,17.6,17.61,29866.33362944797,17.3766,17.3766,17.347,17.3568,29866.3336
2019-07-26 12:20:00,17.61,17.66,17.61,17.66,39654.7779813044,17.3568,17.4061,17.3568,17.4061,39654.778
2019-07-26 12:30:00,17.65,17.67,17.64,17.65,33336.92772117151,17.3963,17.416,17.3864,17.3963,33336.9277
2019-07-26 12:40:00,17.65,17.67,17.64,17.67,23733.445790485403,17.3963,17.416,17.3864,17.416,23733.4458
2019-07-26 12:50:00,17.67,17.67,17.65,17.65,44545.35916468989,17.416,17.416,17.3963,17.3963,44545.3592
2019-07-26 13:00:00,17.65,17.67,17.65,17.65,32777.67126660926,17.3963,17.416,17.3963,17.3963,32777.6713
2019-07-26 13:10:00,17.65,17.65,17.63,17.64,29780.40620543971,17.3963,17.3963,17.3766,17.3864,29780.4062
2019-07-26 13:20:00,17.64,17.65,17.63,17.64,21586.71658729594,17.3864,17.3963,17.3766,17.3864,21586.7166
2019-07-26 13:30:00,17.64,17.65,17.63,17.63,35094.79892079816,17.3864,17.3963,17.3766,17.3766,35094.7989
2019-07-26 13:40:00,17.63,17.64,17.63,17.64,21994.50775208092,17.3766,17.3864,17.3766,17.3864,21994.5078
2019-07-26 13:50:00,17.64,17.66,17.63,17.64,30055.665241669565,17.3864,17.4061,17.3766,17.3864,30055.6652
2019-07-26 14:00:00,17.64,17.66,17.63,17.66,32738.34854714785,17.3864,17.4061,17.3766,17.4061,32738.3485
2019-07-26 14:10:00,17.66,17.66,17.63,17.64,22623.67126346344,17.4061,17.4061,17.3766,17.3864,22623.6713
2019-07-26 14:20:00,17.63,17.63,17.62,17.63,19763.30752190028,17.3766,17.3766,17.3667,17.3766,19763.3075
2019-07-26 14:30:00,17.63,17.65,17.61,17.63,45810.9681725404,17.3766,17.3963,17.3568,17.3766,45810.9682
2019-07-26 14:40:00,17.63,17.65,17.63,17.65,22708.142290454616,17.3766,17.3963,17.3766,17.3963,22708.1423
2019-07-26 14:50:00,17.65,17.67,17.65,17.67,31475.652333331524,17.3963,17.416,17.3963,17.416,31475.6523
2019-07-26 15:00:00,17.67,17.67,17.64,17.64,54748.87666641674,17.416,17.416,17.3864,17.3864,54748.8767
2019-07-26 15:10:00,17.64,17.65,17.64,17.65,16773.324445816175,17.3864,17.3963,17.3864,17.3963,16773.3244
2019-07-26 15:20:00,17.65,17.68,17.64,17.67,71407.14574788287,17.3963,17.4258,17.3864,17.416,71407.1457
2019-07-26 15:30:00,17.67,17.68,17.67,17.68,49134.46616553792,17.416,17.4258,17.416,17.4258,49134.4662
2019-07-26 15:40:00,17.68,17.69,17.67,17.67,76859.8961798648,17.4258,17.4357,17.416,17.416,76859.8962
2019-07-26 15:50:00,17.67,17.7,17.65,17.67,362498.6739505159,17.416,17.4455,17.3963,17.416,362498.674
2019-07-29 09:30:00,17.67,17.71,17.62,17.62,68797.28229325905,17.416,17.4554,17.3667,17.3667,68797.2823
2019-07-29 09:40:00,17.62,17.62,17.56,17.58,36353.12594356322,17.3667,17.3667,17.3076,17.3273,36353.1259
2019-07-29 09:50:00,17.59,17.62,17.56,17.58,34553.01923044098,17.3371,17.3667,17.3076,17.3273,34553.0192
2019-07-29 10:00:00,17.58,17.58,17.56,17.56,37382.79863464527,17.3273,17.3273,17.3076,17.3076,37382.7986
2019-07-29 10:10:00,17.57,17.63,17.56,17.63,39849.93518159435,17.3174,17.3766,17.3076,17.3766,39849.9352
2019-07-29 10:20:00,17.64,17.65,17.61,17.61,28053.119343171933,17.3864,17.3963,17.3568,17.3568,28053.1193
2019-07-29 10:30:00,17.61,17.62,17.57,17.58,50309.7785583289,17.3568,17.3667,17.3174,17.3273,50309.7786
2019-07-29 10:40:00,17.58,17.62,17.58,17.61,30121.20310743858,17.3273,17.3667,17.3273,17.3568,30121.2031
2019-07-29 10:50:00,17.61,17.62,17.55,17.56,54993.55136528773,17.3568,17.3667,17.2977,17.3076,54993.5514
2019-07-29 11:00:00,17.56,17.56,17.53,17.54,85089.99572343579,17.3076,17.3076,17.278,17.2878,85089.9957
2019-07-29 11:10:00,17.54,17.55,17.47,17.52,86686.20685416555,17.2878,17.2977,17.2189,17.2681,86686.2069
2019-07-29 11:20:00,17.52,17.52,17.45,17.48,96898.46273799492,17.2681,17.2681,17.1991,17.2287,96898.4627
2019-07-29 11:30:00,17.48,17.49,17.45,17.45,78134.24356981783,17.2287,17.2386,17.1991,17.1991,78134.2436
2019-07-29 11:40:00,17.45,17.46,17.43,17.43,72626.15005118652,17.1991,17.209,17.1794,17.1794,72626.1501
2019-07-29 11:50:00,17.43,17.45,17.42,17.43,48771.82330828272,17.1794,17.1991,17.1696,17.1794,48771.8233
2019-07-29 12:00:00,17.43,17.44,17.4,17.41,38584.32617374385,17.1794,17.1893,17.1499,17.1597,38584.3262
2019-07-29 12:10:00,17.41,17.42,17.38,17.42,58333.06972547324,17.1597,17.1696,17.1301,17.1696,58333.0697
2019-07-29 12:20:00,17.43,17.43,17.4,17.4,47373.682171877095,17.1794,17.1794,17.1499,17.1499,47373.6822
2019-07-29 12:30:00,17.41,17.43,17.4,17.41,42770.01120085818,17.1597,17.1794,17.1499,17.1597,42770.0112
2019-07-29 12:40:00,17.41,17.42,17.39,17.39,51387.512350974896,17.1597,17.1696,17.14,17.14,51387.5124
2019-07-29 12:50:00,17.39,17.4,17.36,17.39,54291.568003050736,17.14,17.1499,17.1104,17.14,54291.568
2019-07-29 13:00:00,17.39,17.41,17.36,17.37,68090.92973997079,17.14,17.1597,17.1104,17.1203,68090.9297
2019-07-29 13:10:00,17.37,17.41,17.36,17.39,60891.95928449894,17.1203,17.1597,17.1104,17.14,60891.9593
2019-07-29 13:20:00,17.39,17.39,17.35,17.36,57597.5892318432,17.14,17.14,17.1006,17.1104,57597.5892
2019-07-29 13:30:00,17.36,17.36,17.33,17.36,70128.42916687856,17.1104,17.1104,17.0809,17.1104,70128.4292
2019-07-29 13:40:00,17.36,17.36,17.34,17.36,51541.89043478635,17.1104,17.1104,17.0907,17.1104,51541.8904
2019-07-29 13:50:00,17.35,17.35,17.33,17.34,56562.09095269278,17.1006,17.1006,17.0809,17.0907,56562.091
2019-07-29 14:00:00,17.34,17.35,17.31,17.32,52826.432603859015,17.0907,17.1006,17.0612,17.071,52826.4326
2019-07-29 14:10:00,17.32,17.33,17.3,17.31,67827.32187987765,17.071,17.0809,17.0513,17.0612,67827.3219
2019-07-29 14:20:00,17.31,17.32,17.3,17.3,67215.63513270019,17.0612,17.071,17.0513,17.0513,67215.6351
2019-07-29 14:30:00,17.3,17.3,17.28,17.3,76351.61362090067,17.0513,17.0513,17.0316,17.0513,76351.6136
2019-07-29 14:40:00,17.3,17.3,17.26,17.27,76757.94838866855,17.0513,17.0513,17.0119,17.0217,76757.9484
2019-07-29 14:50:00,17.28,17.3,17.27,17.28,98529.6273971348,17.0316,17.0513,17.0217,17.0316,98529.6274
2019-07-29 15:00:00,17.28,17.29,17.27,17.28,83091.81901598943,17.0316,17.0414,17.0217,17.0316,83091.819
2019-07-29 15:10:00,17.28,17.28,17.25,17.26,86852.23611411371,17.0316,17.0316,17.002,17.0119,86852.2361
2019-07-29 15:20:00,17.26,17.27,17.25,17.26,92526.35889269318,17.0119,17.0217,17.002,17.0119,92526.3589
2019-07-29 15:30:00,17.27,17.28,17.25,17.27,128388.67904149734,17.0217,17.0316,17.002,17.0217,128388.679
2019-07-29 15:40:00,17.28,17.28,17.27,17.28,126575.4647552213,17.0316,17.0316,17.0217,17.0316,126575.4648
2019-07-29 15:50:00,17.28,17.31,17.26,17.27,539235.364768323,17.0316,17.0612,17.0119,17.0217,539235.3648
2019-07-30 09:30:00,17.23,17.23,17.05,17.16,149507.89218630764,16.9823,16.9823,16.8049,16.9133,149507.8922
2019-07-30 09:40:00,17.17,17.23,17.16,17.17,32071.318713321,16.9232,16.9823,16.9133,16.9232,32071.3187
2019-07-30 09:50:00,17.17,17.18,17.13,17.14,23402.84366760616,16.9232,16.933,16.8837,16.8936,23402.8437
2019-07-30 10:00:00,17.14,17.2,17.12,17.16,45837.183318848,16.8936,16.9527,16.8739,16.9133,45837.1833
2019-07-30 10:10:00,17.16,17.19,17.15,17.16,58331.613328456144,16.9133,16.9429,16.9035,16.9133,58331.6133
2019-07-30 10:20:00,17.16,17.16,17.1,17.12,51930.74843834917,16.9133,16.9133,16.8542,16.8739,51930.7484
2019-07-30 10:30:00,17.12,17.15,17.1,17.11,39867.411945799424,16.8739,16.9035,16.8542,16.864,39867.4119
2019-07-30 10:40:00,17.12,17.13,17.07,17.12,67716.63570657888,16.8739,16.8837,16.8246,16.8739,67716.6357
2019-07-30 10:50:00,17.12,17.15,17.08,17.09,56905.80064872583,16.8739,16.9035,16.8345,16.8443,56905.8006
2019-07-30 11:00:00,17.09,17.18,17.02,17.17,134691.96533145933,16.8443,16.933,16.7753,16.9232,134691.9653
2019-07-30 11:10:00,17.17,17.25,17.16,17.23,109689.99773908926,16.9232,17.002,16.9133,16.9823,109689.9977
2019-07-30 11:20:00,17.23,17.25,17.19,17.2,81457.74156281535,16.9823,17.002,16.9429,16.9527,81457.7416
2019-07-30 11:30:00,17.2,17.24,17.19,17.2,48741.23897092384,16.9527,16.9922,16.9429,16.9527,48741.239
2019-07-30 11:40:00,17.2,17.27,17.19,17.23,109324.44208779988,16.9527,17.0217,16.9429,16.9823,109324.4421
2019-07-30 11:50:00,17.23,17.24,17.19,17.2,49393.7048345798,16.9823,16.9922,16.9429,16.9527,49393.7048
2019-07-30 12:00:00,17.2,17.22,17.18,17.22,46058.55566544556,16.9527,16.9724,16.933,16.9724,46058.5557
2019-07-30 12:10:00,17.22,17.23,17.21,17.23,38258.09324191587,16.9724,16.9823,16.9626,16.9823,38258.0932
2019-07-30 12:20:00,17.22,17.23,17.21,17.23,38743.07344860657,16.9724,16.9823,16.9626,16.9823,38743.0734
2019-07-30 12:30:00,17.23,17.23,17.21,17.21,40630.56398275416,16.9823,16.9823,16.9626,16.9626,40630.564
2019-07-30 12:40:00,17.21,17.22,17.21,17.21,38221.68331648864,16.9626,16.9724,16.9626,16.9626,38221.6833
2019-07-30 12:50:00,17.21,17.22,17.15,17.17,57935.47333980788,16.9626,16.9724,16.9035,16.9232,57935.4733
2019-07-30 13:00:00,17.17,17.19,17.16,17.16,43626.37264690662,16.9232,16.9429,16.9133,16.9133,43626.3726
2019-07-30 13:10:00,17.16,17.18,17.15,17.17,30240.62766283989,16.9133,16.933,16.9035,16.9232,30240.6277
2019-07-30 13:20:00,17.17,17.17,17.15,17.15,38833.3700636661,16.9232,16.9232,16.9035,16.9035,38833.3701
2019-07-30 13:30:00,17.15,17.18,17.15,17.17,36064.75933417956,16.9035,16.933,16.9035,16.9232,36064.7593
2019-07-30 13:40:00,17.17,17.2,17.17,17.2,58598.133982583466,16.9232,16.9527,16.9232,16.9527,58598.134
2019-07-30 13:50:00,17.2,17.22,17.19,17.19,52321.062838929065,16.9527,16.9724,16.9429,16.9429,52321.0628
2019-07-30 14:00:00,17.19,17.21,17.19,17.21,43703.56168881234,16.9429,16.9626,16.9429,16.9626,43703.5617
2019-07-30 14:10:00,17.21,17.26,17.21,17.26,49355.83851213548,16.9626,17.0119,16.9626,17.0119,49355.8385
2019-07-30 14:20:00,17.26,17.27,17.25,17.25,33189.8316224455,17.0119,17.0217,17.002,17.002,33189.8316
2019-07-30 14:30:00,17.25,17.28,17.24,17.24,56543.15779147062,17.002,17.0316,16.9922,16.9922,56543.1578
2019-07-30 14:40:00,17.25,17.25,17.23,17.25,39503.31269152713,17.002,17.002,16.9823,17.002,39503.3127
2019-07-30 14:50:00,17.25,17.25,17.24,17.24,34158.33563880981,17.002,17.002,16.9922,16.9922,34158.3356
2019-07-30 15:00:00,17.25,17.28,17.24,17.25,83010.26078303243,17.002,17.0316,16.9922,17.002,83010.2608
2019-07-30 15:10:00,17.25,17.27,17.25,17.25,38995.030132563,17.002,17.0217,17.002,17.002,38995.0301
2019-07-30 15:20:00,17.25,17.26,17.23,17.24,36159.425140290354,17.002,17.0119,16.9823,16.9922,36159.4251
2019-07-30 15:30:00,17.24,17.25,17.23,17.24,95140.59153836827,16.9922,17.002,16.9823,16.9922,95140.5915
2019-07-30 15:40:00,17.24,17.24,17.21,17.23,136307.10962341126,16.9922,16.9922,16.9626,16.9823,136307.1096
2019-07-30 15:50:00,17.23,17.27,17.22,17.26,335791.2654511344,16.9823,17.0217,16.9724,17.0119,335791.2655
2019-07-31 09:30:00,17.28,17.4,17.28,17.37,62980.432607004834,17.0316,17.1499,17.0316,17.1203,62980.4326
2019-07-31 09:40:00,17.36,17.37,17.31,17.32,29838.66208612328,17.1104,17.1203,17.0612,17.071,29838.6621
2019-07-31 09:50:00,17.32,17.35,17.29,17.3,55621.25847965317,17.071,17.1006,17.0414,17.0513,55621.2585
2019-07-31 10:00:00,17.3,17.31,17.27,17.31,79207.60817141256,17.0513,17.0612,17.0217,17.0612,79207.6082
2019-07-31 10:10:00,17.31,17.36,17.3,17.34,43319.0728763008,17.0612,17.1104,17.0513,17.0907,43319.0729
2019-07-31 10:20:00,17.34,17.34,17.3,17.3,32400.46443918316,17.0907,17.0907,17.0513,17.0513,32400.4644
2019-07-31 10:30:00,17.3,17.34,17.28,17.3,39545.54820502272,17.0513,17.0907,17.0316,17.0513,39545.5482
2019-07-31 10:40:00,17.3,17.3,17.27,17.3,48553.363755719336,17.0513,17.0513,17.0217,17.0513,48553.3638
2019-07-31 10:50:00,17.3,17.3,17.27,17.3,38127.017510377846,17.0513,17.0513,17.0217,17.0513,38127.0175
2019-07-31 11:00:00,17.3,17.31,17.28,17.29,45867.76765620688,17.0513,17.0612,17.0316,17.0414,45867.7677
2019-07-31 11:10:00,17.3,17.31,17.28,17.3,40666.97390818139,17.0513,17.0612,17.0316,17.0513,40666.9739
2019-07-31 11:20:00,17.3,17.32,17.3,17.3,46108.0731640266,17.0513,17.071,17.0513,17.0513,46108.0732
2019-07-31 11:30:00,17.3,17.35,17.3,17.35,37203.6618015433,17.0513,17.1006,17.0513,17.1006,37203.6618
2019-07-31 11:40:00,17.35,17.4,17.35,17.4,25853.95984736726,17.1006,17.1499,17.1006,17.1499,25853.9598
2019-07-31 11:50:00,17.4,17.41,17.36,17.38,35214.22347619947,17.1499,17.1597,17.1104,17.1301,35214.2235
2019-07-31 12:00:00,17.38,17.41,17.38,17.4,16039.300349203224,17.1301,17.1597,17.1301,17.1499,16039.3003
2019-07-31 12:10:00,17.4,17.42,17.4,17.42,23983.94607742474,17.1499,17.1696,17.1499,17.1696,23983.9461
2019-07-31 12:20:00,17.41,17.43,17.41,17.42,56598.50087812001,17.1597,17.1794,17.1597,17.1696,56598.5009
2019-07-31 12:30:00,17.43,17.43,17.41,17.41,16579.623642543313,17.1794,17.1794,17.1597,17.1597,16579.6236
2019-07-31 12:40:00,17.41,17.42,17.4,17.41,17950.093235624237,17.1597,17.1696,17.1499,17.1597,17950.0932
2019-07-31 12:50:00,17.41,17.41,17.39,17.41,12944.4566878887,17.1597,17.1597,17.14,17.1597,12944.4567
2019-07-31 13:00:00,17.41,17.44,17.4,17.43,17829.212283205834,17.1597,17.1893,17.1499,17.1794,17829.2123
2019-07-31 13:10:00,17.43,17.45,17.43,17.45,19855.06053397689,17.1794,17.1991,17.1794,17.1991,19855.0605
2019-07-31 13:20:00,17.44,17.46,17.44,17.46,34175.81240301488,17.1893,17.209,17.1893,17.209,34175.8124
2019-07-31 13:30:00,17.45,17.46,17.41,17.42,34973.91796837976,17.1991,17.209,17.1597,17.1696,34973.918
2019-07-31 13:40:00,17.43,17.44,17.41,17.42,22906.212284778743,17.1794,17.1893,17.1597,17.1696,22906.2123
2019-07-31 13:50:00,17.41,17.42,17.37,17.41,27425.412228806494,17.1597,17.1696,17.1203,17.1597,27425.4122
2019-07-31 14:00:00,17.41,17.41,17.31,17.35,65751.95613052556,17.1597,17.1597,17.0612,17.1006,65751.9561
2019-07-31 14:10:00,17.35,17.39,17.34,17.38,35906.01205931683,17.1006,17.14,17.0907,17.1301,35906.0121
2019-07-31 14:20:00,17.38,17.39,17.34,17.36,27709.409647138884,17.1301,17.14,17.0907,17.1104,27709.4096
2019-07-31 14:30:00,17.35,17.39,17.28,17.29,55845.5436202849,17.1006,17.14,17.0316,17.0414,55845.5436
2019-07-31 14:40:00,17.28,17.29,17.17,17.19,104027.5261366465,17.0316,17.0414,16.9232,16.9429,104027.5261
2019-07-31 14:50:00,17.18,17.22,17.06,17.21,206406.41084994804,16.933,16.9724,16.8147,16.9626,206406.4108
2019-07-31 15:00:00,17.2,17.28,17.17,17.24,131489.3482908802,16.9527,17.0316,16.9232,16.9922,131489.3483
2019-07-31 15:10:00,17.23,17.23,17.18,17.23,69982.78946516964,16.9823,16.9823,16.933,16.9823,69982.7895
2019-07-31 15:20:00,17.23,17.29,17.23,17.27,41569.94005877669,16.9823,17.0414,16.9823,17.0217,41569.9401
2019-07-31 15:30:00,17.26,17.26,17.23,17.25,77656.54534821257,17.0119,17.0119,16.9823,17.002,77656.5453
2019-07-31 15:40:00,17.25,17.3,17.23,17.25,173269.00952011775,17.002,17.0513,16.9823,17.002,173269.0095
2019-07-31 15:50:00,17.25,17.25,17.19,17.19,363547.2798028201,17.002,17.002,16.9429,16.9429,363547.2798
2019-08-01 09:30:00,17.1,17.1,16.89,16.96,152020.1770407865,16.868,16.868,16.6609,16.7299,152020.177
2019-08-01 09:40:00,16.95,16.99,16.9,16.92,66193.24442670358,16.72,16.7595,16.6707,16.6905,66193.2444
2019-08-01 09:50:00,16.93,16.95,16.86,16.89,88176.10100264777,16.7003,16.72,16.6313,16.6609,88176.101
2019-08-01 10:00:00,16.89,16.89,16.82,16.87,80739.73783339039,16.6609,16.6609,16.5918,16.6411,80739.7378
2019-08-01 10:10:00,16.87,16.9,16.86,16.89,49776.73725007426,16.6411,16.6707,16.6313,16.6609,49776.7373
2019-08-01 10:20:00,16.89,16.95,16.88,16.93,95982.38901424584,16.6609,16.72,16.651,16.7003,95982.389
2019-08-01 10:30:00,16.94,17.01,16.92,16.98,44893.43805177421,16.7102,16.7792,16.6905,16.7496,44893.4381
2019-08-01 10:40:00,16.99,16.99,16.95,16.99,39475.641148202434,16.7595,16.7595,16.72,16.7595,39475.6411
2019-08-01 10:50:00,16.99,17.01,16.97,17.01,45825.532142711294,16.7595,16.7792,16.7398,16.7792,45825.5321
2019-08-01 11:00:00,17.01,17.06,16.99,17.01,72069.80639065846,16.7792,16.8286,16.7595,16.7792,72069.8064
2019-08-01 11:10:00,17.01,17.04,17.01,17.03,53668.23007973657,16.7792,16.8088,16.7792,16.799,53668.2301
2019-08-01 11:20:00,17.03,17.04,17.0,17.02,42333.092095731416,16.799,16.8088,16.7694,16.7891,42333.0921
2019-08-01 11:30:00,17.02,17.04,16.99,17.04,62989.17098910737,16.7891,16.8088,16.7595,16.8088,62989.171
2019-08-01 11:40:00,17.04,17.06,17.04,17.05,49687.89703203182,16.8088,16.8286,16.8088,16.8187,49687.897
2019-08-01 11:50:00,17.05,17.05,17.01,17.01,45068.20569382492,16.8187,16.8187,16.7792,16.7792,45068.2057
2019-08-01 12:00:00,17.01,17.03,17.01,17.01,54891.60357409148,16.7792,16.799,16.7792,16.7792,54891.6036
2019-08-01 12:10:00,17.01,17.02,16.99,16.99,37988.65979375437,16.7792,16.7891,16.7595,16.7595,37988.6598
2019-08-01 12:20:00,16.99,16.99,16.98,16.98,30479.47677364252,16.7595,16.7595,16.7496,16.7496,30479.4768
2019-08-01 12:30:00,16.99,17.03,16.98,17.01,50468.52583319162,16.7595,16.799,16.7496,16.7792,50468.5258
2019-08-01 12:40:00,17.01,17.03,17.01,17.02,24851.9586996099,16.7792,16.799,16.7792,16.7891,24851.9587
2019-08-01 12:50:00,17.03,17.04,17.02,17.02,23212.05565836748,16.799,16.8088,16.7891,16.7891,23212.0557
2019-08-01 13:00:00,17.03,17.04,17.01,17.03,54441.576895810926,16.799,16.8088,16.7792,16.799,54441.5769
2019-08-01 13:10:00,17.03,17.05,17.03,17.03,37449.79289743137,16.799,16.8187,16.799,16.799,37449.7929
2019-08-01 13:20:00,17.03,17.04,16.88,16.88,101327.36606696316,16.799,16.8088,16.651,16.651,101327.3661
2019-08-01 13:30:00,16.88,16.93,16.74,16.75,104087.23841434716,16.651,16.7003,16.5129,16.5228,104087.2384
2019-08-01 13:40:00,16.75,16.8,16.69,16.77,152662.44812532284,16.5228,16.5721,16.4636,16.5425,152662.4481
2019-08-01 13:50:00,16.77,16.79,16.7,16.79,93187.56313845167,16.5425,16.5622,16.4734,16.5622,93187.5631
2019-08-01 14:00:00,16.79,16.79,16.71,16.71,91432.6047328592,16.5622,16.5622,16.4833,16.4833,91432.6047
2019-08-01 14:10:00,16.71,16.77,16.69,16.75,97746.08580194083,16.4833,16.5425,16.4636,16.5228,97746.0858
2019-08-01 14:20:00,16.76,16.76,16.69,16.74,139080.08954394906,16.5326,16.5326,16.4636,16.5129,139080.0895
2019-08-01 14:30:00,16.75,16.75,16.71,16.72,107087.41626955089,16.5228,16.5228,16.4833,16.4932,107087.4163
2019-08-01 14:40:00,16.72,16.77,16.68,16.77,125136.5445023372,16.4932,16.5425,16.4537,16.5425,125136.5445
2019-08-01 14:50:00,16.77,16.81,16.71,16.72,152342.0407815632,16.5425,16.5819,16.4833,16.4932,152342.0408
2019-08-01 15:00:00,16.71,16.79,16.71,16.75,221633.0416636155,16.4833,16.5622,16.4833,16.5228,221633.0417
2019-08-01 15:10:00,16.75,16.81,16.73,16.79,124156.38930983616,16.5228,16.5819,16.503,16.5622,124156.3893
2019-08-01 15:20:00,16.79,16.82,16.78,16.81,135340.06200406404,16.5622,16.5918,16.5524,16.5819,135340.062
2019-08-01 15:30:00,16.81,16.88,16.77,16.88,272235.5560223793,16.5819,16.651,16.5425,16.651,272235.556
2019-08-01 15:40:00,16.88,16.88,16.74,16.78,373966.3440630762,16.651,16.651,16.5129,16.5524,373966.3441
2019-08-01 15:50:00,16.78,16.79,16.74,16.74,572916.0021855276,16.5524,16.5622,16.5129,16.5129,572916.0022
2019-08-02 09:30:00,17.69,17.85,17.41,17.76,528506.0879434269,17.45,17.6078,17.1738,17.5191,528506.0879
2019-08-02 09:40:00,17.75,17.8,17.25,17.25,185913.44842248608,17.5092,17.5585,17.016,17.016,185913.4484
2019-08-02 09:50:00,17.26,17.29,17.17,17.19,215436.072355901,17.0258,17.0554,16.9371,16.9568,215436.0724
2019-08-02 10:00:00,17.2,17.21,16.98,17.06,129314.94754436606,16.9667,16.9765,16.7496,16.8286,129314.9475
2019-08-02 10:10:00,17.04,17.06,16.87,16.89,151357.51639801092,16.8088,16.8286,16.6411,16.6609,151357.5164
2019-08-02 10:20:00,16.88,16.95,16.84,16.93,78820.20656486684,16.651,16.72,16.6115,16.7003,78820.2066
2019-08-02 10:30:00,16.93,16.93,16.69,16.75,163618.9228848848,16.7003,16.7003,16.4636,16.5228,163618.9229
2019-08-02 10:40:00,16.75,16.75,16.53,16.56,164486.93550706995,16.5228,16.5228,16.3057,16.3353,164486.9355
2019-08-02 10:50:00,16.56,16.56,16.41,16.42,165199.11364842654,16.3353,16.3353,16.1874,16.1972,165199.1136
2019-08-02 11:00:00,16.42,16.42,16.27,16.38,208936.172468632,16.1972,16.1972,16.0493,16.1578,208936.1725
2019-08-02 11:10:00,16.38,16.43,16.33,16.34,124098.1334291526,16.1578,16.2071,16.1085,16.1183,124098.1334
2019-08-02 11:20:00,16.34,16.36,16.26,16.33,152462.9217339816,16.1183,16.138,16.0394,16.1085,152462.9217
2019-08-02 11:30:00,16.32,16.34,16.09,16.09,95562.94667332414,16.0986,16.1183,15.8717,15.8717,95562.9467
2019-08-02 11:40:00,16.09,16.16,16.05,16.06,92757.92601841036,15.8717,15.9408,15.8323,15.8421,92757.926
2019-08-02 11:50:00,16.06,16.12,16.03,16.05,89412.5820701565,15.8421,15.9013,15.8125,15.8323,89412.5821
2019-08-02 12:00:00,16.05,16.07,15.92,15.96,114740.78259435456,15.8323,15.852,15.704,15.7435,114740.7826
2019-08-02 12:10:00,15.96,16.09,15.96,16.07,91227.25275344963,15.7435,15.8717,15.7435,15.852,91227.2528
2019-08-02 12:20:00,16.06,16.09,16.04,16.05,72069.80639065846,15.8421,15.8717,15.8224,15.8323,72069.8064
2019-08-02 12:30:00,16.06,16.28,16.05,16.27,197646.1827921566,15.8421,16.0591,15.8323,16.0493,197646.1828
2019-08-02 12:40:00,16.27,16.29,16.18,16.18,79691.13198108618,16.0493,16.069,15.9605,15.9605,79691.132
2019-08-02 12:50:00,16.17,16.22,16.14,16.15,62014.8413846747,15.9506,15.9999,15.921,15.9309,62014.8414
2019-08-02 13:00:00,16.15,16.16,16.05,16.07,67704.98453044216,15.9309,15.9408,15.8323,15.852,67704.9845
2019-08-02 13:10:00,16.07,16.09,16.05,16.08,58675.3230244892,15.852,15.8717,15.8323,15.8618,58675.323
2019-08-02 13:20:00,16.07,16.07,15.98,16.02,64314.49227465853,15.852,15.852,15.7632,15.8027,64314.4923
2019-08-02 13:30:00,16.02,16.14,15.99,16.14,57677.6910677831,15.8027,15.921,15.7731,15.921,57677.6911
2019-08-02 13:40:00,16.13,16.16,16.12,16.14,48460.15434662563,15.9112,15.9408,15.9013,15.921,48460.1543
2019-08-02 13:50:00,16.14,16.2,16.14,16.16,38745.98624264075,15.921,15.9802,15.921,15.9408,38745.9862
2019-08-02 14:00:00,16.16,16.17,16.09,16.09,47880.50833382413,15.9408,15.9506,15.8717,15.8717,47880.5083
2019-08-02 14:10:00,16.09,16.12,16.07,16.12,54971.70541003139,15.8717,15.9013,15.852,15.9013,54971.7054
2019-08-02 14:20:00,16.12,16.19,16.11,16.19,85512.35085839166,15.9013,15.9704,15.8914,15.9704,85512.3509
2019-08-02 14:30:00,16.19,16.27,16.19,16.26,66244.2183223017,15.9704,16.0493,15.9704,16.0394,66244.2183
2019-08-02 14:40:00,16.26,16.28,16.22,16.22,67977.33077263784,16.0394,16.0591,15.9999,15.9999,67977.3308
2019-08-02 14:50:00,16.22,16.28,16.18,16.28,80984.41253226137,15.9999,16.0591,15.9605,16.0591,80984.4125
2019-08-02 15:00:00,16.28,16.31,16.27,16.28,67655.46703186113,16.0591,16.0887,16.0493,16.0591,67655.467
2019-08-02 15:10:00,16.28,16.3,16.21,16.3,107125.2825919952,16.0591,16.0789,15.9901,16.0789,107125.2826
2019-08-02 15:20:00,16.3,16.43,16.3,16.4,107394.7160401567,16.0789,16.2071,16.0789,16.1775,107394.716
2019-08-02 15:30:00,16.4,16.42,16.33,16.42,238910.2794773445,16.1775,16.1972,16.1085,16.1972,238910.2795
2019-08-02 15:40:00,16.42,16.44,16.38,16.4,273671.56348122924,16.1972,16.217,16.1578,16.1775,273671.5635
2019-08-02 15:50:00,16.4,16.4,16.27,16.3,529104.6671174506,16.1775,16.1775,16.0493,16.0789,529104.6671
2019-08-05 09:30:00,16.02,16.27,15.9,16.27,166540.4553011657,15.8027,16.0493,15.6843,16.0493,166540.4553
2019-08-05 09:40:00,16.28,16.47,16.26,16.41,479121.1214909497,16.0591,16.2466,16.0394,16.1874,479121.1215
2019-08-05 09:50:00,16.41,16.49,16.36,16.4,145649.8964880384,16.1874,16.2663,16.138,16.1775,145649.8965
2019-08-05 10:00:00,16.4,16.42,16.15,16.2,160818.27142102228,16.1775,16.1972,15.9309,15.9802,160818.2714
2019-08-05 10:10:00,16.2,16.26,16.14,16.18,121399.42975648632,15.9802,16.0394,15.921,15.9605,121399.4298
2019-08-05 10:20:00,16.18,16.26,16.14,16.23,91043.74672929638,15.9605,16.0394,15.921,16.0098,91043.7467
2019-08-05 10:30:00,16.22,16.27,16.18,16.21,101907.01207976464,15.9999,16.0493,15.9605,15.9901,101907.0121
2019-08-05 10:40:00,16.21,16.29,16.19,16.28,56592.67529005166,15.9901,16.069,15.9704,16.0591,56592.6753
2019-08-05 10:50:00,16.27,16.29,16.21,16.22,51962.789172725126,16.0493,16.069,15.9901,15.9999,51962.7892
2019-08-05 11:00:00,16.22,16.26,16.18,16.26,84495.7857404634,15.9999,16.0394,15.9605,16.0394,84495.7857
2019-08-05 11:10:00,16.26,16.34,16.25,16.31,73384.93289709,16.0394,16.1183,16.0295,16.0887,73384.9329
2019-08-05 11:20:00,16.31,16.34,16.31,16.32,61687.15205582963,16.0887,16.1183,16.0887,16.0986,61687.1521
2019-08-05 11:30:00,16.33,16.35,16.3,16.32,59901.60931287829,16.1085,16.1282,16.0789,16.0986,59901.6093
2019-08-05 11:40:00,16.32,16.33,16.28,16.33,55756.70340224246,16.0986,16.1085,16.0591,16.1085,55756.7034
2019-08-05 11:50:00,16.33,16.34,16.25,16.26,46386.244994290624,16.1085,16.1183,16.0295,16.0394,46386.245
2019-08-05 12:00:00,16.25,16.25,16.2,16.2,55535.33105564491,16.0295,16.0295,15.9802,15.9802,55535.3311
2019-08-05 12:10:00,16.2,16.25,16.19,16.25,54566.82703928059,15.9802,16.0295,15.9704,16.0295,54566.827
2019-08-05 12:20:00,16.25,16.27,16.17,16.18,65877.20627399522,16.0295,16.0493,15.9506,15.9605,65877.2063
2019-08-05 12:30:00,16.18,16.22,16.18,16.2,57926.73495770536,15.9605,15.9999,15.9605,15.9802,57926.735
2019-08-05 12:40:00,16.2,16.2,16.12,16.15,65245.12996857852,15.9802,15.9802,15.9013,15.9309,65245.13
2019-08-05 12:50:00,16.15,16.2,16.14,16.15,189554.44096520904,15.9309,15.9802,15.921,15.9309,189554.441
2019-08-05 13:00:00,16.15,16.21,16.14,16.21,74748.12050508546,15.9309,15.9901,15.921,15.9901,74748.1205
2019-08-05 13:10:00,16.21,16.23,16.18,16.23,62574.09783923695,15.9901,16.0098,15.9605,16.0098,62574.0978
2019-08-05 13:20:00,16.23,16.25,16.21,16.22,63126.07230871375,16.0098,16.0295,15.9901,15.9999,63126.0723
2019-08-05 13:30:00,16.21,16.25,16.16,16.24,75042.31270253749,15.9901,16.0295,15.9408,16.0197,75042.3127
2019-08-05 13:40:00,16.25,16.26,16.18,16.2,77114.7656578554,16.0295,16.0394,15.9605,15.9802,77114.7657
2019-08-05 13:50:00,16.2,16.2,16.18,16.19,66041.7791369263,15.9802,15.9802,15.9605,15.9704,66041.7791
2019-08-05 14:00:00,16.19,16.2,16.17,16.18,63989.71573984764,15.9704,15.9802,15.9506,15.9605,63989.7157
2019-08-05 14:10:00,16.18,16.22,16.17,16.18,73157.73496242407,15.9605,15.9999,15.9506,15.9605,73157.735
2019-08-05 14:20:00,16.18,16.18,16.09,16.09,89813.09124985602,15.9605,15.9605,15.8717,15.8717,89813.0912
2019-08-05 14:30:00,16.09,16.14,16.07,16.08,77854.61534253671,15.8717,15.921,15.852,15.8618,77854.6153
2019-08-05 14:40:00,16.08,16.11,16.03,16.1,104056.65407698828,15.8618,15.8914,15.8125,15.8816,104056.6541
2019-08-05 14:50:00,16.09,16.11,16.05,16.05,73495.61907038877,15.8717,15.8914,15.8323,15.8323,73495.6191
2019-08-05 15:00:00,16.05,16.08,15.98,15.99,108709.84254658825,15.8323,15.8618,15.7632,15.7731,108709.8425
2019-08-05 15:10:00,15.99,16.12,15.99,16.11,125197.71317705492,15.7731,15.9013,15.7731,15.8914,125197.7132
2019-08-05 15:20:00,16.11,16.14,16.09,16.09,77104.57087873577,15.8914,15.921,15.8717,15.8717,77104.5709
2019-08-05 15:30:00,16.09,16.22,16.01,16.2,330651.64037782664,15.8717,15.9999,15.7928,15.9802,330651.6404
2019-08-05 15:40:00,16.2,16.23,16.16,16.18,151495.87411463438,15.9802,16.0098,15.9408,15.9605,151495.8741
2019-08-05 15:50:00,16.17,16.22,16.14,16.18,435324.35039304366,15.9506,15.9999,15.921,15.9605,435324.3504
2019-08-06 09:30:00,16.36,16.62,16.27,16.47,161102.26883935469,16.138,16.3945,16.0493,16.2466,161102.2688
2019-08-06 09:40:00,16.47,16.54,16.35,16.36,126112.33050378694,16.2466,16.3156,16.1282,16.138,126112.3305
2019-08-06 09:50:00,16.36,16.4,16.33,16.38,185770.72151481133,16.138,16.1775,16.1085,16.1578,185770.7215
2019-08-06 10:00:00,16.38,16.44,16.38,16.41,147840.3176017405,16.1578,16.217,16.1578,16.1874,147840.3176
2019-08-06 10:10:00,16.42,16.42,16.2,16.23,175832.2682701947,16.1972,16.1972,15.9802,16.0098,175832.2683
2019-08-06 10:20:00,16.22,16.38,16.22,16.35,99894.27140214738,15.9999,16.1578,15.9999,16.1282,99894.2714
2019-08-06 10:30:00,16.34,16.44,16.32,16.44,101805.0642885684,16.1183,16.217,16.0986,16.217,101805.0643
2019-08-06 10:40:00,16.44,16.49,16.43,16.48,116868.57863632186,16.217,16.2663,16.2071,16.2564,116868.5786
2019-08-06 10:50:00,16.49,16.55,16.47,16.54,75333.59210595532,16.2663,16.3255,16.2466,16.3156,75333.5921
2019-08-06 11:00:00,16.55,16.55,16.49,16.53,89348.50060140458,16.3255,16.3255,16.2663,16.3057,89348.5006
2019-08-06 11:10:00,16.53,16.53,16.47,16.49,70263.87408946786,16.3057,16.3057,16.2466,16.2663,70263.8741
2019-08-06 11:20:00,16.5,16.55,16.49,16.54,87498.87638970131,16.2761,16.3255,16.2663,16.3156,87498.8764
2019-08-06 11:30:00,16.54,16.64,16.54,16.64,131170.3973441377,16.3156,16.4143,16.3156,16.4143,131170.3973
2019-08-06 11:40:00,16.64,16.72,16.64,16.72,90721.88298851968,16.4143,16.4932,16.4143,16.4932,90721.883
2019-08-06 11:50:00,16.72,16.77,16.69,16.77,134957.02958856957,16.4932,16.5425,16.4636,16.5425,134957.0296
2019-08-06 12:00:00,16.77,16.78,16.71,16.76,70268.24328051912,16.5425,16.5524,16.4833,16.5326,70268.2433
2019-08-06 12:10:00,16.76,16.81,16.75,16.78,71153.73266690936,16.5326,16.5819,16.5228,16.5524,71153.7327
2019-08-06 12:20:00,16.78,16.79,16.75,16.78,55280.4615776543,16.5524,16.5622,16.5228,16.5524,55280.4616
2019-08-06 12:30:00,16.77,16.8,16.76,16.79,51221.483091026734,16.5425,16.5721,16.5326,16.5622,51221.4831
2019-08-06 12:40:00,16.8,16.84,16.75,16.77,81765.04133342118,16.5721,16.6115,16.5228,16.5425,81765.0413
2019-08-06 12:50:00,16.77,16.8,16.76,16.79,57275.725491066485,16.5425,16.5721,16.5326,16.5622,57275.7255
2019-08-06 13:00:00,16.79,16.88,16.79,16.86,58909.80294424055,16.5622,16.651,16.5622,16.6313,58909.8029
2019-08-06 13:10:00,16.86,16.88,16.84,16.84,54888.6907800573,16.6313,16.651,16.6115,16.6115,54888.6908
2019-08-06 13:20:00,16.84,16.86,16.82,16.85,57516.0309988862,16.6115,16.6313,16.5918,16.6214,57516.031
2019-08-06 13:30:00,16.86,16.86,16.81,16.84,46274.10242397476,16.6313,16.6313,16.5819,16.6115,46274.1024
2019-08-06 13:40:00,16.84,16.86,16.82,16.84,37127.92915665466,16.6115,16.6313,16.5918,16.6115,37127.9292
2019-08-06 13:50:00,16.84,16.84,16.8,16.81,36854.126517441895,16.6115,16.6115,16.5721,16.5819,36854.1265
2019-08-06 14:00:00,16.81,16.81,16.74,16.77,50248.60988361116,16.5819,16.5819,16.5129,16.5425,50248.6099
2019-08-06 14:10:00,16.78,16.83,16.78,16.82,39793.13569792787,16.5524,16.6017,16.5524,16.5918,39793.1357
2019-08-06 14:20:00,16.83,16.84,16.8,16.84,56197.99169842048,16.6017,16.6115,16.5721,16.6115,56197.9917
2019-08-06 14:30:00,16.84,16.88,16.82,16.87,42736.51406946512,16.6115,16.651,16.5918,16.6411,42736.5141
2019-08-06 14:40:00,16.86,16.87,16.83,16.85,42804.96472926832,16.6313,16.6411,16.6017,16.6214,42804.9647
2019-08-06 14:50:00,16.86,16.87,16.8,16.8,72279.52756111929,16.6313,16.6411,16.5721,16.5721,72279.5276
2019-08-06 15:00:00,16.81,16.84,16.8,16.82,56196.5353014034,16.5819,16.6115,16.5721,16.5918,56196.5353
2019-08-06 15:10:00,16.82,16.88,16.8,16.88,103144.94954429044,16.5918,16.651,16.5721,16.651,103144.9495
2019-08-06 15:20:00,16.89,16.93,16.89,16.93,98788.86606617668,16.6609,16.7003,16.6609,16.7003,98788.8661
2019-08-06 15:30:00,16.93,16.93,16.88,16.91,126677.41254641754,16.7003,16.7003,16.651,16.6806,126677.4125
2019-08-06 15:40:00,16.9,16.95,16.9,16.91,173547.18135038178,16.6707,16.72,16.6707,16.6806,173547.1814
2019-08-06 15:50:00,16.91,16.94,16.84,16.87,382043.5219198528,16.6806,16.7102,16.6115,16.6411,382043.5219
2019-08-07 09:30:00,16.83,16.99,16.79,16.95,190362.74130969355,16.6017,16.7595,16.5622,16.72,190362.7413
2019-08-07 09:40:00,16.95,16.96,16.6,16.65,127091.02929927089,16.72,16.7299,16.3748,16.4241,127091.0293
2019-08-07 09:50:00,16.65,16.71,16.62,16.62,96484.8459851416,16.4241,16.4833,16.3945,16.3945,96484.846
2019-08-07 10:00:00,16.62,16.71,16.55,16.71,125488.99258047275,16.3945,16.4833,16.3255,16.4833,125488.9926
2019-08-07 10:10:00,16.71,16.76,16.68,16.7,89855.32676335161,16.4833,16.5326,16.4537,16.4734,89855.3268
2019-08-07 10:20:00,16.7,16.71,16.66,16.67,58497.64258840431,16.4734,16.4833,16.434,16.4438,58497.6426
2019-08-07 10:30:00,16.66,16.79,16.66,16.78,69441.00977481247,16.434,16.5622,16.434,16.5524,69441.0098
2019-08-07 10:40:00,16.78,16.82,16.77,16.82,53592.49743484793,16.5524,16.5918,16.5425,16.5918,53592.4974
2019-08-07 10:50:00,16.82,16.88,16.82,16.86,84348.6896417374,16.5918,16.651,16.5918,16.6313,84348.6896
2019-08-07 11:00:00,16.86,16.91,16.83,16.91,62278.44924476784,16.6313,16.6806,16.6017,16.6806,62278.4492
2019-08-07 11:10:00,16.9,16.95,16.88,16.92,65061.62394442528,16.6707,16.72,16.651,16.6905,65061.6239
2019-08-07 11:20:00,16.92,16.93,16.85,16.88,54808.5889441174,16.6905,16.7003,16.6214,16.651,54808.5889
2019-08-07 11:30:00,16.87,16.9,16.86,16.88,74209.25360876248,16.6411,16.6707,16.6313,16.651,74209.2536
2019-08-07 11:40:00,16.88,16.9,16.86,16.89,52765.26392914127,16.651,16.6707,16.6313,16.6609,52765.2639
2019-08-07 11:50:00,16.88,16.95,16.88,16.93,54281.37322393112,16.651,16.72,16.651,16.7003,54281.3732
2019-08-07 12:00:00,16.93,16.95,16.92,16.95,86150.25275187672,16.7003,16.72,16.6905,16.72,86150.2528
2019-08-07 12:10:00,16.95,17.01,16.93,17.0,88489.22636132195,16.72,16.7792,16.7003,16.7694,88489.2264
2019-08-07 12:20:00,16.99,17.01,16.95,17.01,48828.6227919492,16.7595,16.7792,16.72,16.7792,48828.6228
2019-08-07 12:30:00,17.01,17.06,16.99,17.05,52462.33334958672,16.7792,16.8286,16.7595,16.8187,52462.3333
2019-08-07 12:40:00,17.04,17.1,17.03,17.04,66143.72692812255,16.8088,16.868,16.799,16.8088,66143.7269
2019-08-07 12:50:00,17.04,17.09,17.04,17.07,73313.56944325262,16.8088,16.8581,16.8088,16.8384,73313.5694
2019-08-07 13:00:00,17.07,17.1,17.07,17.1,93681.2817272449,16.8384,16.868,16.8384,16.868,93681.2817
2019-08-07 13:10:00,17.09,17.1,17.04,17.06,63121.70311766248,16.8581,16.868,16.8088,16.8286,63121.7031
2019-08-07 13:20:00,17.07,17.11,17.04,17.05,171474.72839506387,16.8384,16.8779,16.8088,16.8187,171474.7284
2019-08-07 13:30:00,17.05,17.17,17.04,17.17,111592.05224340774,16.8187,16.9371,16.8088,16.9371,111592.0522
2019-08-07 13:40:00,17.17,17.21,17.15,17.2,138519.37669236973,16.9371,16.9765,16.9173,16.9667,138519.3767
2019-08-07 13:50:00,17.2,17.23,17.15,17.15,125885.13256912102,16.9667,16.9962,16.9173,16.9173,125885.1326
2019-08-07 14:00:00,17.15,17.22,17.15,17.21,88684.3835616119,16.9173,16.9864,16.9173,16.9765,88684.3836
2019-08-07 14:10:00,17.21,17.22,17.16,17.17,92880.26336784584,16.9765,16.9864,16.9272,16.9371,92880.2634
2019-08-07 14:20:00,17.17,17.22,17.17,17.22,87292.06801327465,16.9371,16.9864,16.9371,16.9864,87292.068
2019-08-07 14:30:00,17.21,17.23,17.19,17.2,95787.23181395588,16.9765,16.9962,16.9568,16.9667,95787.2318
2019-08-07 14:40:00,17.2,17.27,17.19,17.22,78582.8138510813,16.9667,17.0357,16.9568,16.9864,78582.8139
2019-08-07 14:50:00,17.22,17.26,17.2,17.25,79662.00404074439,16.9864,17.0258,16.9667,17.016,79662.004
2019-08-07 15:00:00,17.25,17.26,17.2,17.22,119546.89275074888,17.016,17.0258,16.9667,16.9864,119546.8928
2019-08-07 15:10:00,17.21,17.25,17.2,17.25,105564.02498967558,16.9765,17.016,16.9667,17.016,105564.025
2019-08-07 15:20:00,17.25,17.28,17.25,17.28,128594.03102090691,17.016,17.0456,17.016,17.0456,128594.031
2019-08-07 15:30:00,17.28,17.31,17.26,17.31,152682.83768356207,17.0456,17.0752,17.0258,17.0752,152682.8377
2019-08-07 15:40:00,17.31,17.32,17.28,17.28,184792.0227193274,17.0752,17.085,17.0456,17.0456,184792.0227
2019-08-07 15:50:00,17.28,17.32,17.23,17.32,714745.769297741,17.0456,17.085,16.9962,17.085,714745.7693
2019-08-08 09:30:00,17.46,17.54,17.38,17.39,164910.7470390429,17.2231,17.302,17.1442,17.1541,164910.747
2019-08-08 09:40:00,17.37,17.39,17.31,17.32,64017.387283172335,17.1343,17.1541,17.0752,17.085,64017.3873
2019-08-08 09:50:00,17.32,17.44,17.25,17.41,69863.36490976834,17.085,17.2034,17.016,17.1738,69863.3649
2019-08-08 10:00:00,17.41,17.45,17.39,17.45,119326.97680116842,17.1738,17.2133,17.1541,17.2133,119326.9768
2019-08-08 10:10:00,17.44,17.5,17.42,17.48,92217.60272507028,17.2034,17.2626,17.1837,17.2429,92217.6027
2019-08-08 10:20:00,17.48,17.51,17.47,17.48,64299.92830448764,17.2429,17.2724,17.233,17.2429,64299.9283
2019-08-08 10:30:00,17.48,17.5,17.48,17.48,77448.28057476883,17.2429,17.2626,17.2429,17.2429,77448.2806
2019-08-08 10:40:00,17.48,17.52,17.47,17.52,136579.45586560693,17.2429,17.2823,17.233,17.2823,136579.4559
2019-08-08 10:50:00,17.52,17.63,17.51,17.55,255671.952747024,17.2823,17.3908,17.2724,17.3119,255671.9527
2019-08-08 11:00:00,17.56,17.64,17.53,17.63,132551.06171633824,17.3218,17.4007,17.2922,17.3908,132551.0617
2019-08-08 11:10:00,17.63,17.72,17.61,17.71,266329.86611808266,17.3908,17.4796,17.3711,17.4697,266329.8661
2019-08-08 11:20:00,17.71,17.74,17.63,17.65,259093.02934016648,17.4697,17.4993,17.3908,17.4105,259093.0293
2019-08-08 11:30:00,17.64,17.65,17.59,17.61,88666.90679740683,17.4007,17.4105,17.3514,17.3711,88666.9068
2019-08-08 11:40:00,17.61,17.66,17.61,17.66,63953.30581442041,17.3711,17.4204,17.3711,17.4204,63953.3058
2019-08-08 11:50:00,17.65,17.68,17.64,17.67,46796.94895310978,17.4105,17.4401,17.4007,17.4303,46796.949
2019-08-08 12:00:00,17.68,17.69,17.63,17.63,85394.38270000742,17.4401,17.45,17.3908,17.3908,85394.3827
2019-08-08 12:10:00,17.63,17.67,17.62,17.66,138921.34226908634,17.3908,17.4303,17.381,17.4204,138921.3423
2019-08-08 12:20:00,17.67,17.67,17.62,17.62,36032.71859980359,17.4303,17.4303,17.381,17.381,36032.7186
2019-08-08 12:30:00,17.63,17.66,17.62,17.63,85145.33881008517,17.3908,17.4204,17.381,17.3908,85145.3388
2019-08-08 12:40:00,17.63,17.7,17.61,17.67,77085.63771751361,17.3908,17.4599,17.3711,17.4303,77085.6377
2019-08-08 12:50:00,17.67,17.69,17.65,17.69,84622.49228095016,17.4303,17.45,17.4105,17.45,84622.4923
2019-08-08 13:00:00,17.69,17.71,17.66,17.67,46792.579762058514,17.45,17.4697,17.4204,17.4303,46792.5798
2019-08-08 13:10:00,17.66,17.66,17.65,17.65,61627.43977812897,17.4204,17.4204,17.4105,17.4105,61627.4398
2019-08-08 13:20:00,17.65,17.66,17.64,17.64,37368.23466447438,17.4105,17.4204,17.4007,17.4007,37368.2347
2019-08-08 13:30:00,17.65,17.66,17.61,17.63,60529.31642724373,17.4105,17.4204,17.3711,17.3908,60529.3164
2019-08-08 13:40:00,17.63,17.63,17.58,17.59,33789.86719348624,17.3908,17.3908,17.3415,17.3514,33789.8672
2019-08-08 13:50:00,17.58,17.61,17.58,17.59,48400.442068924975,17.3415,17.3711,17.3415,17.3514,48400.4421
2019-08-08 14:00:00,17.58,17.58,17.52,17.56,149212.24359183857,17.3415,17.3415,17.2823,17.3218,149212.2436
2019-08-08 14:10:00,17.56,17.56,17.49,17.52,150539.02127440678,17.3218,17.3218,17.2527,17.2823,150539.0213
2019-08-08 14:20:00,17.52,17.55,17.52,17.54,46394.98337639316,17.2823,17.3119,17.2823,17.302,46394.9834
2019-08-08 14:30:00,17.54,17.58,17.54,17.57,134863.82017947588,17.302,17.3415,17.302,17.3316,134863.8202
2019-08-08 14:40:00,17.56,17.57,17.46,17.47,137250.85489048506,17.3218,17.3316,17.2231,17.233,137250.8549
2019-08-08 14:50:00,17.47,17.53,17.47,17.5,142667.19539703973,17.233,17.2922,17.233,17.2626,142667.1954
2019-08-08 15:00:00,17.5,17.52,17.47,17.48,83521.45613603074,17.2626,17.2823,17.233,17.2429,83521.4561
2019-08-08 15:10:00,17.48,17.51,17.45,17.46,155112.10790806686,17.2429,17.2724,17.2133,17.2231,155112.1079
2019-08-08 15:20:00,17.47,17.47,17.43,17.43,98700.02584813425,17.233,17.233,17.1935,17.1935,98700.0258
2019-08-08 15:30:00,17.43,17.47,17.43,17.46,136093.01926189914,17.1935,17.233,17.1935,17.2231,136093.0193
2019-08-08 15:40:00,17.46,17.5,17.45,17.45,231433.13719160864,17.2231,17.2626,17.2133,17.2133,231433.1372
2019-08-08 15:50:00,17.45,17.49,17.43,17.47,450982.0747237695,17.2133,17.2527,17.1935,17.233,450982.0747
2019-08-09 09:30:00,17.52,17.65,17.39,17.53,242510.492903589,17.2823,17.4105,17.1541,17.2922,242510.4929
2019-08-09 09:40:00,17.53,17.55,17.47,17.47,56174.68934614706,17.2922,17.3119,17.233,17.233,56174.6893
2019-08-09 09:50:00,17.47,17.5,17.43,17.45,60524.94723619246,17.233,17.2626,17.1935,17.2133,60524.9472
2019-08-09 10:00:00,17.45,17.52,17.43,17.47,83841.86347979035,17.2133,17.2823,17.1935,17.233,83841.8635
2019-08-09 10:10:00,17.47,17.54,17.47,17.5,54303.21917918745,17.233,17.302,17.233,17.2626,54303.2192
2019-08-09 10:20:00,17.5,17.52,17.43,17.43,47011.03931462189,17.2626,17.2823,17.1935,17.1935,47011.0393
2019-08-09 10:30:00,17.43,17.43,17.38,17.43,44720.1268067406,17.1935,17.1935,17.1442,17.1935,44720.1268
2019-08-09 10:40:00,17.43,17.44,17.39,17.43,46089.14000280443,17.1935,17.2034,17.1541,17.1935,46089.14
2019-08-09 10:50:00,17.43,17.45,17.41,17.42,46084.770811753166,17.1935,17.2133,17.1738,17.1837,46084.7708
2019-08-09 11:00:00,17.42,17.43,17.31,17.31,103954.70628579204,17.1837,17.1935,17.0752,17.0752,103954.7063
2019-08-09 11:10:00,17.31,17.32,17.28,17.28,61390.04706434344,17.0752,17.085,17.0456,17.0456,61390.0471
2019-08-09 11:20:00,17.28,17.29,17.22,17.23,54536.24270192172,17.0456,17.0554,16.9864,16.9962,54536.2427
2019-08-09 11:30:00,17.23,17.25,17.23,17.25,40733.96817096749,16.9962,17.016,16.9962,17.016,40733.9682
2019-08-09 11:40:00,17.25,17.37,17.24,17.36,81571.34053014831,17.016,17.1343,17.0061,17.1245,81571.3405
2019-08-09 11:50:00,17.36,17.36,17.25,17.28,40390.25847493444,17.1245,17.1245,17.016,17.0456,40390.2585
2019-08-09 12:00:00,17.28,17.33,17.28,17.29,46227.49771942791,17.0456,17.0949,17.0456,17.0554,46227.4977
2019-08-09 12:10:00,17.3,17.3,17.25,17.25,23399.93087357198,17.0653,17.0653,17.016,17.016,23399.9309
2019-08-09 12:20:00,17.25,17.29,17.24,17.26,33776.75962033244,17.016,17.0554,17.0061,17.0258,33776.7596
2019-08-09 12:30:00,17.27,17.28,17.25,17.25,41711.21056943433,17.0357,17.0456,17.016,17.016,41711.2106
2019-08-09 12:40:00,17.25,17.29,17.25,17.29,35000.13311468736,17.016,17.0554,17.016,17.0554,35000.1331
2019-08-09 12:50:00,17.29,17.4,17.29,17.32,63742.12824694248,17.0554,17.1639,17.0554,17.085,63742.1282
2019-08-09 13:00:00,17.32,17.36,17.32,17.35,24916.040168361826,17.085,17.1245,17.085,17.1146,24916.0402
2019-08-09 13:10:00,17.34,17.38,17.34,17.37,39254.26880160488,17.1048,17.1442,17.1048,17.1343,39254.2688
2019-08-09 13:20:00,17.37,17.39,17.35,17.38,38703.75072914516,17.1343,17.1541,17.1146,17.1442,38703.7507
2019-08-09 13:30:00,17.38,17.41,17.38,17.39,23737.81498153667,17.1442,17.1738,17.1442,17.1541,23737.815
2019-08-09 13:40:00,17.38,17.38,17.32,17.34,60712.82245139697,17.1442,17.1442,17.085,17.1048,60712.8225
2019-08-09 13:50:00,17.34,17.34,17.31,17.32,34159.7920358269,17.1048,17.1048,17.0752,17.085,34159.792
2019-08-09 14:00:00,17.33,17.34,17.3,17.33,31172.72175377697,17.0949,17.1048,17.0653,17.0949,31172.7218
2019-08-09 14:10:00,17.34,17.34,17.32,17.32,21612.931733603546,17.1048,17.1048,17.085,17.085,21612.9317
2019-08-09 14:20:00,17.32,17.37,17.31,17.34,39861.58635773107,17.085,17.1343,17.0752,17.1048,39861.5864
2019-08-09 14:30:00,17.34,17.36,17.32,17.32,51285.56455977866,17.1048,17.1245,17.085,17.085,51285.5646
2019-08-09 14:40:00,17.33,17.35,17.32,17.34,29620.2025335599,17.0949,17.1146,17.085,17.1048,29620.2025
2019-08-09 14:50:00,17.34,17.36,17.32,17.36,26969.559962457577,17.1048,17.1245,17.085,17.1245,26969.56
2019-08-09 15:00:00,17.36,17.43,17.34,17.42,55050.35084895421,17.1245,17.1935,17.1048,17.1837,55050.3508
2019-08-09 15:10:00,17.42,17.42,17.39,17.41,37470.18245567062,17.1837,17.1837,17.1541,17.1738,37470.1825
2019-08-09 15:20:00,17.41,17.42,17.39,17.41,44104.07086851187,17.1738,17.1837,17.1541,17.1738,44104.0709
2019-08-09 15:30:00,17.41,17.43,17.41,17.43,59377.30638672618,17.1738,17.1935,17.1738,17.1935,59377.3064
2019-08-09 15:40:00,17.43,17.45,17.42,17.42,80730.99945128785,17.1935,17.2133,17.1837,17.1837,80730.9995
2019-08-09 15:50:00,17.42,17.42,17.3,17.32,284638.23301991087,17.1837,17.1837,17.0653,17.085,284638.233
2019-08-12 09:30:00,17.17,17.28,17.15,17.24,96663.98281824356,16.9371,17.0456,16.9173,17.0061,96663.9828
2019-08-12 09:40:00,17.24,17.36,17.22,17.36,62300.29520002418,17.0061,17.1245,16.9864,17.1245,62300.2952
2019-08-12 09:50:00,17.36,17.39,17.28,17.34,53484.72405558333,17.1245,17.1541,17.0456,17.1048,53484.7241
2019-08-12 10:00:00,17.32,17.38,17.28,17.3,42777.29318594362,17.085,17.1442,17.0456,17.0653,42777.2932
2019-08-12 10:10:00,17.28,17.33,17.24,17.33,45838.63971586509,17.0456,17.0949,17.0061,17.0949,45838.6397
2019-08-12 10:20:00,17.33,17.41,17.32,17.37,47261.53960156123,17.0949,17.1738,17.085,17.1343,47261.5396
2019-08-12 10:30:00,17.37,17.4,17.36,17.37,29563.403049893423,17.1343,17.1639,17.1245,17.1343,29563.403
2019-08-12 10:40:00,17.37,17.39,17.32,17.37,79242.5616998227,17.1343,17.1541,17.085,17.1343,79242.5617
2019-08-12 10:50:00,17.37,17.39,17.36,17.39,57127.17299532339,17.1343,17.1541,17.1245,17.1541,57127.173
2019-08-12 11:00:00,17.39,17.43,17.38,17.4,125896.78374525774,17.1541,17.1935,17.1442,17.1639,125896.7837
2019-08-12 11:10:00,17.39,17.4,17.35,17.37,106120.36865020366,17.1541,17.1639,17.1146,17.1343,106120.3687
2019-08-12 11:20:00,17.37,17.39,17.3,17.3,57211.64402231456,17.1343,17.1541,17.0653,17.0653,57211.644
2019-08-12 11:30:00,17.31,17.34,17.29,17.29,154552.85145350458,17.0752,17.1048,17.0554,17.0554,154552.8515
2019-08-12 11:40:00,17.29,17.3,17.23,17.3,68961.85515619013,17.0554,17.0653,16.9962,17.0653,68961.8552
2019-08-12 11:50:00,17.3,17.34,17.3,17.33,31279.03873602448,17.0653,17.1048,17.0653,17.0949,31279.0387
2019-08-12 12:00:00,17.32,17.33,17.29,17.32,40783.48566954852,17.085,17.0949,17.0554,17.085,40783.4857
2019-08-12 12:10:00,17.33,17.34,17.29,17.3,33552.47447970071,17.0949,17.1048,17.0554,17.0653,33552.4745
2019-08-12 12:20:00,17.3,17.33,17.28,17.28,39458.16438399736,17.0653,17.0949,17.0456,17.0456,39458.1644
2019-08-12 12:30:00,17.28,17.3,17.28,17.29,28784.230645750704,17.0456,17.0653,17.0456,17.0554,28784.2306
2019-08-12 12:40:00,17.29,17.3,17.23,17.23,40101.89186555078,17.0554,17.0653,16.9962,16.9962,40101.8919
2019-08-12 12:50:00,17.24,17.29,17.23,17.28,46070.20684158227,17.0061,17.0554,16.9962,17.0456,46070.2068
2019-08-12 13:00:00,17.28,17.28,17.23,17.25,45158.50230888444,17.0456,17.0456,16.9962,17.016,45158.5023
2019-08-12 13:10:00,17.25,17.26,17.21,17.22,33425.76793921395,17.016,17.0258,16.9765,16.9864,33425.7679
2019-08-12 13:20:00,17.22,17.25,17.21,17.25,28038.55537300104,16.9864,17.016,16.9765,17.016,28038.5554
2019-08-12 13:30:00,17.25,17.28,17.23,17.24,39096.977923759245,17.016,17.0456,16.9962,17.0061,39096.9779
2019-08-12 13:40:00,17.23,17.25,17.22,17.23,32476.197084071795,16.9962,17.016,16.9864,16.9962,32476.1971
2019-08-12 13:50:00,17.23,17.25,17.22,17.25,37824.086930823294,16.9962,17.016,16.9864,17.016,37824.0869
2019-08-12 14:00:00,17.25,17.27,17.24,17.25,43627.82904392371,17.016,17.0357,17.0061,17.016,43627.829
2019-08-12 14:10:00,17.25,17.27,17.21,17.21,39367.86776893783,17.016,17.0357,16.9765,16.9765,39367.8678
2019-08-12 14:20:00,17.21,17.21,17.17,17.17,44964.801505611584,16.9765,16.9765,16.9371,16.9371,44964.8015
2019-08-12 14:30:00,17.17,17.21,17.17,17.2,34614.187905158724,16.9371,16.9765,16.9371,16.9667,34614.1879
2019-08-12 14:40:00,17.2,17.21,17.14,17.15,61497.82044360804,16.9667,16.9765,16.9075,16.9173,61497.8204
2019-08-12 14:50:00,17.15,17.15,17.09,17.1,64965.5017412974,16.9173,16.9173,16.8581,16.868,64965.5017
2019-08-12 15:00:00,17.11,17.21,17.1,17.19,80716.43548111696,16.8779,16.9765,16.868,16.9568,80716.4355
2019-08-12 15:10:00,17.19,17.23,17.19,17.23,36747.80953519439,16.9568,16.9962,16.9568,16.9962,36747.8095
2019-08-12 15:20:00,17.22,17.23,17.21,17.23,13455.652040887006,16.9864,16.9962,16.9765,16.9962,13455.652
2019-08-12 15:30:00,17.23,17.23,17.21,17.21,4597.845382950565,16.9962,16.9962,16.9765,16.9765,4597.8454
2019-08-12 15:40:00,17.29,17.29,17.26,17.28,14028.016068603056,17.0554,17.0554,17.0258,17.0456,14028.0161
2019-08-12 15:50:00,17.28,17.31,17.28,17.3,102903.18763945364,17.0456,17.0752,17.0456,17.0653,102903.1876
2019-08-13 09:30:00,17.21,17.26,17.12,17.24,98199.02527425556,16.9765,17.0258,16.8877,17.0061,98199.0253
2019-08-13 09:40:00,17.23,17.48,17.19,17.45,155208.23011119477,16.9962,17.2429,16.9568,17.2133,155208.2301
2019-08-13 09:50:00,17.44,17.53,17.39,17.5,128850.3568959146,17.2034,17.2922,17.1541,17.2626,128850.3569
2019-08-13 10:00:00,17.49,17.5,17.39,17.43,58758.33765446328,17.2527,17.2626,17.1541,17.1935,58758.3377
2019-08-13 10:10:00,17.43,17.56,17.41,17.56,74331.59095819796,17.1935,17.3218,17.1738,17.3218,74331.591
2019-08-13 10:20:00,17.56,17.64,17.51,17.57,107479.18706714788,17.3218,17.4007,17.2724,17.3316,107479.1871
2019-08-13 10:30:00,17.57,17.58,17.54,17.55,75996.2527487309,17.3316,17.3415,17.302,17.3119,75996.2527
2019-08-13 10:40:00,17.55,17.56,17.43,17.43,66022.84597570414,17.3119,17.3218,17.1935,17.1935,66022.846
2019-08-13 10:50:00,17.44,17.47,17.43,17.43,34286.49857631366,17.2034,17.233,17.1935,17.1935,34286.4986
2019-08-13 11:00:00,17.43,17.46,17.36,17.46,53387.14545543835,17.1935,17.2231,17.1245,17.2231,53387.1455
2019-08-13 11:10:00,17.45,17.47,17.36,17.38,27643.87178136987,17.2133,17.233,17.1245,17.1442,27643.8718
2019-08-13 11:20:00,17.38,17.41,17.36,17.39,42503.490546730856,17.1442,17.1738,17.1245,17.1541,42503.4905
2019-08-13 11:30:00,17.4,17.45,17.36,17.44,41424.30035706777,17.1639,17.2133,17.1245,17.2034,41424.3004
2019-08-13 11:40:00,17.45,17.5,17.45,17.48,24741.27252631112,17.2133,17.2626,17.2133,17.2429,24741.2725
2019-08-13 11:50:00,17.48,17.5,17.45,17.5,29286.687616646475,17.2429,17.2626,17.2133,17.2626,29286.6876
2019-08-13 12:00:00,17.5,17.51,17.48,17.49,22147.42943887528,17.2626,17.2724,17.2429,17.2527,22147.4294
2019-08-13 12:10:00,17.49,17.52,17.47,17.5,28324.009188350523,17.2527,17.2823,17.233,17.2626,28324.0092
2019-08-13 12:20:00,17.5,17.54,17.5,17.52,26818.0946726803,17.2626,17.302,17.2626,17.2823,26818.0947
2019-08-13 12:30:00,17.52,17.52,17.47,17.49,14687.76391734446,17.2823,17.2823,17.233,17.2527,14687.7639
2019-08-13 12:40:00,17.48,17.5,17.48,17.48,15284.886694351024,17.2429,17.2626,17.2429,17.2429,15284.8867
2019-08-13 12:50:00,17.49,17.5,17.41,17.43,43638.02382304333,17.2527,17.2626,17.1738,17.1935,43638.0238
2019-08-13 13:00:00,17.43,17.47,17.42,17.47,27604.549061908463,17.1935,17.233,17.1837,17.233,27604.5491
2019-08-13 13:10:00,17.47,17.48,17.39,17.42,60377.85113746645,17.233,17.2429,17.1541,17.1837,60377.8511
2019-08-13 13:20:00,17.41,17.44,17.41,17.43,104675.6228092512,17.1738,17.2034,17.1738,17.1935,104675.6228
2019-08-13 13:30:00,17.43,17.44,17.4,17.4,25539.378091676,17.1935,17.2034,17.1639,17.1639,25539.3781
2019-08-13 13:40:00,17.4,17.43,17.38,17.42,27600.179870857195,17.1639,17.1935,17.1442,17.1837,27600.1799
2019-08-13 13:50:00,17.42,17.43,17.41,17.43,23274.680730102307,17.1837,17.1935,17.1738,17.1935,23274.6807
2019-08-13 14:00:00,17.44,17.47,17.43,17.47,34612.73150814163,17.2034,17.233,17.1935,17.233,34612.7315
2019-08-13 14:10:00,17.47,17.47,17.41,17.46,55115.888714723216,17.233,17.233,17.1738,17.2231,55115.8887
2019-08-13 14:20:00,17.46,17.49,17.45,17.47,86633.77656155033,17.2231,17.2527,17.2133,17.233,86633.7766
2019-08-13 14:30:00,17.47,17.52,17.47,17.49,78392.02584184261,17.233,17.2823,17.233,17.2527,78392.0258
2019-08-13 14:40:00,17.49,17.5,17.45,17.47,47946.04619959315,17.2527,17.2626,17.2133,17.233,47946.0462
2019-08-13 14:50:00,17.47,17.59,17.47,17.58,218312.4564646521,17.233,17.3514,17.233,17.3415,218312.4565
2019-08-13 15:00:00,17.58,17.65,17.53,17.54,323633.26315247384,17.3415,17.4105,17.2922,17.302,323633.2632
2019-08-13 15:10:00,17.54,17.54,17.5,17.52,28179.825883658694,17.302,17.302,17.2626,17.2823,28179.8259
2019-08-13 15:20:00,17.52,17.53,17.47,17.47,65599.03444373119,17.2823,17.2922,17.233,17.233,65599.0344
2019-08-13 15:30:00,17.47,17.47,17.44,17.46,81472.30553298625,17.233,17.233,17.2034,17.2231,81472.3055
2019-08-13 15:40:00,17.47,17.5,17.43,17.5,111427.47938047668,17.233,17.2626,17.1935,17.2626,111427.4794
2019-08-13 15:50:00,17.5,17.5,17.4,17.43,323408.9780118421,17.2626,17.2626,17.1639,17.1935,323408.978
2019-08-14 09:30:00,17.19,17.28,17.12,17.25,92671.9985944021,16.9568,17.0456,16.8877,17.016,92671.9986
2019-08-14 09:40:00,17.25,17.25,17.06,17.09,97443.15522238628,17.016,17.016,16.8286,16.8581,97443.1552
2019-08-14 09:50:00,17.08,17.17,17.07,17.17,45206.56341044838,16.8483,16.9371,16.8384,16.9371,45206.5634
2019-08-14 10:00:00,17.17,17.2,17.12,17.19,47816.42686507221,16.9371,16.9667,16.8877,16.9568,47816.4269
2019-08-14 10:10:00,17.19,17.22,17.14,17.14,91182.10444591986,16.9568,16.9864,16.9075,16.9075,91182.1044
2019-08-14 10:20:00,17.14,17.23,17.12,17.23,32547.560537909165,16.9075,16.9962,16.8877,16.9962,32547.5605
2019-08-14 10:30:00,17.23,17.23,17.12,17.12,55755.24700522537,16.9962,16.9962,16.8877,16.8877,55755.247
2019-08-14 10:40:00,17.12,17.16,17.1,17.12,39659.14717235567,16.8877,16.9272,16.868,16.8877,39659.1472
2019-08-14 10:50:00,17.12,17.17,17.1,17.1,36012.32904156434,16.8877,16.9371,16.868,16.868,36012.329
2019-08-14 11:00:00,17.1,17.11,17.05,17.05,64015.93088615524,16.868,16.8779,16.8187,16.8187,64015.9309
2019-08-14 11:10:00,17.06,17.06,17.0,17.01,45264.81929113196,16.8286,16.8286,16.7694,16.7792,45264.8193
2019-08-14 11:20:00,17.01,17.06,17.0,17.06,42298.13856732128,16.7792,16.8286,16.7694,16.8286,42298.1386
2019-08-14 11:30:00,17.06,17.1,17.04,17.07,39675.16753954365,16.8286,16.868,16.8088,16.8384,39675.1675
2019-08-14 11:40:00,17.08,17.08,17.01,17.04,61857.550506829066,16.8483,16.8483,16.7792,16.8088,61857.5505
2019-08-14 11:50:00,17.05,17.06,16.98,17.01,43530.25044377873,16.8187,16.8286,16.7496,16.7792,43530.2504
2019-08-14 12:00:00,17.01,17.01,16.96,17.01,52747.7871649362,16.7792,16.7792,16.7299,16.7792,52747.7872
2019-08-14 12:10:00,17.01,17.04,17.0,17.02,25454.907064684823,16.7792,16.8088,16.7694,16.7891,25454.9071
2019-08-14 12:20:00,17.02,17.04,17.01,17.03,28409.936612358782,16.7891,16.8088,16.7792,16.799,28409.9366
2019-08-14 12:30:00,17.04,17.07,17.02,17.03,28995.40821322864,16.8088,16.8384,16.7891,16.799,28995.4082
2019-08-14 12:40:00,17.03,17.04,16.97,16.97,26787.51033532143,16.799,16.8088,16.7398,16.7398,26787.5103
2019-08-14 12:50:00,16.97,16.98,16.93,16.95,45602.703399096645,16.7398,16.7496,16.7003,16.72,45602.7034
2019-08-14 13:00:00,16.95,16.98,16.93,16.96,63037.232090671314,16.72,16.7496,16.7003,16.7299,63037.2321
2019-08-14 13:10:00,16.95,16.97,16.94,16.95,36606.53902453673,16.72,16.7398,16.7102,16.72,36606.539
2019-08-14 13:20:00,16.95,17.06,16.95,17.03,35273.93575390013,16.72,16.8286,16.72,16.799,35273.9358
2019-08-14 13:30:00,17.03,17.08,17.02,17.06,32694.656636635173,16.799,16.8483,16.7891,16.8286,32694.6566
2019-08-14 13:40:00,17.07,17.09,17.06,17.07,27071.50775365382,16.8384,16.8581,16.8286,16.8384,27071.5078
2019-08-14 13:50:00,17.07,17.08,17.05,17.06,35088.9733327298,16.8384,16.8483,16.8187,16.8286,35088.9733
2019-08-14 14:00:00,17.06,17.07,17.03,17.04,36428.858588451854,16.8286,16.8384,16.799,16.8088,36428.8586
2019-08-14 14:10:00,17.04,17.08,17.04,17.08,29068.228064083098,16.8088,16.8483,16.8088,16.8483,29068.2281
2019-08-14 14:20:00,17.08,17.08,17.05,17.05,45390.06943460162,16.8483,16.8483,16.8187,16.8187,45390.0694
2019-08-14 14:30:00,17.04,17.06,16.98,16.98,38766.37580088,16.8088,16.8286,16.7496,16.7496,38766.3758
2019-08-14 14:40:00,16.99,17.02,16.97,17.0,42228.231510501,16.7595,16.7891,16.7398,16.7694,42228.2315
2019-08-14 14:50:00,17.0,17.04,17.0,17.04,47549.906210944886,16.7694,16.8088,16.7694,16.8088,47549.9062
2019-08-14 15:00:00,17.03,17.12,17.01,17.1,76976.40794123193,16.799,16.8877,16.7792,16.868,76976.4079
2019-08-14 15:10:00,17.1,17.12,17.05,17.06,79356.16066715567,16.868,16.8877,16.8187,16.8286,79356.1607
2019-08-14 15:20:00,17.06,17.11,16.99,17.06,116910.81414981744,16.8286,16.8779,16.7595,16.8286,116910.8141
2019-08-14 15:30:00,17.06,17.06,17.0,17.04,99364.14288792692,16.8286,16.8286,16.7694,16.8088,99364.1429
2019-08-14 15:40:00,17.04,17.1,17.01,17.06,172329.63344409523,16.8088,16.868,16.7792,16.8286,172329.6334
2019-08-14 15:50:00,17.06,17.07,16.98,17.01,415505.699784494,16.8286,16.8384,16.7496,16.7792,415505.6998
2019-08-15 09:30:00,17.04,17.04,16.75,16.82,149194.7668276335,16.8088,16.8088,16.5228,16.5918,149194.7668
2019-08-15 09:40:00,16.81,16.95,16.75,16.9,54332.34711952924,16.5819,16.72,16.5228,16.6707,54332.3471
2019-08-15 09:50:00,16.9,16.97,16.88,16.92,55488.72635109805,16.6707,16.7398,16.651,16.6905,55488.7264
2019-08-15 10:00:00,16.92,16.95,16.89,16.92,47587.77253338921,16.6905,16.72,16.6609,16.6905,47587.7725
2019-08-15 10:10:00,16.92,16.94,16.86,16.9,41536.44292738364,16.6905,16.7102,16.6313,16.6707,41536.4429
2019-08-15 10:20:00,16.89,16.95,16.87,16.9,55798.93891573805,16.6609,16.72,16.6411,16.6707,55798.9389
2019-08-15 10:30:00,16.89,16.97,16.86,16.93,43104.98251478869,16.6609,16.7398,16.6313,16.7003,43104.9825
2019-08-15 10:40:00,16.92,16.98,16.91,16.94,34767.109591953085,16.6905,16.7496,16.6806,16.7102,34767.1096
2019-08-15 10:50:00,16.94,16.98,16.93,16.94,52054.54218480174,16.7102,16.7496,16.7003,16.7102,52054.5422
2019-08-15 11:00:00,16.93,16.97,16.92,16.97,109752.62281082408,16.7003,16.7398,16.6905,16.7398,109752.6228
2019-08-15 11:10:00,16.96,16.96,16.88,16.91,70606.12738848382,16.7299,16.7299,16.651,16.6806,70606.1274
2019-08-15 11:20:00,16.9,16.95,16.88,16.95,57332.524974732965,16.6707,16.72,16.651,16.72,57332.525
2019-08-15 11:30:00,16.95,16.97,16.93,16.95,50073.84224156045,16.72,16.7398,16.7003,16.72,50073.8422
2019-08-15 11:40:00,16.95,16.98,16.94,16.96,35531.718025924914,16.72,16.7496,16.7102,16.7299,35531.718
2019-08-15 11:50:00,16.97,16.99,16.95,16.99,51707.91969473452,16.7398,16.7595,16.72,16.7595,51707.9197
2019-08-15 12:00:00,16.99,17.01,16.95,17.01,43584.13713341103,16.7595,16.7792,16.72,16.7792,43584.1371
2019-08-15 12:10:00,17.01,17.01,16.97,17.0,41808.78916957931,16.7792,16.7792,16.7398,16.7694,41808.7892
2019-08-15 12:20:00,17.0,17.01,16.95,16.95,43384.61074206981,16.7694,16.7792,16.72,16.72,43384.6107
2019-08-15 12:30:00,16.95,16.97,16.94,16.95,39536.80982292018,16.72,16.7398,16.7102,16.72,39536.8098
2019-08-15 12:40:00,16.95,16.96,16.93,16.94,34068.03902375028,16.72,16.7299,16.7003,16.7102,34068.039
2019-08-15 12:50:00,16.95,16.95,16.92,16.93,34992.85112960191,16.72,16.72,16.6905,16.7003,34992.8511
2019-08-15 13:00:00,16.93,16.96,16.93,16.94,31143.59381343519,16.7003,16.7299,16.7003,16.7102,31143.5938
2019-08-15 13:10:00,16.94,16.95,16.91,16.95,40500.94464823322,16.7102,16.72,16.6806,16.72,40500.9446
2019-08-15 13:20:00,16.95,16.97,16.91,16.93,57278.63828510066,16.72,16.7398,16.6806,16.7003,57278.6383
2019-08-15 13:30:00,16.93,16.93,16.88,16.88,40639.302364856696,16.7003,16.7003,16.651,16.651,40639.3024
2019-08-15 13:40:00,16.88,16.89,16.82,16.82,46894.52755325475,16.651,16.6609,16.5918,16.5918,46894.5276
2019-08-15 13:50:00,16.83,16.83,16.77,16.79,44733.2343798944,16.6017,16.6017,16.5425,16.5622,44733.2344
2019-08-15 14:00:00,16.79,16.84,16.77,16.82,65058.7111503911,16.5622,16.6115,16.5425,16.5918,65058.7112
2019-08-15 14:10:00,16.83,16.88,16.82,16.83,42787.48796506324,16.6017,16.651,16.5918,16.6017,42787.488
2019-08-15 14:20:00,16.84,16.9,16.84,16.89,95479.93204335004,16.6115,16.6707,16.6115,16.6609,95479.932
2019-08-15 14:30:00,16.89,16.89,16.86,16.86,37009.96099827044,16.6609,16.6609,16.6313,16.6313,37009.961
2019-08-15 14:40:00,16.86,16.89,16.86,16.88,42389.891579397896,16.6313,16.6609,16.6313,16.651,42389.8916
2019-08-15 14:50:00,16.87,16.88,16.85,16.88,72674.21115275046,16.6411,16.651,16.6214,16.651,72674.2112
2019-08-15 15:00:00,16.88,16.94,16.88,16.93,44616.72261852727,16.651,16.7102,16.651,16.7003,44616.7226
2019-08-15 15:10:00,16.93,16.94,16.9,16.91,47807.68848296967,16.7003,16.7102,16.6707,16.6806,47807.6885
2019-08-15 15:20:00,16.91,16.93,16.89,16.9,57578.65607062104,16.6806,16.7003,16.6609,16.6707,57578.6561
2019-08-15 15:30:00,16.9,16.95,16.89,16.93,99166.0728936028,16.6707,16.72,16.6609,16.7003,99166.0729
2019-08-15 15:40:00,16.93,16.96,16.91,16.95,110875.50491099988,16.7003,16.7299,16.6806,16.72,110875.5049
2019-08-15 15:50:00,16.95,16.95,16.86,16.86,574934.5684512132,16.72,16.72,16.6313,16.6313,574934.5685
2019-08-16 09:30:00,16.97,17.07,16.89,17.01,188312.134309632,16.7398,16.8384,16.6609,16.7792,188312.1343
2019-08-16 09:40:00,17.01,17.04,16.97,16.98,49794.21401427933,16.7792,16.8088,16.7398,16.7496,49794.214
2019-08-16 09:50:00,16.99,17.04,16.93,16.94,48690.265075325726,16.7595,16.8088,16.7003,16.7102,48690.2651
2019-08-16 10:00:00,16.93,16.96,16.92,16.92,33392.270807820896,16.7003,16.7299,16.6905,16.6905,33392.2708
2019-08-16 10:10:00,16.92,16.97,16.89,16.89,43597.24470656483,16.6905,16.7398,16.6609,16.6609,43597.2447
2019-08-16 10:20:00,16.89,17.01,16.88,16.91,49192.72204622149,16.6609,16.7792,16.651,16.6806,49192.722
2019-08-16 10:30:00,16.91,16.95,16.91,16.93,31731.97820833922,16.6806,16.72,16.6806,16.7003,31731.9782
2019-08-16 10:40:00,16.93,16.99,16.93,16.98,33173.81125525752,16.7003,16.7595,16.7003,16.7496,33173.8113
2019-08-16 10:50:00,16.99,17.04,16.97,17.04,27048.2054013804,16.7595,16.8088,16.7398,16.8088,27048.2054
2019-08-16 11:00:00,17.04,17.05,17.0,17.04,27383.176715310907,16.8088,16.8187,16.7694,16.8088,27383.1767
2019-08-16 11:10:00,17.05,17.05,16.98,16.99,35091.88612676398,16.8187,16.8187,16.7496,16.7595,35091.8861
2019-08-16 11:20:00,16.99,17.06,16.99,17.03,24715.05738000352,16.7595,16.8286,16.7595,16.799,24715.0574
2019-08-16 11:30:00,17.03,17.06,17.03,17.04,27715.23523520724,16.799,16.8286,16.799,16.8088,27715.2352
2019-08-16 11:40:00,17.04,17.05,17.01,17.05,40043.635984867215,16.8088,16.8187,16.7792,16.8187,40043.636
2019-08-16 11:50:00,17.05,17.07,17.05,17.06,31788.7776920057,16.8187,16.8384,16.8187,16.8286,31788.7777
2019-08-16 12:00:00,17.05,17.06,17.04,17.04,21391.55938700599,16.8187,16.8286,16.8088,16.8088,21391.5594
2019-08-16 12:10:00,17.04,17.06,17.04,17.05,26320.0068928358,16.8088,16.8286,16.8088,16.8187,26320.0069
2019-08-16 12:20:00,17.05,17.06,17.04,17.04,11231.733795791815,16.8187,16.8286,16.8088,16.8088,11231.7338
2019-08-16 12:30:00,17.04,17.04,17.02,17.04,27981.755889334563,16.8088,16.8088,16.7891,16.8088,27981.7559
2019-08-16 12:40:00,17.04,17.04,17.03,17.03,28511.88440355503,16.8088,16.8088,16.799,16.799,28511.8844
2019-08-16 12:50:00,17.04,17.04,17.01,17.02,17334.037297395513,16.8088,16.8088,16.7792,16.7891,17334.0373
2019-08-16 13:00:00,17.02,17.05,17.02,17.05,16199.504021083034,16.7891,16.8187,16.7891,16.8187,16199.504
2019-08-16 13:10:00,17.05,17.08,17.04,17.08,19479.310103567885,16.8187,16.8483,16.8088,16.8483,19479.3101
2019-08-16 13:20:00,17.08,17.09,17.07,17.08,18705.963287493527,16.8483,16.8581,16.8384,16.8483,18705.9633
2019-08-16 13:30:00,17.08,17.08,17.04,17.04,25459.27625573609,16.8483,16.8483,16.8088,16.8088,25459.2763
2019-08-16 13:40:00,17.04,17.06,17.02,17.03,33881.62020556286,16.8088,16.8286,16.7891,16.799,33881.6202
2019-08-16 13:50:00,17.04,17.04,17.02,17.04,19451.63856024319,16.8088,16.8088,16.7891,16.8088,19451.6386
2019-08-16 14:00:00,17.04,17.05,17.01,17.04,26991.40591771392,16.8088,16.8187,16.7792,16.8088,26991.4059
2019-08-16 14:10:00,17.04,17.09,17.03,17.08,30239.171265822803,16.8088,16.8581,16.799,16.8483,30239.1713
2019-08-16 14:20:00,17.08,17.08,17.05,17.06,18301.084916742733,16.8483,16.8483,16.8187,16.8286,18301.0849
2019-08-16 14:30:00,17.06,17.06,17.04,17.04,28223.517794171366,16.8286,16.8286,16.8088,16.8088,28223.5178
2019-08-16 14:40:00,17.04,17.08,17.04,17.08,26222.428292690824,16.8088,16.8483,16.8088,16.8483,26222.4283
2019-08-16 14:50:00,17.08,17.09,17.06,17.07,20759.48308158928,16.8483,16.8581,16.8286,16.8384,20759.4831
2019-08-16 15:00:00,17.07,17.08,17.06,17.08,36718.6815948526,16.8384,16.8483,16.8286,16.8483,36718.6816
2019-08-16 15:10:00,17.08,17.1,17.08,17.1,38807.15491735849,16.8483,16.868,16.8483,16.868,38807.1549
2019-08-16 15:20:00,17.1,17.1,17.06,17.07,45757.0814829081,16.868,16.868,16.8286,16.8384,45757.0815
2019-08-16 15:30:00,17.06,17.08,17.06,17.06,64423.72205094022,16.8286,16.8483,16.8286,16.8286,64423.7221
2019-08-16 15:40:00,17.07,17.1,17.06,17.08,127096.85488733924,16.8384,16.868,16.8286,16.8483,127096.8549
2019-08-16 15:50:00,17.08,17.15,17.04,17.06,334656.7321748219,16.8483,16.9173,16.8088,16.8286,334656.7322
2019-08-19 09:30:00,17.21,17.3,17.11,17.23,95070.684481548,16.9765,17.0653,16.8779,16.9962,95070.6845
2019-08-19 09:40:00,17.23,17.26,17.19,17.19,36016.698232615614,16.9962,17.0258,16.9568,16.9568,36016.6982
2019-08-19 09:50:00,17.19,17.23,17.17,17.19,42063.65864756992,16.9568,16.9962,16.9371,16.9568,42063.6586
2019-08-19 10:00:00,17.19,17.19,17.15,17.15,30865.42198317116,16.9568,16.9568,16.9173,16.9173,30865.422
2019-08-19 10:10:00,17.15,17.17,17.14,17.17,23831.024390630377,16.9173,16.9371,16.9075,16.9371,23831.0244
2019-08-19 10:20:00,17.17,17.23,17.16,17.21,22645.51721871978,16.9371,16.9962,16.9272,16.9765,22645.5172
2019-08-19 10:30:00,17.21,17.23,17.19,17.22,23204.773673282027,16.9765,16.9962,16.9568,16.9864,23204.7737
2019-08-19 10:40:00,17.22,17.22,17.17,17.19,17718.526109907056,16.9864,16.9864,16.9371,16.9568,17718.5261
2019-08-19 10:50:00,17.19,17.23,17.19,17.23,14827.57803098502,16.9568,16.9962,16.9568,16.9962,14827.578
2019-08-19 11:00:00,17.23,17.24,17.22,17.22,26938.975625098705,16.9962,17.0061,16.9864,16.9864,26938.9756
2019-08-19 11:10:00,17.23,17.24,17.21,17.24,20144.883540377643,16.9962,17.0061,16.9765,17.0061,20144.8835
2019-08-19 11:20:00,17.24,17.27,17.22,17.23,21707.59753971434,17.0061,17.0357,16.9864,16.9962,21707.5975
2019-08-19 11:30:00,17.23,17.24,17.21,17.23,22071.69679398664,16.9962,17.0061,16.9765,16.9962,22071.6968
2019-08-19 11:40:00,17.23,17.23,17.2,17.2,8378.652039314096,16.9962,16.9962,16.9667,16.9667,8378.652
2019-08-19 11:50:00,17.2,17.21,17.19,17.2,16978.67642522575,16.9667,16.9765,16.9568,16.9667,16978.6764
2019-08-19 12:00:00,17.2,17.22,17.19,17.19,20185.66265685614,16.9667,16.9864,16.9568,16.9568,20185.6627
2019-08-19 12:10:00,17.19,17.21,17.19,17.2,15210.610446479475,16.9568,16.9765,16.9568,16.9667,15210.6104
2019-08-19 12:20:00,17.21,17.23,17.2,17.21,19917.68560571173,16.9765,16.9962,16.9667,16.9765,19917.6856
2019-08-19 12:30:00,17.21,17.21,17.18,17.19,9497.164948438593,16.9765,16.9765,16.9469,16.9568,9497.1649
2019-08-19 12:40:00,17.19,17.23,17.19,17.22,20191.48824492449,16.9568,16.9962,16.9568,16.9864,20191.4882
2019-08-19 12:50:00,17.22,17.22,17.21,17.21,12233.734943549176,16.9864,16.9864,16.9765,16.9765,12233.7349
2019-08-19 13:00:00,17.21,17.24,17.21,17.23,19629.31899632807,16.9765,17.0061,16.9765,16.9962,19629.319
2019-08-19 13:10:00,17.23,17.25,17.22,17.25,22763.485377104003,16.9962,17.016,16.9864,17.016,22763.4854
2019-08-19 13:20:00,17.25,17.26,17.23,17.24,21557.588646954155,17.016,17.0258,16.9962,17.0061,21557.5886
2019-08-19 13:30:00,17.24,17.24,17.21,17.22,16678.658639705376,17.0061,17.0061,16.9765,16.9864,16678.6586
2019-08-19 13:40:00,17.23,17.23,17.19,17.19,18387.012340751,16.9962,16.9962,16.9568,16.9568,18387.0123
2019-08-19 13:50:00,17.19,17.21,17.17,17.21,23685.38468892146,16.9568,16.9765,16.9371,16.9765,23685.3847
2019-08-19 14:00:00,17.21,17.22,17.2,17.2,18043.302644717947,16.9765,16.9864,16.9667,16.9667,18043.3026
2019-08-19 14:10:00,17.2,17.21,17.18,17.19,27898.74125936048,16.9667,16.9765,16.9469,16.9568,27898.7413
2019-08-19 14:20:00,17.19,17.19,17.17,17.19,33275.75904645376,16.9568,16.9568,16.9371,16.9568,33275.759
2019-08-19 14:30:00,17.19,17.19,17.17,17.17,28603.637415631645,16.9568,16.9568,16.9371,16.9371,28603.6374
2019-08-19 14:40:00,17.18,17.21,17.16,17.21,24145.606146321643,16.9469,16.9765,16.9272,16.9765,24145.6061
2019-08-19 14:50:00,17.21,17.23,17.2,17.2,34803.519517380315,16.9765,16.9962,16.9667,16.9667,34803.5195
2019-08-19 15:00:00,17.21,17.21,17.19,17.2,32432.50517355912,16.9765,16.9765,16.9568,16.9667,32432.5052
2019-08-19 15:10:00,17.21,17.21,17.19,17.2,36784.219460621614,16.9765,16.9765,16.9568,16.9667,36784.2195
2019-08-19 15:20:00,17.2,17.21,17.19,17.2,38281.3955941893,16.9667,16.9765,16.9568,16.9667,38281.3956
2019-08-19 15:30:00,17.19,17.21,17.19,17.2,87745.00748558938,16.9568,16.9765,16.9568,16.9667,87745.0075
2019-08-19 15:40:00,17.19,17.2,17.18,17.19,66771.43404248799,16.9568,16.9667,16.9469,16.9568,66771.434
2019-08-19 15:50:00,17.19,17.25,17.17,17.18,411245.7385095081,16.9568,17.016,16.9371,16.9469,411245.7385
2019-08-20 09:30:00,17.12,17.13,16.97,17.08,55359.10701657712,16.8877,16.8976,16.7398,16.8483,55359.107
2019-08-20 09:40:00,17.08,17.08,17.03,17.06,50898.16295323293,16.8483,16.8483,16.799,16.8286,50898.163
2019-08-20 09:50:00,17.06,17.16,17.06,17.11,26153.977632887632,16.8286,16.9272,16.8286,16.8779,26153.9776
2019-08-20 10:00:00,17.09,17.17,17.08,17.15,26043.29145958885,16.8581,16.9371,16.8483,16.9173,26043.2915
2019-08-20 10:10:00,17.17,17.23,17.15,17.23,39509.138279595485,16.9371,16.9962,16.9173,16.9962,39509.1383
2019-08-20 10:20:00,17.23,17.25,17.21,17.23,32521.34539160156,16.9962,17.016,16.9765,16.9962,32521.3454
2019-08-20 10:30:00,17.23,17.23,17.18,17.2,26621.48107537326,16.9962,16.9962,16.9469,16.9667,26621.4811
2019-08-20 10:40:00,17.2,17.27,17.2,17.23,22255.20281813988,16.9667,17.0357,16.9667,16.9962,22255.2028
2019-08-20 10:50:00,17.23,17.29,17.23,17.29,22731.44464272804,16.9962,17.0554,16.9962,17.0554,22731.4446
2019-08-20 11:00:00,17.29,17.3,17.26,17.3,29141.04791493756,17.0554,17.0653,17.0258,17.0653,29141.0479
2019-08-20 11:10:00,17.3,17.32,17.28,17.29,35139.94722832792,17.0653,17.085,17.0456,17.0554,35139.9472
2019-08-20 11:20:00,17.29,17.3,17.25,17.28,22709.598687471705,17.0554,17.0653,17.016,17.0456,22709.5987
2019-08-20 11:30:00,17.28,17.29,17.23,17.28,37283.76363748321,17.0456,17.0554,16.9962,17.0456,37283.7636
2019-08-20 11:40:00,17.28,17.29,17.24,17.25,21564.8706320396,17.0456,17.0554,17.0061,17.016,21564.8706
2019-08-20 11:50:00,17.25,17.25,17.24,17.25,14239.193636080989,17.016,17.016,17.0061,17.016,14239.1936
2019-08-20 12:00:00,17.25,17.25,17.23,17.24,18220.983080802827,17.016,17.016,16.9962,17.0061,18220.9831
2019-08-20 12:10:00,17.24,17.25,17.23,17.25,12143.438328489648,17.0061,17.016,16.9962,17.016,12143.4383
2019-08-20 12:20:00,17.25,17.28,17.25,17.26,22163.449806063258,17.016,17.0456,17.016,17.0258,22163.4498
2019-08-20 12:30:00,17.26,17.26,17.23,17.24,17207.330756908752,17.0258,17.0258,16.9962,17.0061,17207.3308
2019-08-20 12:40:00,17.24,17.29,17.24,17.27,35402.098691403975,17.0061,17.0554,17.0061,17.0357,35402.0987
2019-08-20 12:50:00,17.28,17.28,17.26,17.28,16100.46902392097,17.0456,17.0456,17.0258,17.0456,16100.469
2019-08-20 13:00:00,17.28,17.29,17.28,17.28,21541.568279766176,17.0456,17.0554,17.0456,17.0456,21541.5683
2019-08-20 13:10:00,17.28,17.3,17.26,17.26,18972.48394162085,17.0456,17.0653,17.0258,17.0258,18972.4839
2019-08-20 13:20:00,17.26,17.28,17.26,17.26,14796.993693626147,17.0258,17.0456,17.0258,17.0258,14796.9937
2019-08-20 13:30:00,17.27,17.27,17.21,17.21,24361.15290485084,17.0357,17.0357,16.9765,16.9765,24361.1529
2019-08-20 13:40:00,17.22,17.23,17.21,17.22,17449.09266174556,16.9864,16.9962,16.9765,16.9864,17449.0927
2019-08-20 13:50:00,17.22,17.24,17.21,17.23,20859.974475768435,16.9864,17.0061,16.9765,16.9962,20859.9745
2019-08-20 14:00:00,17.23,17.23,17.18,17.18,23533.919399144183,16.9962,16.9962,16.9469,16.9469,23533.9194
2019-08-20 14:10:00,17.19,17.22,17.19,17.21,23611.10844104991,16.9568,16.9864,16.9568,16.9765,23611.1084
2019-08-20 14:20:00,17.21,17.21,17.19,17.2,16974.30723417448,16.9765,16.9765,16.9568,16.9667,16974.3072
2019-08-20 14:30:00,17.2,17.25,17.19,17.25,38705.207126162255,16.9667,17.016,16.9568,17.016,38705.2071
2019-08-20 14:40:00,17.25,17.25,17.21,17.25,44838.09496512482,17.016,17.016,16.9765,17.016,44838.095
2019-08-20 14:50:00,17.25,17.3,17.23,17.3,49647.11791555332,17.016,17.0653,16.9962,17.0653,49647.1179
2019-08-20 15:00:00,17.29,17.3,17.26,17.28,54256.6144746406,17.0554,17.0653,17.0258,17.0456,54256.6145
2019-08-20 15:10:00,17.28,17.3,17.27,17.28,40796.59324270232,17.0456,17.0653,17.0357,17.0456,40796.5932
2019-08-20 15:20:00,17.28,17.32,17.28,17.32,45011.40621015844,17.0456,17.085,17.0456,17.085,45011.4062
2019-08-20 15:30:00,17.32,17.33,17.3,17.32,50509.30494967012,17.085,17.0949,17.0653,17.085,50509.3049
2019-08-20 15:40:00,17.33,17.36,17.32,17.35,89893.19308579594,17.0949,17.1245,17.085,17.1146,89893.1931
2019-08-20 15:50:00,17.35,17.35,17.3,17.32,352232.5313770542,17.1146,17.1146,17.0653,17.085,352232.5314
2019-08-21 09:30:00,17.55,17.55,17.37,17.43,187674.2324161469,17.3119,17.3119,17.1343,17.1935,187674.2324
2019-08-21 09:40:00,17.43,17.45,17.34,17.37,59437.01866442684,17.1935,17.2133,17.1048,17.1343,59437.0187
2019-08-21 09:50:00,17.37,17.44,17.36,17.36,18998.699087928453,17.1343,17.2034,17.1245,17.1245,18998.6991
2019-08-21 10:00:00,17.36,17.37,17.33,17.35,30029.45009536196,17.1245,17.1343,17.0949,17.1146,30029.4501
2019-08-21 10:10:00,17.35,17.36,17.31,17.31,50781.65119186579,17.1146,17.1245,17.0752,17.0752,50781.6512
2019-08-21 10:20:00,17.31,17.33,17.3,17.32,57115.52181918667,17.0752,17.0949,17.0653,17.085,57115.5218
2019-08-21 10:30:00,17.32,17.32,17.3,17.31,50558.82244825115,17.085,17.085,17.0653,17.0752,50558.8224
2019-08-21 10:40:00,17.3,17.34,17.28,17.31,36230.78859412772,17.0653,17.1048,17.0456,17.0752,36230.7886
2019-08-21 10:50:00,17.31,17.34,17.3,17.34,16241.73953457862,17.0752,17.1048,17.0653,17.1048,16241.7395
2019-08-21 11:00:00,17.34,17.37,17.32,17.35,19922.054796763,17.1048,17.1343,17.085,17.1146,19922.0548
2019-08-21 11:10:00,17.35,17.36,17.32,17.32,18510.80608720357,17.1146,17.1245,17.085,17.085,18510.8061
2019-08-21 11:20:00,17.32,17.37,17.32,17.37,20590.54102760693,17.085,17.1343,17.085,17.1343,20590.541
2019-08-21 11:30:00,17.36,17.43,17.35,17.42,39798.96128599623,17.1245,17.1935,17.1146,17.1837,39798.9613
2019-08-21 11:40:00,17.42,17.43,17.37,17.38,34522.43489308211,17.1837,17.1935,17.1343,17.1442,34522.4349
2019-08-21 11:50:00,17.38,17.42,17.36,17.41,33564.12565583742,17.1442,17.1837,17.1245,17.1738,33564.1257
2019-08-21 12:00:00,17.41,17.41,17.39,17.39,18819.562254826484,17.1738,17.1738,17.1541,17.1541,18819.5623
2019-08-21 12:10:00,17.39,17.42,17.39,17.41,20324.02037347961,17.1541,17.1837,17.1541,17.1738,20324.0204
2019-08-21 12:20:00,17.41,17.41,17.39,17.41,17510.261336463303,17.1738,17.1738,17.1541,17.1738,17510.2613
2019-08-21 12:30:00,17.41,17.42,17.4,17.41,32961.1772907625,17.1738,17.1837,17.1639,17.1738,32961.1773
2019-08-21 12:40:00,17.41,17.45,17.41,17.45,15761.12851893919,17.1738,17.2133,17.1738,17.2133,15761.1285
2019-08-21 12:50:00,17.46,17.47,17.44,17.45,26659.34739781758,17.2231,17.233,17.2034,17.2133,26659.3474
2019-08-21 13:00:00,17.45,17.45,17.43,17.43,13544.492258929446,17.2133,17.2133,17.1935,17.1935,13544.4923
2019-08-21 13:10:00,17.43,17.43,17.43,17.43,11236.102986843083,17.1935,17.1935,17.1935,17.1935,11236.103
2019-08-21 13:20:00,17.44,17.46,17.43,17.44,22370.258182489924,17.2034,17.2231,17.1935,17.2034,22370.2582
2019-08-21 13:30:00,17.43,17.45,17.42,17.43,17469.482219984806,17.1935,17.2133,17.1837,17.1935,17469.4822
2019-08-21 13:40:00,17.43,17.43,17.4,17.41,51683.160945444,17.1935,17.1935,17.1639,17.1738,51683.1609
2019-08-21 13:50:00,17.41,17.41,17.34,17.34,179658.223234088,17.1738,17.1738,17.1048,17.1048,179658.2232
2019-08-21 14:00:00,17.34,17.4,17.31,17.38,29210.95497175784,17.1048,17.1639,17.0752,17.1442,29210.955
2019-08-21 14:10:00,17.38,17.41,17.34,17.4,18484.59094089597,17.1442,17.1738,17.1048,17.1639,18484.5909
2019-08-21 14:20:00,17.39,17.4,17.38,17.38,6881.475905746412,17.1541,17.1639,17.1442,17.1442,6881.4759
2019-08-21 14:30:00,17.39,17.39,17.35,17.36,24770.400466652904,17.1541,17.1541,17.1146,17.1245,24770.4005
2019-08-21 14:40:00,17.36,17.38,17.33,17.34,27584.159503669216,17.1245,17.1442,17.0949,17.1048,27584.1595
2019-08-21 14:50:00,17.34,17.35,17.32,17.34,19352.603563081128,17.1048,17.1146,17.085,17.1048,19352.6036
2019-08-21 15:00:00,17.34,17.35,17.32,17.34,34921.48767576454,17.1048,17.1146,17.085,17.1048,34921.4877
2019-08-21 15:10:00,17.34,17.36,17.34,17.36,33907.83535187047,17.1048,17.1245,17.1048,17.1245,33907.8354
2019-08-21 15:20:00,17.36,17.39,17.35,17.37,27502.60127071222,17.1245,17.1541,17.1146,17.1343,27502.6013
2019-08-21 15:30:00,17.37,17.39,17.35,17.36,39126.105864101024,17.1343,17.1541,17.1146,17.1245,39126.1059
2019-08-21 15:40:00,17.36,17.36,17.34,17.34,49872.85945320215,17.1245,17.1245,17.1048,17.1048,49872.8595
2019-08-21 15:50:00,17.35,17.36,17.3,17.31,176280.83855145818,17.1146,17.1245,17.0653,17.0752,176280.8386
2019-08-22 09:30:00,17.31,17.46,17.3,17.43,83227.26393857872,17.0752,17.2231,17.0653,17.1935,83227.2639
2019-08-22 09:40:00,17.42,17.43,17.35,17.37,28858.50689362225,17.1837,17.1935,17.1146,17.1343,28858.5069
2019-08-22 09:50:00,17.37,17.4,17.34,17.36,84114.20972198603,17.1343,17.1639,17.1048,17.1245,84114.2097
2019-08-22 10:00:00,17.35,17.36,17.3,17.32,41864.1322562287,17.1146,17.1245,17.0653,17.085,41864.1323
2019-08-22 10:10:00,17.32,17.36,17.31,17.31,41537.89932440072,17.085,17.1245,17.0752,17.0752,41537.8993
2019-08-22 10:20:00,17.31,17.31,17.24,17.26,31375.16093915237,17.0752,17.0752,17.0061,17.0258,31375.1609
2019-08-22 10:30:00,17.26,17.26,17.14,17.18,65917.98539047372,17.0258,17.0258,16.9075,16.9469,65917.9854
2019-08-22 10:40:00,17.18,17.24,17.16,17.24,61540.05595710363,16.9469,17.0061,16.9272,17.0061,61540.056
2019-08-22 10:50:00,17.24,17.26,17.21,17.23,39884.888710004496,17.0061,17.0258,16.9765,16.9962,39884.8887
2019-08-22 11:00:00,17.23,17.32,17.22,17.31,38547.91624831662,16.9962,17.085,16.9864,17.0752,38547.9162
2019-08-22 11:10:00,17.31,17.32,17.29,17.3,30881.44235035913,17.0752,17.085,17.0554,17.0653,30881.4424
2019-08-22 11:20:00,17.3,17.31,17.22,17.23,35834.648605479466,17.0653,17.0752,16.9864,16.9962,35834.6486
2019-08-22 11:30:00,17.23,17.27,17.21,17.21,31426.134834750494,16.9962,17.0357,16.9765,16.9765,31426.1348
2019-08-22 11:40:00,17.21,17.28,17.21,17.24,38786.76535911924,16.9765,17.0456,16.9765,17.0061,38786.7654
2019-08-22 11:50:00,17.23,17.25,17.2,17.25,47800.40649788423,16.9962,17.016,16.9667,17.016,47800.4065
2019-08-22 12:00:00,17.25,17.33,17.25,17.31,91141.32532944136,17.016,17.0949,17.016,17.0752,91141.3253
2019-08-22 12:10:00,17.3,17.32,17.28,17.32,24144.14974930456,17.0653,17.085,17.0456,17.085,24144.1497
2019-08-22 12:20:00,17.32,17.32,17.3,17.31,20931.337929605805,17.085,17.085,17.0653,17.0752,20931.3379
2019-08-22 12:30:00,17.3,17.32,17.3,17.32,16343.687325774865,17.0653,17.085,17.0653,17.085,16343.6873
2019-08-22 12:40:00,17.32,17.36,17.32,17.34,28079.334489479537,17.085,17.1245,17.085,17.1048,28079.3345
2019-08-22 12:50:00,17.34,17.35,17.32,17.32,23177.102129957333,17.1048,17.1146,17.085,17.085,23177.1021
2019-08-22 13:00:00,17.32,17.35,17.32,17.34,29347.85629136422,17.085,17.1146,17.085,17.1048,29347.8563
2019-08-22 13:10:00,17.34,17.36,17.34,17.36,22485.313546839967,17.1048,17.1245,17.1048,17.1245,22485.3135
2019-08-22 13:20:00,17.36,17.4,17.36,17.36,29809.53414578149,17.1245,17.1639,17.1245,17.1245,29809.5341
2019-08-22 13:30:00,17.36,17.39,17.35,17.35,36881.79806076659,17.1245,17.1541,17.1146,17.1146,36881.7981
2019-08-22 13:40:00,17.35,17.36,17.31,17.31,38954.251016084505,17.1146,17.1245,17.0752,17.0752,38954.251
2019-08-22 13:50:00,17.31,17.36,17.3,17.3,60134.63283561256,17.0752,17.1245,17.0653,17.0653,60134.6328
2019-08-22 14:00:00,17.3,17.31,17.27,17.28,21079.8904253489,17.0653,17.0752,17.0357,17.0456,21079.8904
2019-08-22 14:10:00,17.27,17.28,17.26,17.28,23667.90792471639,17.0357,17.0456,17.0258,17.0456,23667.9079
2019-08-22 14:20:00,17.28,17.28,17.23,17.23,18924.422840056905,17.0456,17.0456,16.9962,16.9962,18924.4228
2019-08-22 14:30:00,17.23,17.26,17.23,17.26,28214.77941206884,16.9962,17.0258,16.9962,17.0258,28214.7794
2019-08-22 14:40:00,17.26,17.3,17.25,17.27,26972.47275649176,17.0258,17.0653,17.016,17.0357,26972.4728
2019-08-22 14:50:00,17.27,17.28,17.26,17.28,21272.134831604675,17.0357,17.0456,17.0258,17.0456,21272.1348
2019-08-22 15:00:00,17.28,17.28,17.25,17.26,24725.25215912313,17.0456,17.0456,17.016,17.0258,24725.2522
2019-08-22 15:10:00,17.26,17.26,17.23,17.25,32368.423704807195,17.0258,17.0258,16.9962,17.016,32368.4237
2019-08-22 15:20:00,17.25,17.25,17.24,17.25,38377.51779731718,17.016,17.016,17.0061,17.016,38377.5178
2019-08-22 15:30:00,17.25,17.28,17.25,17.26,56371.302943454095,17.016,17.0456,17.016,17.0258,56371.3029
2019-08-22 15:40:00,17.26,17.29,17.25,17.26,108159.32447412852,17.0258,17.0554,17.016,17.0258,108159.3245
2019-08-22 15:50:00,17.27,17.31,17.22,17.23,251640.6458037212,17.0357,17.0752,16.9864,16.9962,251640.6458
2019-08-23 09:30:00,17.1,17.2,17.0,17.05,173132.10820051137,16.868,16.9667,16.7694,16.8187,173132.1082
2019-08-23 09:40:00,17.06,17.14,17.01,17.07,169282.85088434463,16.8286,16.9075,16.7792,16.8384,169282.8509
2019-08-23 09:50:00,17.08,17.21,17.01,17.19,159702.67130593196,16.8483,16.9765,16.7792,16.9568,159702.6713
2019-08-23 10:00:00,17.19,17.3,17.15,17.23,169341.1067650282,16.9568,17.0653,16.9173,16.9962,169341.1068
2019-08-23 10:10:00,17.22,17.23,17.09,17.21,178934.39391659468,16.9864,16.9962,16.8581,16.9765,178934.3939
2019-08-23 10:20:00,17.2,17.22,17.1,17.15,168209.48628274992,16.9667,16.9864,16.868,16.9173,168209.4863
2019-08-23 10:30:00,17.15,17.32,17.13,17.32,192668.21778774573,16.9173,17.085,16.8976,17.085,192668.2178
2019-08-23 10:40:00,17.34,17.35,17.2,17.21,185553.71835926504,17.1048,17.1146,16.9667,16.9765,185553.7184
2019-08-23 10:50:00,17.22,17.32,17.2,17.24,177071.66213173763,16.9864,17.085,16.9667,17.0061,177071.6621
2019-08-23 11:00:00,17.25,17.26,16.88,16.92,206806.9200296476,17.016,17.0258,16.651,16.6905,206806.92
2019-08-23 11:10:00,16.93,16.99,16.86,16.97,203873.73643723,16.7003,16.7595,16.6313,16.7398,203873.7364
2019-08-23 11:20:00,16.97,16.99,16.9,16.96,187934.92748220588,16.7398,16.7595,16.6707,16.7299,187934.9275
2019-08-23 11:30:00,16.97,16.98,16.85,16.88,206471.94871571704,16.7398,16.7496,16.6214,16.651,206471.9487
2019-08-23 11:40:00,16.87,16.92,16.84,16.9,197551.51698604572,16.6411,16.6905,16.6115,16.6707,197551.517
2019-08-23 11:50:00,16.9,16.93,16.84,16.88,262750.0422500774,16.6707,16.7003,16.6115,16.651,262750.0423
2019-08-23 12:00:00,16.88,16.92,16.82,16.86,209070.16099420417,16.651,16.6905,16.5918,16.6313,209070.161
2019-08-23 12:10:00,16.88,16.98,16.79,16.98,220071.78406129588,16.651,16.7496,16.5622,16.7496,220071.7841
2019-08-23 12:20:00,16.97,16.97,16.88,16.88,170833.91370754462,16.7398,16.7398,16.651,16.651,170833.9137
2019-08-23 12:30:00,16.88,16.99,16.88,16.95,196329.59988870795,16.651,16.7595,16.651,16.72,196329.5999
2019-08-23 12:40:00,16.96,16.97,16.88,16.9,171866.49919266085,16.7299,16.7398,16.651,16.6707,171866.4992
2019-08-23 12:50:00,16.9,16.91,16.84,16.91,179313.0571410379,16.6707,16.6806,16.6115,16.6806,179313.0571
2019-08-23 13:00:00,16.92,16.92,16.82,16.86,174715.2117580873,16.6905,16.6905,16.5918,16.6313,174715.2118
2019-08-23 13:10:00,16.86,16.89,16.78,16.84,175629.82908481933,16.6313,16.6609,16.5524,16.6115,175629.8291
2019-08-23 13:20:00,16.84,16.84,16.75,16.76,197226.7404512349,16.6115,16.6115,16.5228,16.5326,197226.7405
2019-08-23 13:30:00,16.76,16.87,16.73,16.87,197745.21778931865,16.5326,16.6411,16.503,16.6411,197745.2178
2019-08-23 13:40:00,16.86,16.93,16.83,16.9,183331.2565111869,16.6313,16.7003,16.6017,16.6707,183331.2565
2019-08-23 13:50:00,16.9,16.94,16.88,16.9,172977.7301166999,16.6707,16.7102,16.651,16.6707,172977.7301
2019-08-23 14:00:00,16.91,16.91,16.83,16.86,191205.99518258817,16.6806,16.6806,16.6017,16.6313,191205.9952
2019-08-23 14:10:00,16.85,16.9,16.82,16.89,202066.34773902225,16.6214,16.6707,16.5918,16.6609,202066.3477
2019-08-23 14:20:00,16.9,16.93,16.86,16.9,193779.4487117848,16.6707,16.7003,16.6313,16.6707,193779.4487
2019-08-23 14:30:00,16.89,16.93,16.84,16.84,203996.07378666545,16.6609,16.7003,16.6115,16.6115,203996.0738
2019-08-23 14:40:00,16.84,16.87,16.75,16.79,191109.87297946028,16.6115,16.6411,16.5228,16.5622,191109.873
2019-08-23 14:50:00,16.8,16.83,16.77,16.82,178973.7166360561,16.5721,16.6017,16.5425,16.5918,178973.7166
2019-08-23 15:00:00,16.82,16.86,16.77,16.79,205346.15382150712,16.5918,16.6313,16.5425,16.5622,205346.1538
2019-08-23 15:10:00,16.79,16.81,16.74,16.75,240142.391353802,16.5622,16.5819,16.5129,16.5228,240142.3914
2019-08-23 15:20:00,16.75,16.77,16.72,16.74,226110.00609414763,16.5228,16.5425,16.4932,16.5129,226110.0061
2019-08-23 15:30:00,16.73,16.76,16.71,16.74,235707.6624367654,16.503,16.5326,16.4833,16.5129,235707.6624
2019-08-23 15:40:00,16.74,16.75,16.69,16.7,253555.8078811934,16.5129,16.5228,16.4636,16.4734,253555.8079
2019-08-23 15:50:00,16.69,16.71,16.55,16.69,988270.2366802442,16.4636,16.4833,16.3255,16.4636,988270.2367
2019-08-26 09:30:00,16.87,16.99,16.79,16.89,188733.0330475708,16.6411,16.7595,16.5622,16.6609,188733.033
2019-08-26 09:40:00,16.91,16.91,16.75,16.79,210057.59817179065,16.6806,16.6806,16.5228,16.5622,210057.5982
2019-08-26 09:50:00,16.79,16.89,16.77,16.89,207239.46994372303,16.5622,16.6609,16.5425,16.6609,207239.4699
2019-08-26 10:00:00,16.9,16.91,16.8,16.81,194130.44039290329,16.6707,16.6806,16.5721,16.5819,194130.4404
2019-08-26 10:10:00,16.81,16.88,16.78,16.85,193646.91658322967,16.5819,16.651,16.5524,16.6214,193646.9166
2019-08-26 10:20:00,16.85,16.93,16.84,16.92,192860.4621940015,16.6214,16.7003,16.6115,16.6905,192860.4622
2019-08-26 10:30:00,16.92,16.96,16.86,16.96,193805.6638580924,16.6905,16.7299,16.6313,16.7299,193805.6639
2019-08-26 10:40:00,16.96,16.96,16.85,16.89,196083.46879281988,16.7299,16.7299,16.6214,16.6609,196083.4688
2019-08-26 10:50:00,16.9,16.94,16.87,16.91,190849.17791340133,16.6707,16.7102,16.6411,16.6806,190849.1779
2019-08-26 11:00:00,16.9,17.0,16.89,16.99,175832.2682701947,16.6707,16.7694,16.6609,16.7595,175832.2683
2019-08-26 11:10:00,16.99,17.04,16.95,16.99,185795.48026410185,16.7595,16.8088,16.72,16.7595,185795.4803
2019-08-26 11:20:00,17.0,17.04,16.96,17.03,147782.06172105696,16.7694,16.8088,16.7299,16.799,147782.0617
2019-08-26 11:30:00,17.02,17.06,17.01,17.06,176612.89707135453,16.7891,16.8286,16.7792,16.8286,176612.8971
2019-08-26 11:40:00,17.06,17.08,17.01,17.08,182388.96764113024,16.8286,16.8483,16.7792,16.8483,182388.9676
2019-08-26 11:50:00,17.08,17.15,17.06,17.15,199556.9756785776,16.8483,16.9173,16.8286,16.9173,199556.9757
2019-08-26 12:00:00,17.15,17.22,17.12,17.19,181078.21032575,16.9173,16.9864,16.8877,16.9568,181078.2103
2019-08-26 12:10:00,17.2,17.21,17.13,17.15,180682.0703371017,16.9667,16.9765,16.8976,16.9173,180682.0703
2019-08-26 12:20:00,17.14,17.23,17.12,17.17,172928.21261811888,16.9075,16.9962,16.8877,16.9371,172928.2126
2019-08-26 12:30:00,17.17,17.17,17.14,17.16,170880.51841209148,16.9371,16.9371,16.9075,16.9272,170880.5184
2019-08-26 12:40:00,17.15,17.21,17.1,17.2,238994.7505043357,16.9173,16.9765,16.868,16.9667,238994.7505
2019-08-26 12:50:00,17.2,17.28,17.19,17.26,215580.25566059284,16.9667,17.0456,16.9568,17.0258,215580.2557
2019-08-26 13:00:00,17.26,17.3,17.24,17.27,171412.10332332904,17.0258,17.0653,17.0061,17.0357,171412.1033
2019-08-26 13:10:00,17.27,17.28,17.23,17.24,186126.08238698108,17.0357,17.0456,16.9962,17.0061,186126.0824
2019-08-26 13:20:00,17.24,17.24,17.19,17.2,190521.48858455627,17.0061,17.0061,16.9568,16.9667,190521.4886
2019-08-26 13:30:00,17.2,17.21,17.17,17.17,178075.11967651203,16.9667,16.9765,16.9371,16.9371,178075.1197
2019-08-26 13:40:00,17.17,17.17,17.15,17.17,162563.03504749513,16.9371,16.9371,16.9173,16.9371,162563.035
2019-08-26 13:50:00,17.17,17.21,17.14,17.19,177042.53419139583,16.9371,16.9765,16.9075,16.9568,177042.5342
2019-08-26 14:00:00,17.19,17.19,17.12,17.13,174035.07435110665,16.9568,16.9568,16.8877,16.8976,174035.0744
2019-08-26 14:10:00,17.14,17.18,17.11,17.15,181314.14664251843,16.9075,16.9469,16.8779,16.9173,181314.1466
2019-08-26 14:20:00,17.15,17.18,17.12,17.18,176698.8244953628,16.9173,16.9469,16.8877,16.9469,176698.8245
2019-08-26 14:30:00,17.18,17.22,17.17,17.21,191194.34400645143,16.9469,16.9864,16.9371,16.9765,191194.344
2019-08-26 14:40:00,17.21,17.23,17.2,17.23,176988.64750176354,16.9765,16.9962,16.9667,16.9962,176988.6475
2019-08-26 14:50:00,17.23,17.23,17.16,17.19,182045.2579450972,16.9962,16.9962,16.9272,16.9568,182045.2579
2019-08-26 15:00:00,17.19,17.23,17.15,17.16,216205.0499809241,16.9568,16.9962,16.9173,16.9272,216205.05
2019-08-26 15:10:00,17.16,17.23,17.14,17.21,206173.38732721377,16.9272,16.9962,16.9075,16.9765,206173.3873
2019-08-26 15:20:00,17.21,17.21,17.17,17.19,228839.2941041728,16.9765,16.9765,16.9371,16.9568,228839.2941
2019-08-26 15:30:00,17.19,17.22,17.17,17.18,256143.82538056088,16.9568,16.9864,16.9371,16.9469,256143.8254
2019-08-26 15:40:00,17.18,17.18,17.12,17.13,246269.4536046962,16.9469,16.9469,16.8877,16.8976,246269.4536
2019-08-26 15:50:00,17.12,17.21,17.12,17.2,565100.975791827,16.8877,16.9765,16.8877,16.9667,565100.9758
2019-08-27 09:30:00,17.23,17.47,17.17,17.4,330185.5933323581,16.9962,17.233,16.9371,17.1639,330185.5933
2019-08-27 09:40:00,17.4,17.49,17.37,17.46,191823.507517834,17.1639,17.2527,17.1343,17.2231,191823.5075
2019-08-27 09:50:00,17.47,17.5,17.36,17.41,214342.318196067,17.233,17.2626,17.1245,17.1738,214342.3182
2019-08-27 10:00:00,17.41,17.41,17.28,17.3,210657.6337428314,17.1738,17.1738,17.0456,17.0653,210657.6337
2019-08-27 10:10:00,17.31,17.34,17.28,17.32,205204.88331084943,17.0752,17.1048,17.0456,17.085,205204.8833
2019-08-27 10:20:00,17.32,17.39,17.28,17.31,235722.2264069363,17.085,17.1541,17.0456,17.0752,235722.2264
2019-08-27 10:30:00,17.31,17.41,17.29,17.36,219288.2424661019,17.0752,17.1738,17.0554,17.1245,219288.2425
2019-08-27 10:40:00,17.37,17.41,17.32,17.35,216234.1779212659,17.1343,17.1738,17.085,17.1146,216234.1779
2019-08-27 10:50:00,17.34,17.39,17.31,17.31,191401.1523828781,17.1048,17.1541,17.0752,17.0752,191401.1524
2019-08-27 11:00:00,17.31,17.39,17.3,17.39,211620.31217112733,17.0752,17.1541,17.0653,17.1541,211620.3122
2019-08-27 11:10:00,17.39,17.4,17.3,17.32,198096.2094704372,17.1541,17.1639,17.0653,17.085,198096.2095
2019-08-27 11:20:00,17.32,17.34,17.26,17.28,193722.6492281183,17.085,17.1048,17.0258,17.0456,193722.6492
2019-08-27 11:30:00,17.27,17.3,17.22,17.26,206866.63230734825,17.0357,17.0653,16.9864,17.0258,206866.6323
2019-08-27 11:40:00,17.26,17.32,17.23,17.32,200320.12771553232,17.0258,17.085,16.9962,17.085,200320.1277
2019-08-27 11:50:00,17.32,17.34,17.25,17.25,202174.1211182869,17.085,17.1048,17.016,17.016,202174.1211
2019-08-27 12:00:00,17.25,17.28,17.18,17.19,220548.02588588404,17.016,17.0456,16.9469,16.9568,220548.0259
2019-08-27 12:10:00,17.19,17.22,17.17,17.2,192550.2496293615,16.9568,16.9864,16.9371,16.9667,192550.2496
2019-08-27 12:20:00,17.2,17.27,17.19,17.26,203608.6721801197,16.9667,17.0357,16.9568,17.0258,203608.6722
2019-08-27 12:30:00,17.26,17.28,17.17,17.19,197975.3285180188,17.0258,17.0456,16.9371,16.9568,197975.3285
2019-08-27 12:40:00,17.19,17.26,17.19,17.23,200783.26196696667,16.9568,17.0258,16.9568,16.9962,200783.262
2019-08-27 12:50:00,17.23,17.25,17.2,17.2,229924.30988190425,16.9962,17.016,16.9667,16.9667,229924.3099
2019-08-27 13:00:00,17.2,17.26,17.19,17.23,208238.55829744623,16.9667,17.0258,16.9568,16.9962,208238.5583
2019-08-27 13:10:00,17.23,17.25,17.2,17.23,193842.0737835196,16.9962,17.016,16.9667,16.9962,193842.0738
2019-08-27 13:20:00,17.23,17.33,17.22,17.32,225959.99720138748,16.9962,17.0949,16.9864,17.085,225959.9972
2019-08-27 13:30:00,17.32,17.37,17.28,17.32,231953.07092670948,17.085,17.1343,17.0456,17.085,231953.0709
2019-08-27 13:40:00,17.32,17.34,17.29,17.29,195932.0035030426,17.085,17.1048,17.0554,17.0554,195932.0035
2019-08-27 13:50:00,17.3,17.34,17.29,17.33,225772.12198618296,17.0653,17.1048,17.0554,17.0949,225772.122
2019-08-27 14:00:00,17.33,17.34,17.25,17.27,217536.1968545436,17.0949,17.1048,17.016,17.0357,217536.1969
2019-08-27 14:10:00,17.27,17.29,17.21,17.23,206556.4197427082,17.0357,17.0554,16.9765,16.9962,206556.4197
2019-08-27 14:20:00,17.23,17.25,17.19,17.23,228128.57235983328,16.9962,17.016,16.9568,16.9962,228128.5724
2019-08-27 14:30:00,17.23,17.23,17.18,17.22,201144.4484272048,16.9962,16.9962,16.9469,16.9864,201144.4484
2019-08-27 14:40:00,17.21,17.21,17.15,17.18,210306.6420617129,16.9765,16.9765,16.9173,16.9469,210306.6421
2019-08-27 14:50:00,17.17,17.26,17.17,17.23,217957.0955924824,16.9371,17.0258,16.9371,16.9962,217957.0956
2019-08-27 15:00:00,17.24,17.33,17.22,17.32,247403.98688100863,17.0061,17.0949,16.9864,17.085,247403.9869
2019-08-27 15:10:00,17.32,17.32,17.28,17.3,255663.21436492144,17.085,17.085,17.0456,17.0653,255663.2144
2019-08-27 15:20:00,17.3,17.3,17.26,17.28,234232.3322584541,17.0653,17.0653,17.0258,17.0456,234232.3323
2019-08-27 15:30:00,17.28,17.32,17.23,17.31,294846.11971268896,17.0456,17.085,16.9962,17.0752,294846.1197
2019-08-27 15:40:00,17.32,17.34,17.28,17.34,349417.3159430208,17.085,17.1048,17.0456,17.1048,349417.3159
2019-08-27 15:50:00,17.34,17.34,17.28,17.28,514801.3920126177,17.1048,17.1048,17.0456,17.0456,514801.392
2019-08-28 09:30:00,17.3,17.3,17.04,17.1,327917.98317675025,17.0653,17.0653,16.8088,16.868,327917.9832
2019-08-28 09:40:00,17.1,17.15,17.01,17.1,381635.73075506784,16.868,16.9173,16.7792,16.868,381635.7308
2019-08-28 09:50:00,17.1,17.22,17.09,17.19,324074.5514486519,16.868,16.9864,16.8581,16.9568,324074.5514
2019-08-28 10:00:00,17.18,17.29,17.15,17.23,369112.1728051179,16.9469,17.0554,16.9173,16.9962,369112.1728
2019-08-28 10:10:00,17.23,17.24,17.15,17.16,321007.379330662,16.9962,17.0061,16.9173,16.9272,321007.3793
2019-08-28 10:20:00,17.16,17.19,17.12,17.15,342503.79930289846,16.9272,16.9568,16.8877,16.9173,342503.7993
2019-08-28 10:30:00,17.15,17.27,17.15,17.25,334347.976007199,16.9173,17.0357,16.9173,17.016,334347.976
2019-08-28 10:40:00,17.24,17.36,17.23,17.35,332879.9278139731,17.0061,17.1245,16.9962,17.1146,332879.9278
2019-08-28 10:50:00,17.36,17.43,17.34,17.37,347116.2086560199,17.1245,17.1935,17.1048,17.1343,347116.2087
2019-08-28 11:00:00,17.37,17.4,17.34,17.38,102495.39647466868,17.1343,17.1639,17.1048,17.1442,102495.3965
2019-08-28 11:10:00,17.38,17.44,17.37,17.43,120771.72264212088,17.1442,17.2034,17.1343,17.1935,120771.7226
2019-08-28 11:20:00,17.43,17.5,17.41,17.48,117389.9687684398,17.1935,17.2626,17.1738,17.2429,117389.9688
2019-08-28 11:30:00,17.48,17.51,17.45,17.5,138254.3124352595,17.2429,17.2724,17.2133,17.2626,138254.3124
2019-08-28 11:40:00,17.5,17.52,17.48,17.5,167667.70659239273,17.2626,17.2823,17.2429,17.2626,167667.7066
2019-08-28 11:50:00,17.5,17.51,17.47,17.49,112770.27743023288,17.2626,17.2724,17.233,17.2527,112770.2774
2019-08-28 12:00:00,17.49,17.49,17.46,17.48,110145.85000543816,17.2527,17.2527,17.2231,17.2429,110145.85
2019-08-28 12:10:00,17.48,17.51,17.47,17.5,123741.31615996576,17.2429,17.2724,17.233,17.2626,123741.3162
2019-08-28 12:20:00,17.51,17.54,17.51,17.52,112768.8210332158,17.2724,17.302,17.2724,17.2823,112768.821
2019-08-28 12:30:00,17.52,17.56,17.52,17.54,133154.01008141317,17.2823,17.3218,17.2823,17.302,133154.0101
2019-08-28 12:40:00,17.54,17.56,17.53,17.56,138902.4091078642,17.302,17.3218,17.2922,17.3218,138902.4091
2019-08-28 12:50:00,17.56,17.57,17.54,17.55,133111.77456791757,17.3218,17.3316,17.302,17.3119,133111.7746
2019-08-28 13:00:00,17.55,17.56,17.49,17.5,116224.85115476845,17.3119,17.3218,17.2527,17.2626,116224.8512
2019-08-28 13:10:00,17.5,17.51,17.45,17.51,117615.7103060886,17.2626,17.2724,17.2133,17.2724,117615.7103
2019-08-28 13:20:00,17.51,17.54,17.5,17.54,109472.99458354295,17.2724,17.302,17.2626,17.302,109472.9946
2019-08-28 13:30:00,17.54,17.54,17.45,17.46,126349.72321757248,17.302,17.302,17.2133,17.2231,126349.7232
2019-08-28 13:40:00,17.45,17.5,17.42,17.5,122031.50606190304,17.2133,17.2626,17.1837,17.2626,122031.5061
2019-08-28 13:50:00,17.5,17.5,17.43,17.45,109218.12510555236,17.2626,17.2626,17.1935,17.2133,109218.1251
2019-08-28 14:00:00,17.44,17.45,17.39,17.43,120365.387874353,17.2034,17.2133,17.1541,17.1935,120365.3879
2019-08-28 14:10:00,17.43,17.45,17.42,17.44,102702.20485109532,17.1935,17.2133,17.1837,17.2034,102702.2049
2019-08-28 14:20:00,17.44,17.44,17.39,17.42,117158.40164272262,17.2034,17.2034,17.1541,17.1837,117158.4016
2019-08-28 14:30:00,17.42,17.44,17.4,17.43,115843.27513629108,17.1837,17.2034,17.1639,17.1935,115843.2751
2019-08-28 14:40:00,17.43,17.43,17.39,17.43,132197.15724118557,17.1935,17.1935,17.1541,17.1935,132197.1572
2019-08-28 14:50:00,17.42,17.46,17.41,17.46,128136.72235754092,17.1837,17.2231,17.1738,17.2231,128136.7224
2019-08-28 15:00:00,17.46,17.47,17.43,17.47,132347.16613394575,17.2231,17.233,17.1935,17.233,132347.1661
2019-08-28 15:10:00,17.47,17.47,17.43,17.47,139715.07864339996,17.233,17.233,17.1935,17.233,139715.0786
2019-08-28 15:20:00,17.47,17.47,17.41,17.41,116242.32791897352,17.233,17.233,17.1738,17.1738,116242.3279
2019-08-28 15:30:00,17.41,17.49,17.39,17.48,208547.31446506915,17.1738,17.2527,17.1541,17.2429,208547.3145
2019-08-28 15:40:00,17.48,17.5,17.46,17.47,190214.1888139505,17.2429,17.2626,17.2231,17.233,190214.1888
2019-08-28 15:50:00,17.47,17.48,17.43,17.46,435500.57443211146,17.233,17.2429,17.1935,17.2231,435500.5744
2019-08-29 09:30:00,17.68,17.69,17.58,17.61,103127.47278008536,17.4401,17.45,17.3415,17.3711,103127.4728
2019-08-29 09:40:00,17.61,17.63,17.56,17.61,37152.687905945175,17.3711,17.3908,17.3218,17.3711,37152.6879
2019-08-29 09:50:00,17.61,17.63,17.6,17.62,38048.37207145503,17.3711,17.3908,17.3612,17.381,38048.3721
2019-08-29 10:00:00,17.62,17.66,17.6,17.65,39394.08291524544,17.381,17.4204,17.3612,17.4105,39394.0829
2019-08-29 10:10:00,17.66,17.66,17.61,17.62,21794.981360739694,17.4204,17.4204,17.3711,17.381,21794.9814
2019-08-29 10:20:00,17.62,17.65,17.61,17.64,50337.4501016536,17.381,17.4105,17.3711,17.4007,50337.4501
2019-08-29 10:30:00,17.64,17.65,17.55,17.63,51725.39645893959,17.4007,17.4105,17.3119,17.3908,51725.3965
2019-08-29 10:40:00,17.64,17.67,17.63,17.67,27665.717736626208,17.4007,17.4303,17.3908,17.4303,27665.7177
2019-08-29 10:50:00,17.67,17.69,17.65,17.69,45710.47677836125,17.4303,17.45,17.4105,17.45,45710.4768
2019-08-29 11:00:00,17.69,17.69,17.67,17.69,27437.06340494321,17.45,17.45,17.4303,17.45,27437.0634
2019-08-29 11:10:00,17.69,17.71,17.69,17.71,30614.921696231813,17.45,17.4697,17.45,17.4697,30614.9217
2019-08-29 11:20:00,17.71,17.78,17.69,17.78,109678.34656295256,17.4697,17.5388,17.45,17.5388,109678.3466
2019-08-29 11:30:00,17.78,17.84,17.77,17.84,95197.39102203476,17.5388,17.598,17.5289,17.598,95197.391
2019-08-29 11:40:00,17.84,17.85,17.82,17.83,81229.08723113235,17.598,17.6078,17.5782,17.5881,81229.0872
2019-08-29 11:50:00,17.83,17.84,17.78,17.8,51834.62623522128,17.5881,17.598,17.5388,17.5585,51834.6262
2019-08-29 12:00:00,17.81,17.82,17.8,17.82,41437.40793022157,17.5684,17.5782,17.5585,17.5782,41437.4079
2019-08-29 12:10:00,17.82,17.85,17.81,17.85,59399.15234198252,17.5782,17.6078,17.5684,17.6078,59399.1523
2019-08-29 12:20:00,17.85,17.85,17.84,17.85,98918.48540069762,17.6078,17.6078,17.598,17.6078,98918.4854
2019-08-29 12:30:00,17.85,17.85,17.82,17.85,101657.9681898424,17.6078,17.6078,17.5782,17.6078,101657.9682
2019-08-29 12:40:00,17.85,17.85,17.79,17.79,65572.81929742359,17.6078,17.6078,17.5486,17.5486,65572.8193
2019-08-29 12:50:00,17.79,17.8,17.76,17.76,37250.26650609016,17.5486,17.5585,17.5191,17.5191,37250.2665
2019-08-29 13:00:00,17.76,17.81,17.76,17.78,29406.11217204779,17.5191,17.5684,17.5191,17.5388,29406.1122
2019-08-29 13:10:00,17.78,17.8,17.77,17.78,41532.07373633237,17.5388,17.5585,17.5289,17.5388,41532.0737
2019-08-29 13:20:00,17.78,17.8,17.77,17.78,28887.63483396404,17.5388,17.5585,17.5289,17.5388,28887.6348
2019-08-29 13:30:00,17.78,17.8,17.76,17.78,37927.49111903663,17.5388,17.5585,17.5191,17.5388,37927.4911
2019-08-29 13:40:00,17.79,17.79,17.76,17.78,26944.801213167066,17.5486,17.5486,17.5191,17.5388,26944.8012
2019-08-29 13:50:00,17.78,17.8,17.77,17.78,26251.556233032607,17.5388,17.5585,17.5289,17.5388,26251.5562
2019-08-29 14:00:00,17.78,17.8,17.77,17.8,27422.499434772315,17.5388,17.5585,17.5289,17.5585,27422.4994
2019-08-29 14:10:00,17.8,17.81,17.77,17.78,43709.3872768807,17.5585,17.5684,17.5289,17.5388,43709.3873
2019-08-29 14:20:00,17.78,17.8,17.76,17.78,36318.17241515307,17.5388,17.5585,17.5191,17.5388,36318.1724
2019-08-29 14:30:00,17.78,17.8,17.78,17.78,34491.850555723235,17.5388,17.5585,17.5388,17.5388,34491.8506
2019-08-29 14:40:00,17.78,17.79,17.76,17.76,51001.56714144626,17.5388,17.5486,17.5191,17.5191,51001.5671
2019-08-29 14:50:00,17.76,17.77,17.75,17.76,34566.12680359478,17.5191,17.5289,17.5092,17.5191,34566.1268
2019-08-29 15:00:00,17.76,17.76,17.72,17.76,41740.33850977612,17.5191,17.5191,17.4796,17.5191,41740.3385
2019-08-29 15:10:00,17.76,17.76,17.74,17.76,36392.44866302463,17.5191,17.5191,17.4993,17.5191,36392.4487
2019-08-29 15:20:00,17.76,17.76,17.72,17.74,55003.74614440735,17.5191,17.5191,17.4796,17.4993,55003.7461
2019-08-29 15:30:00,17.74,17.77,17.74,17.77,61081.29089672053,17.4993,17.5289,17.4993,17.5289,61081.2909
2019-08-29 15:40:00,17.77,17.77,17.72,17.76,109759.90479590952,17.5289,17.5289,17.4796,17.5191,109759.9048
2019-08-29 15:50:00,17.76,17.77,17.71,17.72,406215.34321248205,17.5191,17.5289,17.4697,17.4796,406215.3432
2019-08-30 09:30:00,17.85,17.89,17.81,17.89,159832.2906404529,17.6078,17.6473,17.5684,17.6473,159832.2906
2019-08-30 09:40:00,17.89,17.89,17.87,17.88,108229.2315309488,17.6473,17.6473,17.6276,17.6374,108229.2315
2019-08-30 09:50:00,17.88,17.89,17.8,17.82,56736.85859474349,17.6374,17.6473,17.5585,17.5782,56736.8586
2019-08-30 10:00:00,17.82,17.89,17.82,17.89,46277.015218008935,17.5782,17.6473,17.5782,17.6473,46277.0152
2019-08-30 10:10:00,17.89,17.89,17.85,17.87,68217.63628045755,17.6473,17.6473,17.6078,17.6276,68217.6363
2019-08-30 10:20:00,17.87,17.89,17.85,17.89,60682.2381140381,17.6276,17.6473,17.6078,17.6473,60682.2381
2019-08-30 10:30:00,17.88,17.91,17.87,17.89,176623.09185047416,17.6374,17.667,17.6276,17.6473,176623.0919
2019-08-30 10:40:00,17.89,17.89,17.78,17.8,89154.79979813172,17.6473,17.6473,17.5388,17.5585,89154.7998
2019-08-30 10:50:00,17.8,17.8,17.74,17.75,26423.411081049133,17.5585,17.5585,17.4993,17.5092,26423.4111
2019-08-30 11:00:00,17.74,17.75,17.71,17.72,32511.15061248193,17.4993,17.5092,17.4697,17.4796,32511.1506
2019-08-30 11:10:00,17.72,17.73,17.64,17.68,62700.80437972371,17.4796,17.4895,17.4007,17.4401,62700.8044
2019-08-30 11:20:00,17.68,17.71,17.68,17.71,42780.2059799778,17.4401,17.4697,17.4401,17.4697,42780.206
2019-08-30 11:30:00,17.71,17.74,17.69,17.69,32608.72921262692,17.4697,17.4993,17.45,17.45,32608.7292
2019-08-30 11:40:00,17.69,17.72,17.69,17.71,29104.637989510327,17.45,17.4796,17.45,17.4697,29104.638
2019-08-30 11:50:00,17.71,17.71,17.67,17.67,46150.30867752218,17.4697,17.4697,17.4303,17.4303,46150.3087
2019-08-30 12:00:00,17.67,17.69,17.66,17.66,35691.921697804726,17.4303,17.45,17.4204,17.4204,35691.9217
2019-08-30 12:10:00,17.67,17.73,17.66,17.72,40094.60988046534,17.4303,17.4895,17.4204,17.4796,40094.6099
2019-08-30 12:20:00,17.73,17.74,17.71,17.71,27990.4942714371,17.4895,17.4993,17.4697,17.4697,27990.4943
2019-08-30 12:30:00,17.7,17.73,17.69,17.72,38794.04734420469,17.4599,17.4895,17.45,17.4796,38794.0473
2019-08-30 12:40:00,17.73,17.77,17.71,17.76,44485.646886989234,17.4895,17.5289,17.4697,17.5191,44485.6469
2019-08-30 12:50:00,17.76,17.78,17.74,17.74,26143.782853768007,17.5191,17.5388,17.4993,17.4993,26143.7829
2019-08-30 13:00:00,17.74,17.75,17.7,17.71,17871.44779670142,17.4993,17.5092,17.4599,17.4697,17871.4478
2019-08-30 13:10:00,17.71,17.71,17.68,17.71,40640.75876187378,17.4697,17.4697,17.4401,17.4697,40640.7588
2019-08-30 13:20:00,17.71,17.72,17.69,17.71,57792.74643213314,17.4697,17.4796,17.45,17.4697,57792.7464
2019-08-30 13:30:00,17.71,17.71,17.66,17.68,62397.87380016916,17.4697,17.4697,17.4204,17.4401,62397.8738
2019-08-30 13:40:00,17.68,17.73,17.68,17.73,47781.47333666207,17.4401,17.4895,17.4401,17.4895,47781.4733
2019-08-30 13:50:00,17.74,17.76,17.72,17.74,127529.40480141473,17.4993,17.5191,17.4796,17.4993,127529.4048
2019-08-30 14:00:00,17.75,17.75,17.73,17.75,31774.213721834807,17.5092,17.5092,17.4895,17.5092,31774.2137
2019-08-30 14:10:00,17.76,17.77,17.74,17.76,23447.991975135923,17.5191,17.5289,17.4993,17.5191,23447.992
2019-08-30 14:20:00,17.76,17.76,17.74,17.75,34006.870349032535,17.5191,17.5191,17.4993,17.5092,34006.8703
2019-08-30 14:30:00,17.74,17.77,17.72,17.73,64514.01866599975,17.4993,17.5289,17.4796,17.4895,64514.0187
2019-08-30 14:40:00,17.73,17.74,17.71,17.71,42359.30724203902,17.4895,17.4993,17.4697,17.4697,42359.3072
2019-08-30 14:50:00,17.72,17.74,17.7,17.72,33301.974192761365,17.4796,17.4993,17.4599,17.4796,33301.9742
2019-08-30 15:00:00,17.73,17.75,17.71,17.73,47137.745855108646,17.4895,17.5092,17.4697,17.4895,47137.7459
2019-08-30 15:10:00,17.73,17.73,17.69,17.69,40468.903913857255,17.4895,17.4895,17.45,17.45,40468.9039
2019-08-30 15:20:00,17.7,17.74,17.69,17.74,65440.28716886847,17.4599,17.4993,17.45,17.4993,65440.2872
2019-08-30 15:30:00,17.74,17.76,17.7,17.71,93892.45929472284,17.4993,17.5191,17.4599,17.4697,93892.4593
2019-08-30 15:40:00,17.71,17.72,17.69,17.71,93704.58407951832,17.4697,17.4796,17.45,17.4697,93704.5841
2019-08-30 15:50:00,17.71,17.76,17.68,17.74,498335.36733740737,17.4697,17.5191,17.4401,17.4993,498335.3673
2019-09-03 09:30:00,17.65,17.67,17.52,17.61,120988.72579766718,17.4105,17.4303,17.2823,17.3711,120988.7258
2019-09-03 09:40:00,17.61,17.65,17.57,17.63,76239.47105058479,17.3711,17.4105,17.3316,17.3908,76239.4711
2019-09-03 09:50:00,17.63,17.69,17.63,17.68,46968.80380112631,17.3908,17.45,17.3908,17.4401,46968.8038
2019-09-03 10:00:00,17.67,17.68,17.56,17.58,255523.4002512809,17.4303,17.4401,17.3218,17.3415,255523.4003
2019-09-03 10:10:00,17.58,17.63,17.55,17.61,87817.82733644384,17.3415,17.3908,17.3119,17.3711,87817.8273
2019-09-03 10:20:00,17.61,17.67,17.55,17.67,69331.77999853078,17.3711,17.4303,17.3119,17.4303,69331.78
2019-09-03 10:30:00,17.67,17.67,17.61,17.63,83519.99973901364,17.4303,17.4303,17.3711,17.3908,83519.9997
2019-09-03 10:40:00,17.64,17.71,17.64,17.69,72171.75418185469,17.4007,17.4697,17.4007,17.45,72171.7542
2019-09-03 10:50:00,17.69,17.74,17.68,17.74,59959.865193561855,17.45,17.4993,17.4401,17.4993,59959.8652
2019-09-03 11:00:00,17.74,17.74,17.67,17.67,56728.12021264095,17.4993,17.4993,17.4303,17.4303,56728.1202
2019-09-03 11:10:00,17.67,17.67,17.63,17.65,49916.55136371482,17.4303,17.4303,17.3908,17.4105,49916.5514
2019-09-03 11:20:00,17.66,17.69,17.65,17.69,28744.907926289296,17.4204,17.45,17.4105,17.45,28744.9079
2019-09-03 11:30:00,17.69,17.75,17.69,17.73,59585.57116016994,17.45,17.5092,17.45,17.4895,59585.5712
2019-09-03 11:40:00,17.72,17.76,17.71,17.75,50416.09554057641,17.4796,17.5191,17.4697,17.5092,50416.0955
2019-09-03 11:50:00,17.75,17.77,17.72,17.73,45525.51435719092,17.5092,17.5289,17.4796,17.4895,45525.5144
2019-09-03 12:00:00,17.73,17.75,17.73,17.74,20485.68044237652,17.4895,17.5092,17.4895,17.4993,20485.6804
2019-09-03 12:10:00,17.74,17.75,17.72,17.74,22479.487958771613,17.4993,17.5092,17.4796,17.4993,22479.488
2019-09-03 12:20:00,17.74,17.75,17.71,17.75,37315.804371859165,17.4993,17.5092,17.4697,17.5092,37315.8044
2019-09-03 12:30:00,17.74,17.74,17.71,17.74,24680.103851593376,17.4993,17.4993,17.4697,17.4993,24680.1039
2019-09-03 12:40:00,17.74,17.75,17.72,17.73,26858.8737891588,17.4993,17.5092,17.4796,17.4895,26858.8738
2019-09-03 12:50:00,17.73,17.74,17.7,17.73,58582.11361539549,17.4895,17.4993,17.4599,17.4895,58582.1136
2019-09-03 13:00:00,17.73,17.74,17.7,17.71,37572.13024686687,17.4895,17.4993,17.4599,17.4697,37572.1302
2019-09-03 13:10:00,17.71,17.73,17.71,17.71,29063.85887303183,17.4697,17.4895,17.4697,17.4697,29063.8589
2019-09-03 13:20:00,17.71,17.72,17.69,17.71,37891.0811936094,17.4697,17.4796,17.45,17.4697,37891.0812
2019-09-03 13:30:00,17.71,17.72,17.69,17.71,36991.02783704828,17.4697,17.4796,17.45,17.4697,36991.0278
2019-09-03 13:40:00,17.71,17.72,17.69,17.72,35968.63713105167,17.4697,17.4796,17.45,17.4796,35968.6371
2019-09-03 13:50:00,17.72,17.72,17.69,17.71,38534.808675162814,17.4796,17.4796,17.45,17.4697,38534.8087
2019-09-03 14:00:00,17.71,17.74,17.71,17.71,35622.01464098444,17.4697,17.4993,17.4697,17.4697,35622.0146
2019-09-03 14:10:00,17.72,17.74,17.7,17.71,28492.951242332867,17.4796,17.4993,17.4599,17.4697,28492.9512
2019-09-03 14:20:00,17.71,17.74,17.71,17.73,32366.967307790102,17.4697,17.4993,17.4697,17.4895,32366.9673
2019-09-03 14:30:00,17.72,17.74,17.71,17.74,42918.56369660128,17.4796,17.4993,17.4697,17.4993,42918.5637
2019-09-03 14:40:00,17.74,17.77,17.72,17.77,62595.94379449329,17.4993,17.5289,17.4796,17.5289,62595.9438
2019-09-03 14:50:00,17.77,17.79,17.76,17.79,61644.916542334046,17.5289,17.5486,17.5191,17.5486,61644.9165
2019-09-03 15:00:00,17.79,17.8,17.76,17.79,63002.27856226117,17.5486,17.5585,17.5191,17.5486,63002.2786
2019-09-03 15:10:00,17.79,17.84,17.78,17.82,101140.94724877572,17.5486,17.598,17.5388,17.5782,101140.9472
2019-09-03 15:20:00,17.82,17.83,17.8,17.82,73144.62738927027,17.5782,17.5881,17.5585,17.5782,73144.6274
2019-09-03 15:30:00,17.82,17.85,17.82,17.82,105042.63485755766,17.5782,17.6078,17.5782,17.5782,105042.6349
2019-09-03 15:40:00,17.83,17.83,17.8,17.82,122905.34427215657,17.5881,17.5881,17.5585,17.5782,122905.3443
2019-09-03 15:50:00,17.82,17.85,17.81,17.85,390174.5864662617,17.5782,17.6078,17.5684,17.6078,390174.5865
2019-09-04 09:30:00,17.91,17.95,17.87,17.89,272394.30329724203,17.667,17.7065,17.6276,17.6473,272394.3033
2019-09-04 09:40:00,17.89,17.92,17.85,17.85,81077.62194135507,17.6473,17.6769,17.6078,17.6078,81077.6219
2019-09-04 09:50:00,17.84,17.87,17.82,17.85,49974.807244398384,17.598,17.6276,17.5782,17.6078,49974.8072
2019-09-04 10:00:00,17.85,17.87,17.81,17.82,41894.716593587575,17.6078,17.6276,17.5684,17.5782,41894.7166
2019-09-04 10:10:00,17.82,17.83,17.76,17.78,29806.621351747315,17.5782,17.5881,17.5191,17.5388,29806.6214
2019-09-04 10:20:00,17.78,17.82,17.77,17.79,42542.813266192265,17.5388,17.5782,17.5289,17.5486,42542.8133
2019-09-04 10:30:00,17.79,17.82,17.79,17.79,21311.457551066083,17.5486,17.5782,17.5486,17.5486,21311.4576
2019-09-04 10:40:00,17.79,17.84,17.79,17.84,36379.34108987082,17.5486,17.598,17.5486,17.598,36379.3411
2019-09-04 10:50:00,17.84,17.85,17.82,17.85,46367.31183306847,17.598,17.6078,17.5782,17.6078,46367.3118
2019-09-04 11:00:00,17.85,17.85,17.82,17.85,34164.16122687817,17.6078,17.6078,17.5782,17.6078,34164.1612
2019-09-04 11:10:00,17.85,17.86,17.83,17.85,35617.645449933174,17.6078,17.6177,17.5881,17.6078,35617.6454
2019-09-04 11:20:00,17.85,17.86,17.83,17.86,40034.89760276468,17.6078,17.6177,17.5881,17.6177,40034.8976
2019-09-04 11:30:00,17.85,17.87,17.85,17.85,29409.024966081968,17.6078,17.6276,17.6078,17.6078,29409.025
2019-09-04 11:40:00,17.85,17.87,17.83,17.85,26873.43775932969,17.6078,17.6276,17.5881,17.6078,26873.4378
2019-09-04 11:50:00,17.86,17.86,17.82,17.84,18502.06770510104,17.6177,17.6177,17.5782,17.598,18502.0677
2019-09-04 12:00:00,17.85,17.85,17.82,17.85,53426.46817489976,17.6078,17.6078,17.5782,17.6078,53426.4682
2019-09-04 12:10:00,17.85,17.87,17.85,17.87,38748.89903667493,17.6078,17.6276,17.6078,17.6276,38748.899
2019-09-04 12:20:00,17.87,17.87,17.84,17.84,30708.131105325523,17.6276,17.6276,17.598,17.598,30708.1311
2019-09-04 12:30:00,17.85,17.87,17.83,17.85,27359.87436303748,17.6078,17.6276,17.5881,17.6078,27359.8744
2019-09-04 12:40:00,17.86,17.87,17.85,17.85,53639.10213939478,17.6177,17.6276,17.6078,17.6078,53639.1021
2019-09-04 12:50:00,17.85,17.86,17.85,17.85,30317.81670474562,17.6078,17.6177,17.6078,17.6078,30317.8167
2019-09-04 13:00:00,17.85,17.85,17.82,17.84,15370.814118359289,17.6078,17.6078,17.5782,17.598,15370.8141
2019-09-04 13:10:00,17.83,17.84,17.82,17.84,14699.415093481171,17.5881,17.598,17.5782,17.598,14699.4151
2019-09-04 13:20:00,17.83,17.85,17.83,17.85,18871.99254744169,17.5881,17.6078,17.5881,17.6078,18871.9925
2019-09-04 13:30:00,17.84,17.85,17.83,17.83,17687.941772548184,17.598,17.6078,17.5881,17.5881,17687.9418
2019-09-04 13:40:00,17.84,17.85,17.82,17.82,56409.16926589842,17.598,17.6078,17.5782,17.5782,56409.1693
2019-09-04 13:50:00,17.82,17.85,17.82,17.85,30689.19794410336,17.5782,17.6078,17.5782,17.6078,30689.1979
2019-09-04 14:00:00,17.85,17.85,17.84,17.85,20299.261624189097,17.6078,17.6078,17.598,17.6078,20299.2616
2019-09-04 14:10:00,17.85,17.85,17.82,17.84,87160.99228173662,17.6078,17.6078,17.5782,17.598,87160.9923
2019-09-04 14:20:00,17.85,17.85,17.83,17.83,28083.703680530805,17.6078,17.6078,17.5881,17.5881,28083.7037
2019-09-04 14:30:00,17.83,17.84,17.82,17.82,39814.981653184215,17.5881,17.598,17.5782,17.5782,39814.9817
2019-09-04 14:40:00,17.82,17.85,17.82,17.85,42379.696800278274,17.5782,17.6078,17.5782,17.6078,42379.6968
2019-09-04 14:50:00,17.84,17.85,17.83,17.83,25202.950380728395,17.598,17.6078,17.5881,17.5881,25202.9504
2019-09-04 15:00:00,17.84,17.85,17.83,17.84,47804.77568893549,17.598,17.6078,17.5881,17.598,47804.7757
2019-09-04 15:10:00,17.84,17.85,17.82,17.84,87359.06227606075,17.598,17.6078,17.5782,17.598,87359.0623
2019-09-04 15:20:00,17.84,17.84,17.82,17.82,56793.65807840997,17.598,17.598,17.5782,17.5782,56793.6581
2019-09-04 15:30:00,17.82,17.84,17.82,17.82,110142.937211404,17.5782,17.598,17.5782,17.5782,110142.9372
2019-09-04 15:40:00,17.83,17.84,17.82,17.84,108504.49056717864,17.5881,17.598,17.5782,17.598,108504.4906
2019-09-04 15:50:00,17.83,17.85,17.82,17.84,267098.84374310577,17.5881,17.6078,17.5782,17.598,267098.8437
2019-09-05 09:30:00,17.9,17.99,17.86,17.86,234961.9871640157,17.6572,17.7459,17.6177,17.6177,234961.9872
2019-09-05 09:40:00,17.87,17.92,17.86,17.87,200505.09013670264,17.6276,17.6769,17.6177,17.6276,200505.0901
2019-09-05 09:50:00,17.88,17.91,17.87,17.9,67343.79807020404,17.6374,17.667,17.6276,17.6572,67343.7981
2019-09-05 10:00:00,17.91,17.93,17.87,17.91,120851.8244780608,17.667,17.6867,17.6276,17.667,120851.8245
2019-09-05 10:10:00,17.91,17.93,17.89,17.92,96056.66526211736,17.667,17.6867,17.6473,17.6769,96056.6653
2019-09-05 10:20:00,17.91,17.91,17.85,17.9,129681.95959267256,17.667,17.667,17.6078,17.6572,129681.9596
2019-09-05 10:30:00,17.91,17.93,17.89,17.92,78814.38097679848,17.667,17.6867,17.6473,17.6769,78814.381
2019-09-05 10:40:00,17.91,17.93,17.91,17.92,57648.56312744132,17.667,17.6867,17.667,17.6769,57648.5631
2019-09-05 10:50:00,17.91,17.92,17.89,17.9,33881.62020556286,17.667,17.6769,17.6473,17.6572,33881.6202
2019-09-05 11:00:00,17.9,17.92,17.89,17.9,106536.89819709116,17.6572,17.6769,17.6473,17.6572,106536.8982
2019-09-05 11:10:00,17.91,17.92,17.86,17.87,56629.08521547889,17.667,17.6769,17.6177,17.6276,56629.0852
2019-09-05 11:20:00,17.87,17.89,17.87,17.88,41808.78916957931,17.6276,17.6473,17.6276,17.6374,41808.7892
2019-09-05 11:30:00,17.88,17.88,17.83,17.85,103388.16784614437,17.6374,17.6374,17.5881,17.6078,103388.1678
2019-09-05 11:40:00,17.85,17.86,17.83,17.86,40139.7581879951,17.6078,17.6177,17.5881,17.6177,40139.7582
2019-09-05 11:50:00,17.86,17.86,17.82,17.84,33781.12881138371,17.6177,17.6177,17.5782,17.598,33781.1288
2019-09-05 12:00:00,17.83,17.85,17.82,17.85,47146.48423721118,17.5881,17.6078,17.5782,17.6078,47146.4842
2019-09-05 12:10:00,17.85,17.85,17.83,17.84,35911.83764738519,17.6078,17.6078,17.5881,17.598,35911.8376
2019-09-05 12:20:00,17.84,17.84,17.8,17.81,36216.22462395683,17.598,17.598,17.5585,17.5684,36216.2246
2019-09-05 12:30:00,17.81,17.81,17.76,17.78,75150.08608180209,17.5684,17.5684,17.5191,17.5388,75150.0861
2019-09-05 12:40:00,17.78,17.8,17.77,17.79,32773.30207555799,17.5388,17.5585,17.5289,17.5486,32773.3021
2019-09-05 12:50:00,17.8,17.86,17.79,17.85,65677.679882654,17.5585,17.6177,17.5486,17.6078,65677.6799
2019-09-05 13:00:00,17.85,17.86,17.82,17.84,50285.01980903839,17.6078,17.6177,17.5782,17.598,50285.0198
2019-09-05 13:10:00,17.84,17.86,17.82,17.85,41396.62881374307,17.598,17.6177,17.5782,17.6078,41396.6288
2019-09-05 13:20:00,17.85,17.87,17.85,17.86,40125.19421782421,17.6078,17.6276,17.6078,17.6177,40125.1942
2019-09-05 13:30:00,17.87,17.87,17.85,17.85,62173.58865953743,17.6276,17.6276,17.6078,17.6078,62173.5887
2019-09-05 13:40:00,17.85,17.85,17.8,17.82,159182.73757083112,17.6078,17.6078,17.5585,17.5782,159182.7376
2019-09-05 13:50:00,17.82,17.87,17.82,17.84,57903.43260543192,17.5782,17.6276,17.5782,17.598,57903.4326
2019-09-05 14:00:00,17.84,17.85,17.78,17.78,81941.26537248897,17.598,17.6078,17.5388,17.5388,81941.2654
2019-09-05 14:10:00,17.79,17.81,17.78,17.8,56135.36662668565,17.5486,17.5684,17.5388,17.5585,56135.3666
2019-09-05 14:20:00,17.8,17.81,17.79,17.8,49954.41768615914,17.5585,17.5684,17.5486,17.5585,49954.4177
2019-09-05 14:30:00,17.8,17.81,17.78,17.8,87918.318730623,17.5585,17.5684,17.5388,17.5585,87918.3187
2019-09-05 14:40:00,17.8,17.82,17.79,17.81,85138.05682499973,17.5585,17.5782,17.5486,17.5684,85138.0568
2019-09-05 14:50:00,17.81,17.85,17.8,17.85,60715.73524543115,17.5684,17.6078,17.5585,17.6078,60715.7352
2019-09-05 15:00:00,17.85,17.85,17.83,17.85,81048.4940010133,17.6078,17.6078,17.5881,17.6078,81048.494
2019-09-05 15:10:00,17.85,17.85,17.82,17.85,133669.57462546273,17.6078,17.6078,17.5782,17.6078,133669.5746
2019-09-05 15:20:00,17.85,17.89,17.85,17.88,98325.73181474232,17.6078,17.6473,17.6078,17.6374,98325.7318
2019-09-05 15:30:00,17.87,17.88,17.85,17.85,119833.80296311543,17.6276,17.6374,17.6078,17.6078,119833.803
2019-09-05 15:40:00,17.85,17.86,17.83,17.84,124390.86922958752,17.6078,17.6177,17.5881,17.598,124390.8692
2019-09-05 15:50:00,17.83,17.88,17.82,17.85,514424.1851851916,17.5881,17.6374,17.5782,17.6078,514424.1852
2019-09-06 09:30:00,17.93,17.98,17.88,17.95,100520.52211949573,17.6867,17.7361,17.6374,17.7065,100520.5221
2019-09-06 09:40:00,17.95,17.98,17.94,17.98,47589.22893040629,17.7065,17.7361,17.6966,17.7361,47589.2289
2019-09-06 09:50:00,17.99,18.02,17.96,17.96,107104.89303375596,17.7459,17.7755,17.7163,17.7163,107104.893
2019-09-06 10:00:00,17.96,18.01,17.93,17.95,113214.47852044507,17.7163,17.7657,17.6867,17.7065,113214.4785
2019-09-06 10:10:00,17.94,18.02,17.94,17.98,49629.641151348245,17.6966,17.7755,17.6966,17.7361,49629.6412
2019-09-06 10:20:00,17.98,18.01,17.97,18.01,32567.95009614841,17.7361,17.7657,17.7262,17.7657,32567.9501
2019-09-06 10:30:00,18.01,18.01,17.98,17.98,32311.62422114072,17.7657,17.7657,17.7361,17.7361,32311.6242
2019-09-06 10:40:00,17.98,17.99,17.93,17.95,27980.29949231748,17.7361,17.7459,17.6867,17.7065,27980.2995
2019-09-06 10:50:00,17.95,17.96,17.89,17.92,25674.82301426529,17.7065,17.7163,17.6473,17.6769,25674.823
2019-09-06 11:00:00,17.92,17.96,17.9,17.95,28775.49226364817,17.6769,17.7163,17.6572,17.7065,28775.4923
2019-09-06 11:10:00,17.95,17.95,17.88,17.89,54013.39617278671,17.7065,17.7065,17.6374,17.6473,54013.3962
2019-09-06 11:20:00,17.89,17.89,17.87,17.89,27975.93030126621,17.6473,17.6473,17.6276,17.6473,27975.9303
2019-09-06 11:30:00,17.89,17.89,17.86,17.87,38756.18102176037,17.6473,17.6473,17.6177,17.6276,38756.181
2019-09-06 11:40:00,17.87,17.91,17.87,17.9,28711.410794896245,17.6276,17.667,17.6276,17.6572,28711.4108
2019-09-06 11:50:00,17.91,17.91,17.89,17.91,26952.08319825251,17.667,17.667,17.6473,17.667,26952.0832
2019-09-06 12:00:00,17.91,17.94,17.9,17.94,20865.800063836792,17.667,17.6966,17.6572,17.6966,20865.8001
2019-09-06 12:10:00,17.93,17.96,17.93,17.94,25705.40735162416,17.6867,17.7163,17.6867,17.6966,25705.4074
2019-09-06 12:20:00,17.94,17.95,17.92,17.93,37366.77826745729,17.6966,17.7065,17.6769,17.6867,37366.7783
2019-09-06 12:30:00,17.93,17.93,17.89,17.93,27412.30465565269,17.6867,17.6867,17.6473,17.6867,27412.3047
2019-09-06 12:40:00,17.93,17.93,17.89,17.9,28893.4604220324,17.6867,17.6867,17.6473,17.6572,28893.4604
2019-09-06 12:50:00,17.91,17.91,17.89,17.9,25800.07315773496,17.667,17.667,17.6473,17.6572,25800.0732
2019-09-06 13:00:00,17.9,17.91,17.88,17.88,31292.14630917829,17.6572,17.667,17.6374,17.6374,31292.1463
2019-09-06 13:10:00,17.89,17.9,17.87,17.88,20701.227200905712,17.6473,17.6572,17.6276,17.6374,20701.2272
2019-09-06 13:20:00,17.89,17.89,17.87,17.89,28258.47132258151,17.6473,17.6473,17.6276,17.6473,28258.4713
2019-09-06 13:30:00,17.89,17.9,17.85,17.85,41518.96616317856,17.6473,17.6572,17.6078,17.6078,41518.9662
2019-09-06 13:40:00,17.85,17.85,17.84,17.85,46751.80064558001,17.6078,17.6078,17.598,17.6078,46751.8006
2019-09-06 13:50:00,17.85,17.85,17.83,17.85,33500.04418708549,17.6078,17.6078,17.5881,17.6078,33500.0442
2019-09-06 14:00:00,17.85,17.86,17.85,17.85,80547.49342713461,17.6078,17.6177,17.6078,17.6078,80547.4934
2019-09-06 14:10:00,17.85,17.85,17.84,17.85,31689.74269484364,17.6078,17.6078,17.598,17.6078,31689.7427
2019-09-06 14:20:00,17.85,17.85,17.83,17.85,40206.752450781205,17.6078,17.6078,17.5881,17.6078,40206.7525
2019-09-06 14:30:00,17.85,17.85,17.84,17.85,31369.335351084013,17.6078,17.6078,17.598,17.6078,31369.3354
2019-09-06 14:40:00,17.84,17.85,17.76,17.76,134456.0290146909,17.598,17.6078,17.5191,17.5191,134456.029
2019-09-06 14:50:00,17.77,17.81,17.76,17.78,62138.63513112728,17.5289,17.5684,17.5191,17.5388,62138.6351
2019-09-06 15:00:00,17.78,17.79,17.74,17.75,115297.12625488263,17.5388,17.5486,17.4993,17.5092,115297.1263
2019-09-06 15:10:00,17.75,17.78,17.74,17.76,93049.2054218282,17.5092,17.5388,17.4993,17.5191,93049.2054
2019-09-06 15:20:00,17.75,17.82,17.75,17.82,113408.17932371797,17.5092,17.5782,17.5092,17.5782,113408.1793
2019-09-06 15:30:00,17.82,17.89,17.81,17.89,197585.0141174388,17.5782,17.6473,17.5684,17.6473,197585.0141
2019-09-06 15:40:00,17.88,17.9,17.87,17.88,223743.36094137773,17.6374,17.6572,17.6276,17.6374,223743.3609
2019-09-06 15:50:00,17.88,17.88,17.8,17.85,420441.42927540926,17.6374,17.6374,17.5585,17.6078,420441.4293
2019-09-09 09:30:00,17.92,17.94,17.85,17.88,191923.9989120132,17.6769,17.6966,17.6078,17.6374,191923.9989
2019-09-09 09:40:00,17.87,17.91,17.85,17.91,45671.15405889984,17.6276,17.667,17.6078,17.667,45671.1541
2019-09-09 09:50:00,17.91,17.92,17.88,17.91,72512.55108385357,17.667,17.6769,17.6374,17.667,72512.5511
2019-09-09 10:00:00,17.92,17.95,17.9,17.91,107809.78919002712,17.6769,17.7065,17.6572,17.667,107809.7892
2019-09-09 10:10:00,17.92,17.96,17.89,17.96,98099.9902770935,17.6769,17.7163,17.6473,17.7163,98099.9903
2019-09-09 10:20:00,17.96,17.98,17.93,17.94,40493.66266314778,17.7163,17.7361,17.6867,17.6966,40493.6627
2019-09-09 10:30:00,17.94,17.96,17.93,17.93,41013.59639824861,17.6966,17.7163,17.6867,17.6867,41013.5964
2019-09-09 10:40:00,17.93,17.96,17.91,17.92,40068.39473415773,17.6867,17.7163,17.667,17.6769,40068.3947
2019-09-09 10:50:00,17.92,17.97,17.92,17.97,38186.7297880785,17.6769,17.7262,17.6769,17.7262,38186.7298
2019-09-09 11:00:00,17.97,17.98,17.93,17.97,68954.57317110468,17.7262,17.7361,17.6867,17.7262,68954.5732
2019-09-09 11:10:00,17.97,18.02,17.96,18.0,68894.86089340402,17.7262,17.7755,17.7163,17.7558,68894.8609
2019-09-09 11:20:00,18.0,18.02,17.99,18.02,61994.451826435456,17.7558,17.7755,17.7459,17.7755,61994.4518
2019-09-09 11:30:00,18.02,18.02,17.98,18.01,37344.93231220095,17.7755,17.7755,17.7361,17.7657,37344.9323
2019-09-09 11:40:00,18.01,18.05,18.0,18.04,55443.57804356828,17.7657,17.8051,17.7558,17.7953,55443.578
2019-09-09 11:50:00,18.05,18.07,18.04,18.07,47076.5771803909,17.8051,17.8249,17.7953,17.8249,47076.5772
2019-09-09 12:00:00,18.07,18.08,18.05,18.06,34370.96960330483,17.8249,17.8347,17.8051,17.815,34370.9696
2019-09-09 12:10:00,18.06,18.09,18.03,18.03,46750.34424856293,17.815,17.8446,17.7854,17.7854,46750.3442
2019-09-09 12:20:00,18.03,18.04,18.0,18.02,32294.147456935647,17.7854,17.7953,17.7558,17.7755,32294.1475
2019-09-09 12:30:00,18.01,18.02,17.97,18.0,41361.67528533293,17.7657,17.7755,17.7262,17.7558,41361.6753
2019-09-09 12:40:00,18.0,18.02,17.98,18.02,36599.25703945129,17.7558,17.7755,17.7361,17.7755,36599.257
2019-09-09 12:50:00,18.02,18.06,18.02,18.06,27498.23207966096,17.7755,17.815,17.7755,17.815,27498.2321
2019-09-09 13:00:00,18.06,18.07,18.04,18.07,29681.371208277644,17.815,17.8249,17.7953,17.8249,29681.3712
2019-09-09 13:10:00,18.07,18.09,18.06,18.07,49613.620784160266,17.8249,17.8446,17.815,17.8249,49613.6208
2019-09-09 13:20:00,18.08,18.08,18.05,18.08,28411.39300937587,17.8347,17.8347,17.8051,17.8347,28411.393
2019-09-09 13:30:00,18.08,18.09,18.06,18.09,30279.9503823013,17.8347,17.8446,17.815,17.8446,30279.9504
2019-09-09 13:40:00,18.09,18.13,18.09,18.12,50378.22921813209,17.8446,17.884,17.8446,17.8742,50378.2292
2019-09-09 13:50:00,18.12,18.15,18.11,18.15,45014.31900419261,17.8742,17.9038,17.8643,17.9038,45014.319
2019-09-09 14:00:00,18.14,18.14,18.09,18.1,37499.310396012406,17.8939,17.8939,17.8446,17.8544,37499.3104
2019-09-09 14:10:00,18.1,18.11,18.09,18.11,49285.9314553152,17.8544,17.8643,17.8446,17.8643,49285.9315
2019-09-09 14:20:00,18.11,18.13,18.11,18.12,44171.065131297975,17.8643,17.884,17.8643,17.8742,44171.0651
2019-09-09 14:30:00,18.12,18.14,18.11,18.14,44557.01034082661,17.8742,17.8939,17.8643,17.8939,44557.0103
2019-09-09 14:40:00,18.13,18.14,18.09,18.1,34060.75703866483,17.884,17.8939,17.8446,17.8544,34060.757
2019-09-09 14:50:00,18.1,18.1,18.08,18.09,52741.96157686784,17.8544,17.8544,17.8347,17.8446,52741.9616
2019-09-09 15:00:00,18.08,18.09,18.06,18.06,51716.658076837055,17.8347,17.8446,17.815,17.815,51716.6581
2019-09-09 15:10:00,18.06,18.08,18.05,18.07,72806.74328130558,17.815,17.8347,17.8051,17.8249,72806.7433
2019-09-09 15:20:00,18.07,18.07,18.04,18.04,38499.85514675268,17.8249,17.8249,17.7953,17.7953,38499.8551
2019-09-09 15:30:00,18.05,18.05,17.99,18.03,115391.79206099342,17.8051,17.8051,17.7459,17.7854,115391.7921
2019-09-09 15:40:00,18.03,18.05,18.0,18.02,139678.66871797273,17.7854,17.8051,17.7558,17.7755,139678.6687
2019-09-09 15:50:00,18.02,18.08,18.02,18.06,285567.4143168137,17.7755,17.8347,17.7755,17.815,285567.4143
2019-09-10 09:30:00,18.04,18.15,17.99,18.07,82968.02526953684,17.7953,17.9038,17.7459,17.8249,82968.0253
2019-09-10 09:40:00,18.07,18.16,18.03,18.16,82800.53961257159,17.8249,17.9136,17.7854,17.9136,82800.5396
2019-09-10 09:50:00,18.15,18.16,18.11,18.15,69056.52096230093,17.9038,17.9136,17.8643,17.9038,69056.521
2019-09-10 10:00:00,18.15,18.2,18.13,18.15,68919.61964269454,17.9038,17.9531,17.884,17.9038,68919.6196
2019-09-10 10:10:00,18.15,18.18,18.14,18.15,34172.8996089807,17.9038,17.9334,17.8939,17.9038,34172.8996
2019-09-10 10:20:00,18.16,18.17,18.15,18.17,37076.95526105654,17.9136,17.9235,17.9038,17.9235,37076.9553
2019-09-10 10:30:00,18.17,18.21,18.16,18.18,96305.70915203962,17.9235,17.963,17.9136,17.9334,96305.7092
2019-09-10 10:40:00,18.17,18.24,18.17,18.23,48968.43690558976,17.9235,17.9925,17.9235,17.9827,48968.4369
2019-09-10 10:50:00,18.23,18.26,18.22,18.26,61796.38183211132,17.9827,18.0123,17.9728,18.0123,61796.3818
2019-09-10 11:00:00,18.25,18.32,18.24,18.28,69462.85573006881,18.0024,18.0715,17.9925,18.032,69462.8557
2019-09-10 11:10:00,18.29,18.3,18.26,18.3,61334.70397769405,18.0419,18.0517,18.0123,18.0517,61334.704
2019-09-10 11:20:00,18.31,18.33,18.29,18.32,43891.436904016846,18.0616,18.0813,18.0419,18.0715,43891.4369
2019-09-10 11:30:00,18.31,18.33,18.28,18.33,50991.37236232664,18.0616,18.0813,18.032,18.0813,50991.3724
2019-09-10 11:40:00,18.33,18.35,18.31,18.33,75169.01924302425,18.0813,18.1011,18.0616,18.0813,75169.0192
2019-09-10 11:50:00,18.33,18.36,18.3,18.3,38397.90735555643,18.0813,18.1109,18.0517,18.0517,38397.9074
2019-09-10 12:00:00,18.31,18.31,18.23,18.23,38402.2765466077,18.0616,18.0616,17.9827,17.9827,38402.2765
2019-09-10 12:10:00,18.23,18.28,18.22,18.28,60495.81929585068,17.9827,18.032,17.9728,18.032,60495.8193
2019-09-10 12:20:00,18.28,18.31,18.26,18.26,32500.95583336232,18.032,18.0616,18.0123,18.0123,32500.9558
2019-09-10 12:30:00,18.26,18.29,18.26,18.28,44334.181597211966,18.0123,18.0419,18.0123,18.032,44334.1816
2019-09-10 12:40:00,18.28,18.3,18.28,18.29,29209.498574740748,18.032,18.0517,18.032,18.0419,29209.4986
2019-09-10 12:50:00,18.28,18.29,18.25,18.28,47915.46186223428,18.032,18.0419,18.0024,18.032,47915.4619
2019-09-10 13:00:00,18.28,18.29,18.27,18.27,23912.58262358737,18.032,18.0419,18.0221,18.0221,23912.5826
2019-09-10 13:10:00,18.28,18.28,18.25,18.27,36790.04504868997,18.032,18.032,18.0024,18.0221,36790.045
2019-09-10 13:20:00,18.27,18.29,18.26,18.28,26724.885263586595,18.0221,18.0419,18.0123,18.032,26724.8853
2019-09-10 13:30:00,18.28,18.33,18.28,18.31,38945.51263398197,18.032,18.0813,18.032,18.0616,38945.5126
2019-09-10 13:40:00,18.3,18.31,18.28,18.3,36760.917108348185,18.0517,18.0616,18.032,18.0517,36760.9171
2019-09-10 13:50:00,18.3,18.31,18.28,18.28,25765.119629324818,18.0517,18.0616,18.032,18.032,25765.1196
2019-09-10 14:00:00,18.29,18.29,18.26,18.27,58242.773110413706,18.0419,18.0419,18.0123,18.0221,58242.7731
2019-09-10 14:10:00,18.26,18.27,18.25,18.27,28826.46615924629,18.0123,18.0221,18.0024,18.0221,28826.4662
2019-09-10 14:20:00,18.27,18.32,18.26,18.31,51142.83765210392,18.0221,18.0715,18.0123,18.0616,51142.8377
2019-09-10 14:30:00,18.31,18.33,18.3,18.32,49076.21028485436,18.0616,18.0813,18.0517,18.0715,49076.2103
2019-09-10 14:40:00,18.33,18.33,18.3,18.31,29132.30953283502,18.0813,18.0813,18.0517,18.0616,29132.3095
2019-09-10 14:50:00,18.31,18.33,18.3,18.31,37668.25244999475,18.0616,18.0813,18.0517,18.0616,37668.2524
2019-09-10 15:00:00,18.31,18.32,18.28,18.29,47873.22634873869,18.0616,18.0715,18.032,18.0419,47873.2263
2019-09-10 15:10:00,18.29,18.3,18.28,18.29,60913.80523975528,18.0419,18.0517,18.032,18.0419,60913.8052
2019-09-10 15:20:00,18.29,18.33,18.28,18.33,71245.48567898598,18.0419,18.0813,18.032,18.0813,71245.4857
2019-09-10 15:30:00,18.33,18.35,18.33,18.33,72964.03415915121,18.0813,18.1011,18.0813,18.0813,72964.0342
2019-09-10 15:40:00,18.34,18.34,18.3,18.3,139349.52299211058,18.0912,18.0912,18.0517,18.0517,139349.523
2019-09-10 15:50:00,18.31,18.34,18.3,18.34,706568.1000467852,18.0616,18.0912,18.0517,18.0912,706568.1
2019-09-11 09:30:00,18.26,18.3,18.13,18.28,122215.01208605627,18.0123,18.0517,17.884,18.032,122215.0121
2019-09-11 09:40:00,18.3,18.31,18.25,18.29,66593.7536064031,18.0517,18.0616,18.0024,18.0419,66593.7536
2019-09-11 09:50:00,18.29,18.32,18.28,18.31,90041.74558153903,18.0419,18.0715,18.032,18.0616,90041.7456
2019-09-11 10:00:00,18.31,18.36,18.31,18.34,111328.4443833146,18.0616,18.1109,18.0616,18.0912,111328.4444
2019-09-11 10:10:00,18.33,18.34,18.28,18.29,57840.80753369709,18.0813,18.0912,18.032,18.0419,57840.8075
2019-09-11 10:20:00,18.29,18.32,18.28,18.28,46445.95727199128,18.0419,18.0715,18.032,18.032,46445.9573
2019-09-11 10:30:00,18.28,18.31,18.28,18.29,43680.25933653892,18.032,18.0616,18.032,18.0419,43680.2593
2019-09-11 10:40:00,18.29,18.31,18.23,18.23,102892.99286033402,18.0419,18.0616,17.9827,17.9827,102892.9929
2019-09-11 10:50:00,18.23,18.28,18.22,18.28,55178.51378645805,17.9827,18.032,17.9728,18.032,55178.5138
2019-09-11 11:00:00,18.28,18.29,18.24,18.24,41734.51292170776,18.032,18.0419,17.9925,17.9925,41734.5129
2019-09-11 11:10:00,18.24,18.24,18.21,18.22,42111.71974913386,17.9925,17.9925,17.963,17.9728,42111.7197
2019-09-11 11:20:00,18.22,18.28,18.22,18.23,59100.59095347924,17.9728,18.032,17.9728,17.9827,59100.591
2019-09-11 11:30:00,18.24,18.26,18.22,18.24,46354.204259914666,17.9925,18.0123,17.9728,17.9925,46354.2043
2019-09-11 11:40:00,18.24,18.26,18.22,18.25,69631.79778405116,17.9925,18.0123,17.9728,18.0024,69631.7978
2019-09-11 11:50:00,18.24,18.26,18.23,18.24,53036.15377431986,17.9925,18.0123,17.9827,17.9925,53036.1538
2019-09-11 12:00:00,18.25,18.26,18.24,18.24,51458.87580481227,18.0024,18.0123,17.9925,17.9925,51458.8758
2019-09-11 12:10:00,18.24,18.25,18.22,18.25,59209.820729760926,17.9925,18.0024,17.9728,18.0024,59209.8207
2019-09-11 12:20:00,18.25,18.26,18.23,18.24,81012.08407558607,18.0024,18.0123,17.9827,17.9925,81012.0841
2019-09-11 12:30:00,18.24,18.26,18.24,18.24,45028.88297436351,17.9925,18.0123,17.9925,17.9925,45028.883
2019-09-11 12:40:00,18.24,18.26,18.23,18.24,82822.38556782792,17.9925,18.0123,17.9827,17.9925,82822.3856
2019-09-11 12:50:00,18.24,18.28,18.24,18.24,117944.85603195078,17.9925,18.032,17.9925,17.9925,117944.856
2019-09-11 13:00:00,18.24,18.3,18.24,18.3,104688.730382405,17.9925,18.0517,17.9925,18.0517,104688.7304
2019-09-11 13:10:00,18.3,18.31,18.27,18.3,50669.50862154993,18.0517,18.0616,18.0221,18.0517,50669.5086
2019-09-11 13:20:00,18.29,18.31,18.27,18.27,61023.03501603696,18.0419,18.0616,18.0221,18.0221,61023.035
2019-09-11 13:30:00,18.28,18.31,18.27,18.28,53780.37265005244,18.032,18.0616,18.0221,18.032,53780.3727
2019-09-11 13:40:00,18.28,18.31,18.27,18.3,41673.34424699002,18.032,18.0616,18.0221,18.0517,41673.3442
2019-09-11 13:50:00,18.3,18.31,18.28,18.3,48179.06972232742,18.0517,18.0616,18.032,18.0517,48179.0697
2019-09-11 14:00:00,18.31,18.31,18.28,18.29,54930.92629355289,18.0616,18.0616,18.032,18.0419,54930.9263
2019-09-11 14:10:00,18.29,18.31,18.28,18.29,43323.44206735207,18.0419,18.0616,18.032,18.0419,43323.4421
2019-09-11 14:20:00,18.3,18.31,18.28,18.3,50274.82502991876,18.0517,18.0616,18.032,18.0517,50274.825
2019-09-11 14:30:00,18.31,18.31,18.29,18.3,58461.23266297708,18.0616,18.0616,18.0419,18.0517,58461.2327
2019-09-11 14:40:00,18.31,18.31,18.28,18.28,49017.95440417079,18.0616,18.0616,18.032,18.032,49017.9544
2019-09-11 14:50:00,18.28,18.29,18.26,18.29,74603.93720039364,18.032,18.0419,18.0123,18.0419,74603.9372
2019-09-11 15:00:00,18.29,18.31,18.28,18.31,49894.70540845848,18.0419,18.0616,18.032,18.0616,49894.7054
2019-09-11 15:10:00,18.31,18.33,18.3,18.33,101483.20054779168,18.0616,18.0813,18.0517,18.0813,101483.2005
2019-09-11 15:20:00,18.33,18.4,18.33,18.39,146099.92316631894,18.0813,18.1504,18.0813,18.1405,146099.9232
2019-09-11 15:30:00,18.39,18.44,18.39,18.44,137192.5990098015,18.1405,18.1898,18.1405,18.1898,137192.599
2019-09-11 15:40:00,18.44,18.46,18.42,18.44,111718.7587838945,18.1898,18.2096,18.1701,18.1898,111718.7588
2019-09-11 15:50:00,18.44,18.48,18.43,18.46,380791.0204851561,18.1898,18.2293,18.18,18.2096,380791.0205
2019-09-12 09:30:00,18.54,18.59,18.48,18.48,162162.5258677956,18.2885,18.3378,18.2293,18.2293,162162.5259
2019-09-12 09:40:00,18.49,18.51,18.45,18.46,47648.94120810695,18.2392,18.2589,18.1997,18.2096,47648.9412
2019-09-12 09:50:00,18.46,18.58,18.46,18.57,43831.724626316194,18.2096,18.3279,18.2096,18.3181,43831.7246
2019-09-12 10:00:00,18.57,18.59,18.49,18.49,57217.46961038292,18.3181,18.3378,18.2392,18.2392,57217.4696
2019-09-12 10:10:00,18.49,18.66,18.48,18.61,99166.0728936028,18.2392,18.4068,18.2293,18.3575,99166.0729
2019-09-12 10:20:00,18.61,18.66,18.61,18.64,74213.62279981373,18.3575,18.4068,18.3575,18.3871,74213.6228
2019-09-12 10:30:00,18.64,18.64,18.55,18.59,36808.97820991213,18.3871,18.3871,18.2983,18.3378,36808.9782
2019-09-12 10:40:00,18.6,18.6,18.5,18.53,58688.430597643,18.3477,18.3477,18.249,18.2786,58688.4306
2019-09-12 10:50:00,18.53,18.53,18.43,18.48,81170.83135044879,18.2786,18.2786,18.18,18.2293,81170.8314
2019-09-12 11:00:00,18.47,18.5,18.44,18.5,28545.38153494808,18.2194,18.249,18.1898,18.249,28545.3815
2019-09-12 11:10:00,18.5,18.53,18.48,18.52,35185.09553585768,18.249,18.2786,18.2293,18.2687,35185.0955
2019-09-12 11:20:00,18.52,18.53,18.48,18.5,35782.21831286425,18.2687,18.2786,18.2293,18.249,35782.2183
2019-09-12 11:30:00,18.5,18.5,18.46,18.48,59611.78630647754,18.249,18.249,18.2096,18.2293,59611.7863
2019-09-12 11:40:00,18.5,18.52,18.49,18.5,32484.93546617433,18.249,18.2687,18.2392,18.249,32484.9355
2019-09-12 11:50:00,18.5,18.5,18.46,18.5,47057.64401916874,18.249,18.249,18.2096,18.249,47057.644
2019-09-12 12:00:00,18.49,18.5,18.46,18.46,37107.53959841542,18.2392,18.249,18.2096,18.2096,37107.5396
2019-09-12 12:10:00,18.46,18.49,18.45,18.48,32297.060250969826,18.2096,18.2392,18.1997,18.2293,32297.0603
2019-09-12 12:20:00,18.48,18.51,18.48,18.5,37706.11877243907,18.2293,18.2589,18.2293,18.249,37706.1188
2019-09-12 12:30:00,18.51,18.55,18.5,18.51,48551.90735870225,18.2589,18.2983,18.249,18.2589,48551.9074
2019-09-12 12:40:00,18.51,18.54,18.5,18.53,32139.769373124192,18.2589,18.2885,18.249,18.2786,32139.7694
2019-09-12 12:50:00,18.53,18.53,18.51,18.51,18978.30952968921,18.2786,18.2786,18.2589,18.2589,18978.3095
2019-09-12 13:00:00,18.52,18.56,18.52,18.55,42098.61217598006,18.2687,18.3082,18.2687,18.2983,42098.6122
2019-09-12 13:10:00,18.55,18.59,18.54,18.57,67948.20283229605,18.2983,18.3378,18.2885,18.3181,67948.2028
2019-09-12 13:20:00,18.57,18.6,18.56,18.57,88454.27283291181,18.3181,18.3477,18.3082,18.3181,88454.2728
2019-09-12 13:30:00,18.57,18.61,18.57,18.6,47522.23466762019,18.3181,18.3575,18.3181,18.3477,47522.2347
2019-09-12 13:40:00,18.6,18.64,18.59,18.63,36672.07689030575,18.3477,18.3871,18.3378,18.3773,36672.0769
2019-09-12 13:50:00,18.63,18.64,18.59,18.59,32257.737531508417,18.3773,18.3871,18.3378,18.3378,32257.7375
2019-09-12 14:00:00,18.59,18.61,18.59,18.6,31542.646596117625,18.3378,18.3575,18.3378,18.3477,31542.6466
2019-09-12 14:10:00,18.61,18.64,18.6,18.62,47370.76937784292,18.3575,18.3871,18.3477,18.3674,47370.7694
2019-09-12 14:20:00,18.62,18.62,18.6,18.61,32487.84826020851,18.3674,18.3674,18.3477,18.3575,32487.8483
2019-09-12 14:30:00,18.61,18.62,18.58,18.59,185978.98628825508,18.3575,18.3674,18.3279,18.3378,185978.9863
2019-09-12 14:40:00,18.59,18.61,18.59,18.61,32448.5255407471,18.3378,18.3575,18.3378,18.3575,32448.5255
2019-09-12 14:50:00,18.61,18.61,18.59,18.6,62421.17615244258,18.3575,18.3575,18.3378,18.3477,62421.1762
2019-09-12 15:00:00,18.6,18.61,18.54,18.56,61020.12222200279,18.3477,18.3575,18.2885,18.3082,61020.1222
2019-09-12 15:10:00,18.56,18.57,18.55,18.55,47129.00747300612,18.3082,18.3181,18.2983,18.2983,47129.0075
2019-09-12 15:20:00,18.55,18.59,18.55,18.57,62343.98711053686,18.2983,18.3378,18.2983,18.3181,62343.9871
2019-09-12 15:30:00,18.57,18.59,18.57,18.57,67825.86548286056,18.3181,18.3378,18.3181,18.3181,67825.8655
2019-09-12 15:40:00,18.57,18.59,18.56,18.57,146242.6500739937,18.3181,18.3378,18.3082,18.3181,146242.6501
2019-09-12 15:50:00,18.57,18.57,18.53,18.55,246908.8118951984,18.3181,18.3181,18.2786,18.2983,246908.8119
2019-09-13 09:30:00,18.66,18.66,18.49,18.63,102322.08522963506,18.4068,18.4068,18.2392,18.3773,102322.0852
2019-09-13 09:40:00,18.62,18.66,18.58,18.63,142483.6893728865,18.3674,18.4068,18.3279,18.3773,142483.6894
2019-09-13 09:50:00,18.63,18.64,18.57,18.61,96712.0439198075,18.3773,18.3871,18.3181,18.3575,96712.0439
2019-09-13 10:00:00,18.6,18.63,18.56,18.57,58796.20397690759,18.3477,18.3773,18.3082,18.3181,58796.204
2019-09-13 10:10:00,18.57,18.61,18.57,18.6,39204.75130302384,18.3181,18.3575,18.3181,18.3477,39204.7513
2019-09-13 10:20:00,18.6,18.61,18.58,18.6,88221.24931017755,18.3477,18.3575,18.3279,18.3477,88221.2493
2019-09-13 10:30:00,18.61,18.61,18.57,18.61,119357.5611385273,18.3575,18.3575,18.3181,18.3575,119357.5611
2019-09-13 10:40:00,18.6,18.63,18.59,18.61,77877.91769481014,18.3477,18.3773,18.3378,18.3575,77877.9177
2019-09-13 10:50:00,18.61,18.61,18.58,18.61,59967.147178647305,18.3575,18.3575,18.3279,18.3575,59967.1472
2019-09-13 11:00:00,18.61,18.64,18.6,18.63,52137.55681477583,18.3575,18.3871,18.3477,18.3773,52137.5568
2019-09-13 11:10:00,18.63,18.63,18.59,18.61,61240.038171583255,18.3773,18.3773,18.3378,18.3575,61240.0382
2019-09-13 11:20:00,18.61,18.64,18.59,18.61,89836.39360212945,18.3575,18.3871,18.3378,18.3575,89836.3936
2019-09-13 11:30:00,18.61,18.61,18.59,18.61,109133.6540785612,18.3575,18.3575,18.3378,18.3575,109133.6541
2019-09-13 11:40:00,18.61,18.61,18.59,18.6,67246.21947005906,18.3575,18.3575,18.3378,18.3477,67246.2195
2019-09-13 11:50:00,18.6,18.62,18.59,18.61,60887.59009344767,18.3477,18.3674,18.3378,18.3575,60887.5901
2019-09-13 12:00:00,18.6,18.62,18.59,18.61,78244.9297431166,18.3477,18.3674,18.3378,18.3575,78244.9297
2019-09-13 12:10:00,18.61,18.62,18.61,18.62,70751.76709019273,18.3575,18.3674,18.3575,18.3674,70751.7671
2019-09-13 12:20:00,18.62,18.67,18.61,18.67,85703.13886763033,18.3674,18.4167,18.3575,18.4167,85703.1389
2019-09-13 12:30:00,18.66,18.71,18.66,18.7,56431.015221154754,18.4068,18.4562,18.4068,18.4463,56431.0152
2019-09-13 12:40:00,18.7,18.71,18.66,18.66,51795.30351575987,18.4463,18.4562,18.4068,18.4068,51795.3035
2019-09-13 12:50:00,18.67,18.67,18.65,18.66,31662.07115151894,18.4167,18.4167,18.397,18.4068,31662.0712
2019-09-13 13:00:00,18.66,18.68,18.66,18.68,22196.94693745631,18.4068,18.4266,18.4068,18.4266,22196.9469
2019-09-13 13:10:00,18.68,18.69,18.66,18.68,35221.50546128491,18.4266,18.4364,18.4068,18.4266,35221.5055
2019-09-13 13:20:00,18.68,18.68,18.64,18.64,48502.38986012122,18.4266,18.4266,18.3871,18.3871,48502.3899
2019-09-13 13:30:00,18.64,18.64,18.63,18.64,27606.005458925552,18.3871,18.3871,18.3773,18.3871,27606.0055
2019-09-13 13:40:00,18.64,18.68,18.62,18.67,42555.92083934607,18.3871,18.4266,18.3674,18.4167,42555.9208
2019-09-13 13:50:00,18.67,18.67,18.62,18.63,50279.19422097003,18.4167,18.4167,18.3674,18.3773,50279.1942
2019-09-13 14:00:00,18.63,18.65,18.62,18.63,25963.18962364895,18.3773,18.397,18.3674,18.3773,25963.1896
2019-09-13 14:10:00,18.63,18.64,18.61,18.61,25202.950380728395,18.3773,18.3871,18.3575,18.3575,25202.9504
2019-09-13 14:20:00,18.62,18.65,18.61,18.64,27563.769945429965,18.3674,18.397,18.3575,18.3871,27563.7699
2019-09-13 14:30:00,18.64,18.64,18.6,18.62,44347.289170365766,18.3871,18.3871,18.3477,18.3674,44347.2892
2019-09-13 14:40:00,18.62,18.64,18.61,18.63,33539.3669065469,18.3674,18.3871,18.3575,18.3773,33539.3669
2019-09-13 14:50:00,18.63,18.63,18.59,18.6,38217.31412543738,18.3773,18.3773,18.3378,18.3477,38217.3141
2019-09-13 15:00:00,18.61,18.61,18.57,18.57,49820.42916058693,18.3575,18.3575,18.3181,18.3181,49820.4292
2019-09-13 15:10:00,18.57,18.57,18.55,18.57,58873.39301881332,18.3181,18.3181,18.2983,18.3181,58873.393
2019-09-13 15:20:00,18.57,18.6,18.56,18.6,62041.05653098231,18.3181,18.3477,18.3082,18.3477,62041.0565
2019-09-13 15:30:00,18.6,18.61,18.59,18.59,87934.33909781097,18.3477,18.3575,18.3378,18.3378,87934.3391
2019-09-13 15:40:00,18.59,18.61,18.57,18.57,153799.89419566948,18.3378,18.3575,18.3181,18.3181,153799.8942
2019-09-13 15:50:00,18.58,18.6,18.57,18.59,331860.4499020107,18.3279,18.3477,18.3181,18.3378,331860.4499
2019-09-16 09:30:00,18.54,18.64,18.54,18.64,92909.39130818764,18.2885,18.3871,18.2885,18.3871,92909.3913
2019-09-16 09:40:00,18.64,18.68,18.55,18.55,91201.03760714202,18.3871,18.4266,18.2983,18.2983,91201.0376
2019-09-16 09:50:00,18.55,18.68,18.54,18.67,97271.30037436976,18.2983,18.4266,18.2885,18.4167,97271.3004
2019-09-16 10:00:00,18.68,18.68,18.62,18.65,71809.1113245995,18.4266,18.4266,18.3674,18.397,71809.1113
2019-09-16 10:10:00,18.65,18.66,18.61,18.64,52784.19709036343,18.397,18.4068,18.3575,18.3871,52784.1971
2019-09-16 10:20:00,18.64,18.68,18.64,18.64,35956.985954914955,18.3871,18.4266,18.3871,18.3871,35956.986
2019-09-16 10:30:00,18.64,18.66,18.64,18.66,32704.8514157548,18.3871,18.4068,18.3871,18.4068,32704.8514
2019-09-16 10:40:00,18.66,18.7,18.64,18.68,58554.44207207079,18.4068,18.4463,18.3871,18.4266,58554.4421
2019-09-16 10:50:00,18.68,18.72,18.68,18.7,54285.74241498238,18.4266,18.466,18.4266,18.4463,54285.7424
2019-09-16 11:00:00,18.7,18.75,18.7,18.74,30588.70654992421,18.4463,18.4956,18.4463,18.4858,30588.7065
2019-09-16 11:10:00,18.75,18.76,18.72,18.72,30770.75617706036,18.4956,18.5055,18.466,18.466,30770.7562
2019-09-16 11:20:00,18.72,18.76,18.72,18.74,44852.65893529572,18.466,18.5055,18.466,18.4858,44852.6589
2019-09-16 11:30:00,18.74,18.77,18.72,18.77,31576.14372751068,18.4858,18.5154,18.466,18.5154,31576.1437
2019-09-16 11:40:00,18.77,18.77,18.74,18.77,55576.1101721234,18.5154,18.5154,18.4858,18.5154,55576.1102
2019-09-16 11:50:00,18.77,18.79,18.74,18.74,57393.69364945071,18.5154,18.5351,18.4858,18.4858,57393.6936
2019-09-16 12:00:00,18.74,18.75,18.7,18.7,25811.72433387168,18.4858,18.4956,18.4463,18.4463,25811.7243
2019-09-16 12:10:00,18.7,18.7,18.68,18.68,23675.18990980184,18.4463,18.4463,18.4266,18.4266,23675.1899
2019-09-16 12:20:00,18.68,18.71,18.68,18.71,54660.0364483743,18.4266,18.4562,18.4266,18.4562,54660.0364
2019-09-16 12:30:00,18.71,18.72,18.68,18.72,29203.67298667239,18.4562,18.466,18.4266,18.466,29203.673
2019-09-16 12:40:00,18.72,18.76,18.72,18.76,29213.867765792016,18.466,18.5055,18.466,18.5055,29213.8678
2019-09-16 12:50:00,18.76,18.77,18.73,18.74,24147.06254333873,18.5055,18.5154,18.4759,18.4858,24147.0625
2019-09-16 13:00:00,18.74,18.76,18.74,18.75,28281.773674854936,18.4858,18.5055,18.4858,18.4956,28281.7737
2019-09-16 13:10:00,18.74,18.75,18.72,18.74,32760.19450240419,18.4858,18.4956,18.466,18.4858,32760.1945
2019-09-16 13:20:00,18.74,18.76,18.73,18.74,23117.38985225668,18.4858,18.5055,18.4759,18.4858,23117.3899
2019-09-16 13:30:00,18.74,18.77,18.74,18.76,21877.99599071377,18.4858,18.5154,18.4858,18.5055,21877.996
2019-09-16 13:40:00,18.77,18.77,18.72,18.72,25830.65749509384,18.5154,18.5154,18.466,18.466,25830.6575
2019-09-16 13:50:00,18.72,18.73,18.7,18.72,21074.064837280544,18.466,18.4759,18.4463,18.466,21074.0648
2019-09-16 14:00:00,18.72,18.72,18.65,18.69,47635.83363495315,18.466,18.466,18.397,18.4364,47635.8336
2019-09-16 14:10:00,18.68,18.7,18.66,18.7,45658.04648574603,18.4266,18.4463,18.4068,18.4463,45658.0465
2019-09-16 14:20:00,18.7,18.74,18.68,18.72,41588.873219998844,18.4463,18.4858,18.4266,18.466,41588.8732
2019-09-16 14:30:00,18.72,18.73,18.71,18.72,34570.49599464605,18.466,18.4759,18.4562,18.466,34570.496
2019-09-16 14:40:00,18.72,18.77,18.72,18.77,44329.81240616069,18.466,18.5154,18.466,18.5154,44329.8124
2019-09-16 14:50:00,18.77,18.77,18.74,18.75,39798.96128599623,18.5154,18.5154,18.4858,18.4956,39798.9613
2019-09-16 15:00:00,18.75,18.77,18.74,18.75,95629.94093611024,18.4956,18.5154,18.4858,18.4956,95629.9409
2019-09-16 15:10:00,18.75,18.78,18.74,18.77,52586.1270960393,18.4956,18.5252,18.4858,18.5154,52586.1271
2019-09-16 15:20:00,18.77,18.78,18.74,18.76,100737.52527504202,18.5154,18.5252,18.4858,18.5055,100737.5253
2019-09-16 15:30:00,18.75,18.76,18.7,18.72,104384.34340583337,18.4956,18.5055,18.4463,18.466,104384.3434
2019-09-16 15:40:00,18.72,18.72,18.68,18.68,134710.8984926815,18.466,18.466,18.4266,18.4266,134710.8985
2019-09-16 15:50:00,18.69,18.69,18.65,18.68,325570.27118520247,18.4364,18.4364,18.397,18.4266,325570.2712
2019-09-17 09:30:00,18.61,18.66,18.52,18.55,115862.20829751324,18.3575,18.4068,18.2687,18.2983,115862.2083
2019-09-17 09:40:00,18.55,18.58,18.47,18.49,93669.6305511082,18.2983,18.3279,18.2194,18.2392,93669.6306
2019-09-17 09:50:00,18.48,18.51,18.42,18.48,96005.69136651926,18.2293,18.2589,18.1701,18.2293,96005.6914
2019-09-17 10:00:00,18.48,18.5,18.42,18.44,67879.75217249287,18.2293,18.249,18.1701,18.1898,67879.7522
2019-09-17 10:10:00,18.44,18.52,18.42,18.5,84575.8875764033,18.1898,18.2687,18.1701,18.249,84575.8876
2019-09-17 10:20:00,18.51,18.58,18.5,18.55,89540.74500766034,18.2589,18.3279,18.249,18.2983,89540.745
2019-09-17 10:30:00,18.55,18.57,18.52,18.55,83323.38614170661,18.2983,18.3181,18.2687,18.2983,83323.3861
2019-09-17 10:40:00,18.55,18.59,18.53,18.57,62380.39703596409,18.2983,18.3378,18.2786,18.3181,62380.397
2019-09-17 10:50:00,18.57,18.59,18.55,18.57,55305.220326944815,18.3181,18.3378,18.2983,18.3181,55305.2203
2019-09-17 11:00:00,18.57,18.63,18.57,18.62,52073.47534602391,18.3181,18.3773,18.3181,18.3674,52073.4753
2019-09-17 11:10:00,18.62,18.65,18.59,18.61,70043.95813988739,18.3674,18.397,18.3378,18.3575,70043.9581
2019-09-17 11:20:00,18.61,18.67,18.61,18.67,68498.72090475577,18.3575,18.4167,18.3575,18.4167,68498.7209
2019-09-17 11:30:00,18.68,18.7,18.66,18.7,78228.90937592863,18.4266,18.4463,18.4068,18.4463,78228.9094
2019-09-17 11:40:00,18.7,18.72,18.68,18.69,58937.47448756525,18.4463,18.466,18.4266,18.4364,58937.4745
2019-09-17 11:50:00,18.68,18.71,18.68,18.71,62268.25446564822,18.4266,18.4562,18.4266,18.4562,62268.2545
2019-09-17 12:00:00,18.71,18.74,18.7,18.72,72550.41740629789,18.4562,18.4858,18.4463,18.466,72550.4174
2019-09-17 12:10:00,18.72,18.72,18.7,18.71,56317.4162538218,18.466,18.466,18.4463,18.4562,56317.4163
2019-09-17 12:20:00,18.72,18.72,18.68,18.7,81801.4512588484,18.466,18.466,18.4266,18.4463,81801.4513
2019-09-17 12:30:00,18.7,18.71,18.67,18.68,49316.51579267407,18.4463,18.4562,18.4167,18.4266,49316.5158
2019-09-17 12:40:00,18.68,18.7,18.68,18.7,39848.47878457727,18.4266,18.4463,18.4266,18.4463,39848.4788
2019-09-17 12:50:00,18.7,18.71,18.7,18.7,39210.5768910922,18.4463,18.4562,18.4463,18.4463,39210.5769
2019-09-17 13:00:00,18.7,18.71,18.68,18.7,52117.16725653658,18.4463,18.4562,18.4266,18.4463,52117.1673
2019-09-17 13:10:00,18.7,18.74,18.7,18.74,43104.98251478869,18.4463,18.4858,18.4463,18.4858,43104.9825
2019-09-17 13:20:00,18.74,18.76,18.73,18.74,44564.29232591205,18.4858,18.5055,18.4759,18.4858,44564.2923
2019-09-17 13:30:00,18.74,18.77,18.73,18.75,37008.50460125335,18.4858,18.5154,18.4759,18.4956,37008.5046
2019-09-17 13:40:00,18.76,18.78,18.74,18.77,62311.94637616089,18.5055,18.5252,18.4858,18.5154,62311.9464
2019-09-17 13:50:00,18.78,18.79,18.73,18.74,81434.43921054192,18.5252,18.5351,18.4759,18.4858,81434.4392
2019-09-17 14:00:00,18.74,18.76,18.73,18.74,36947.335926535605,18.4858,18.5055,18.4759,18.4858,36947.3359
2019-09-17 14:10:00,18.74,18.77,18.74,18.76,25223.33993896764,18.4858,18.5154,18.4858,18.5055,25223.3399
2019-09-17 14:20:00,18.76,18.76,18.72,18.73,49658.76909169003,18.5055,18.5055,18.466,18.4759,49658.7691
2019-09-17 14:30:00,18.73,18.74,18.7,18.7,63207.63054167075,18.4759,18.4858,18.4463,18.4463,63207.6305
2019-09-17 14:40:00,18.7,18.73,18.7,18.72,55182.88297750932,18.4463,18.4759,18.4463,18.466,55182.883
2019-09-17 14:50:00,18.72,18.73,18.7,18.73,51935.11762940043,18.466,18.4759,18.4463,18.4759,51935.1176
2019-09-17 15:00:00,18.73,18.74,18.72,18.74,74576.26565706894,18.4759,18.4858,18.466,18.4858,74576.2657
2019-09-17 15:10:00,18.73,18.74,18.72,18.73,86716.79119152442,18.4759,18.4858,18.466,18.4759,86716.7912
2019-09-17 15:20:00,18.74,18.75,18.72,18.74,86416.77340600404,18.4858,18.4956,18.466,18.4858,86416.7734
2019-09-17 15:30:00,18.74,18.78,18.74,18.77,111265.81931157976,18.4858,18.5252,18.4858,18.5154,111265.8193
2019-09-17 15:40:00,18.77,18.78,18.74,18.77,168698.83568049187,18.5154,18.5252,18.4858,18.5154,168698.8357
2019-09-17 15:50:00,18.76,18.77,18.7,18.7,436830.2649087138,18.5055,18.5154,18.4463,18.4463,436830.2649
2019-09-18 09:30:00,18.65,18.7,18.59,18.69,52408.44665995442,18.397,18.4463,18.3378,18.4364,52408.4467
2019-09-18 09:40:00,18.69,18.71,18.61,18.61,43608.895882701545,18.4364,18.4562,18.3575,18.3575,43608.8959
2019-09-18 09:50:00,18.61,18.66,18.59,18.66,44261.3617463575,18.3575,18.4068,18.3378,18.4068,44261.3617
2019-09-18 10:00:00,18.66,18.66,18.55,18.57,67477.78659577624,18.4068,18.4068,18.2983,18.3181,67477.7866
2019-09-18 10:10:00,18.58,18.65,18.57,18.63,53395.88383754089,18.3279,18.397,18.3181,18.3773,53395.8838
2019-09-18 10:20:00,18.63,18.68,18.62,18.66,32119.379814884946,18.3773,18.4266,18.3674,18.4068,32119.3798
2019-09-18 10:30:00,18.67,18.68,18.64,18.65,44417.19622718605,18.4167,18.4266,18.3871,18.397,44417.1962
2019-09-18 10:40:00,18.65,18.67,18.61,18.62,34435.051072056754,18.397,18.4167,18.3575,18.3674,34435.0511
2019-09-18 10:50:00,18.63,18.67,18.61,18.66,36894.90563392039,18.3773,18.4167,18.3575,18.4068,36894.9056
2019-09-18 11:00:00,18.66,18.66,18.64,18.66,31533.908214015093,18.4068,18.4068,18.3871,18.4068,31533.9082
2019-09-18 11:10:00,18.67,18.68,18.64,18.65,40650.9535409934,18.4167,18.4266,18.3871,18.397,40650.9535
2019-09-18 11:20:00,18.66,18.69,18.64,18.66,47254.257616475785,18.4068,18.4364,18.3871,18.4068,47254.2576
2019-09-18 11:30:00,18.67,18.67,18.62,18.65,47809.144879986765,18.4167,18.4167,18.3674,18.397,47809.1449
2019-09-18 11:40:00,18.65,18.65,18.59,18.61,35442.87780788247,18.397,18.397,18.3378,18.3575,35442.8778
2019-09-18 11:50:00,18.61,18.66,18.6,18.66,46220.21573434246,18.3575,18.4068,18.3477,18.4068,46220.2157
2019-09-18 12:00:00,18.66,18.66,18.64,18.65,49580.123652767215,18.4068,18.4068,18.3871,18.397,49580.1237
2019-09-18 12:10:00,18.65,18.66,18.64,18.66,34503.50173185994,18.397,18.4068,18.3871,18.4068,34503.5017
2019-09-18 12:20:00,18.66,18.68,18.64,18.68,43678.80293952183,18.4068,18.4266,18.3871,18.4266,43678.8029
2019-09-18 12:30:00,18.68,18.7,18.67,18.7,36897.81842795457,18.4266,18.4463,18.4167,18.4463,36897.8184
2019-09-18 12:40:00,18.7,18.72,18.68,18.7,42596.69995582456,18.4463,18.466,18.4266,18.4463,42596.7
2019-09-18 12:50:00,18.7,18.72,18.7,18.71,46965.89100709213,18.4463,18.466,18.4463,18.4562,46965.891
2019-09-18 13:00:00,18.71,18.72,18.7,18.71,33157.79088806954,18.4562,18.466,18.4463,18.4562,33157.7909
2019-09-18 13:10:00,18.71,18.72,18.65,18.65,49017.95440417079,18.4562,18.466,18.397,18.397,49017.9544
2019-09-18 13:20:00,18.65,18.66,18.61,18.61,49250.97792690506,18.397,18.4068,18.3575,18.3575,49250.9779
2019-09-18 13:30:00,18.61,18.66,18.61,18.65,55699.90391857598,18.3575,18.4068,18.3575,18.397,55699.9039
2019-09-18 13:40:00,18.64,18.65,18.59,18.59,75135.52211163119,18.3871,18.397,18.3378,18.3378,75135.5221
2019-09-18 13:50:00,18.59,18.62,18.58,18.59,89300.43949984064,18.3378,18.3674,18.3279,18.3378,89300.4395
2019-09-18 14:00:00,18.59,18.66,18.56,18.63,117701.63773009687,18.3378,18.4068,18.3082,18.3773,117701.6377
2019-09-18 14:10:00,18.62,18.64,18.49,18.49,90812.1796035792,18.3674,18.3871,18.2392,18.2392,90812.1796
2019-09-18 14:20:00,18.5,18.55,18.48,18.53,47364.94378977456,18.249,18.2983,18.2293,18.2786,47364.9438
2019-09-18 14:30:00,18.53,18.59,18.52,18.57,88483.4007732536,18.2786,18.3378,18.2687,18.3181,88483.4008
2019-09-18 14:40:00,18.57,18.6,18.55,18.58,82544.21373756388,18.3181,18.3477,18.2983,18.3279,82544.2137
2019-09-18 14:50:00,18.58,18.64,18.57,18.6,95257.1032997354,18.3279,18.3871,18.3181,18.3477,95257.1033
2019-09-18 15:00:00,18.6,18.64,18.57,18.64,98142.22579058907,18.3477,18.3871,18.3181,18.3871,98142.2258
2019-09-18 15:10:00,18.63,18.66,18.61,18.65,68976.41912636101,18.3773,18.4068,18.3575,18.397,68976.4191
2019-09-18 15:20:00,18.65,18.68,18.65,18.68,81227.63083411526,18.397,18.4266,18.397,18.4266,81227.6308
2019-09-18 15:30:00,18.68,18.74,18.68,18.72,107726.77456005305,18.4266,18.4858,18.4266,18.466,107726.7746
2019-09-18 15:40:00,18.72,18.77,18.71,18.72,132740.39332855985,18.466,18.5154,18.4562,18.466,132740.3933
2019-09-18 15:50:00,18.72,18.76,18.7,18.75,359269.8417636292,18.466,18.5055,18.4463,18.4956,359269.8418
2019-09-19 09:30:00,18.77,18.81,18.71,18.72,97476.65235377933,18.5154,18.5548,18.4562,18.466,97476.6524
2019-09-19 09:40:00,18.72,18.77,18.66,18.68,73197.05768188549,18.466,18.5154,18.4068,18.4266,73197.0577
2019-09-19 09:50:00,18.68,18.71,18.66,18.7,57183.97247898987,18.4266,18.4562,18.4068,18.4463,57183.9725
2019-09-19 10:00:00,18.68,18.71,18.64,18.7,97335.38184312168,18.4266,18.4562,18.3871,18.4463,97335.3818
2019-09-19 10:10:00,18.7,18.74,18.69,18.69,66190.3316326694,18.4463,18.4858,18.4364,18.4364,66190.3316
2019-09-19 10:20:00,18.69,18.7,18.66,18.67,67760.32761709155,18.4364,18.4463,18.4068,18.4167,67760.3276
2019-09-19 10:30:00,18.68,18.72,18.68,18.7,54910.536735313646,18.4266,18.466,18.4266,18.4463,54910.5367
2019-09-19 10:40:00,18.7,18.74,18.68,18.74,54399.34138231534,18.4463,18.4858,18.4266,18.4858,54399.3414
2019-09-19 10:50:00,18.74,18.74,18.7,18.71,26641.87063361251,18.4858,18.4858,18.4463,18.4562,26641.8706
2019-09-19 11:00:00,18.71,18.75,18.7,18.74,67482.15578682751,18.4562,18.4956,18.4463,18.4858,67482.1558
2019-09-19 11:10:00,18.74,18.77,18.74,18.77,64982.97850550246,18.4858,18.5154,18.4858,18.5154,64982.9785
2019-09-19 11:20:00,18.77,18.81,18.77,18.8,62791.10099478324,18.5154,18.5548,18.5154,18.5449,62791.101
2019-09-19 11:30:00,18.79,18.81,18.79,18.79,41549.55050053744,18.5351,18.5548,18.5351,18.5351,41549.5505
2019-09-19 11:40:00,18.79,18.82,18.79,18.79,67672.94379606619,18.5351,18.5647,18.5351,18.5351,67672.9438
2019-09-19 11:50:00,18.79,18.81,18.77,18.79,50732.13369328476,18.5351,18.5548,18.5154,18.5351,50732.1337
2019-09-19 12:00:00,18.79,18.81,18.79,18.81,50273.36863290167,18.5351,18.5548,18.5351,18.5548,50273.3686
2019-09-19 12:10:00,18.81,18.81,18.77,18.79,30879.98595334205,18.5548,18.5548,18.5154,18.5351,30879.986
2019-09-19 12:20:00,18.79,18.79,18.72,18.72,19911.860017643376,18.5351,18.5351,18.466,18.466,19911.86
2019-09-19 12:30:00,18.71,18.75,18.71,18.74,18142.33764188001,18.4562,18.4956,18.4562,18.4858,18142.3376
2019-09-19 12:40:00,18.74,18.76,18.73,18.74,34003.95755499836,18.4858,18.5055,18.4759,18.4858,34003.9576
2019-09-19 12:50:00,18.74,18.75,18.72,18.72,31079.512344683262,18.4858,18.4956,18.466,18.466,31079.5123
2019-09-19 13:00:00,18.73,18.74,18.71,18.72,29940.60987731952,18.4759,18.4858,18.4562,18.466,29940.6099
2019-09-19 13:10:00,18.72,18.75,18.7,18.74,25996.686755042,18.466,18.4956,18.4463,18.4858,25996.6868
2019-09-19 13:20:00,18.74,18.74,18.72,18.73,24476.208269200888,18.4858,18.4858,18.466,18.4759,24476.2083
2019-09-19 13:30:00,18.73,18.73,18.69,18.7,31062.0355804782,18.4759,18.4759,18.4364,18.4463,31062.0356
2019-09-19 13:40:00,18.7,18.71,18.68,18.68,22444.53443036148,18.4463,18.4562,18.4266,18.4266,22444.5344
2019-09-19 13:50:00,18.68,18.72,18.68,18.72,44956.06312350905,18.4266,18.466,18.4266,18.466,44956.0631
2019-09-19 14:00:00,18.72,18.72,18.67,18.71,62997.90937120991,18.466,18.466,18.4167,18.4562,62997.9094
2019-09-19 14:10:00,18.71,18.73,18.7,18.73,25101.00258953215,18.4562,18.4759,18.4463,18.4759,25101.0026
2019-09-19 14:20:00,18.74,18.74,18.71,18.74,32684.46185751555,18.4858,18.4858,18.4562,18.4858,32684.4619
2019-09-19 14:30:00,18.74,18.74,18.69,18.7,35869.6021338896,18.4858,18.4858,18.4364,18.4463,35869.6021
2019-09-19 14:40:00,18.7,18.72,18.68,18.68,31991.21687738109,18.4463,18.466,18.4266,18.4266,31991.2169
2019-09-19 14:50:00,18.68,18.7,18.66,18.7,43072.94178041272,18.4266,18.4463,18.4068,18.4463,43072.9418
2019-09-19 15:00:00,18.69,18.7,18.64,18.65,41428.66954811903,18.4364,18.4463,18.3871,18.397,41428.6695
2019-09-19 15:10:00,18.65,18.7,18.65,18.68,41408.27998987978,18.397,18.4463,18.397,18.4266,41408.28
2019-09-19 15:20:00,18.68,18.68,18.65,18.65,39603.80408570628,18.4266,18.4266,18.397,18.397,39603.8041
2019-09-19 15:30:00,18.65,18.65,18.59,18.64,71774.15779618935,18.397,18.397,18.3378,18.3871,71774.1578
2019-09-19 15:40:00,18.64,18.69,18.64,18.66,238393.25853627783,18.3871,18.4364,18.3871,18.4068,238393.2585
2019-09-19 15:50:00,18.67,18.67,18.6,18.64,339165.73733973,18.4167,18.4167,18.3477,18.3871,339165.7373
2019-09-20 09:30:00,18.7,18.72,18.64,18.67,590203.4347783762,18.4463,18.466,18.3871,18.4167,590203.4348
2019-09-20 09:40:00,18.68,18.73,18.61,18.63,48098.96788638751,18.4266,18.4759,18.3575,18.3773,48098.9679
2019-09-20 09:50:00,18.63,18.68,18.63,18.66,41313.61418376899,18.3773,18.4266,18.3773,18.4068,41313.6142
2019-09-20 10:00:00,18.66,18.72,18.65,18.7,44173.97792533216,18.4068,18.466,18.397,18.4463,44173.9779
2019-09-20 10:10:00,18.69,18.74,18.69,18.73,29320.184748039526,18.4364,18.4858,18.4364,18.4759,29320.1847
2019-09-20 10:20:00,18.73,18.74,18.7,18.74,29420.67614221868,18.4759,18.4858,18.4463,18.4858,29420.6761
2019-09-20 10:30:00,18.74,18.75,18.68,18.68,30552.29662449698,18.4858,18.4956,18.4266,18.4266,30552.2966
2019-09-20 10:40:00,18.68,18.68,18.64,18.64,26857.41739214171,18.4266,18.4266,18.3871,18.3871,26857.4174
2019-09-20 10:50:00,18.64,18.64,18.61,18.64,25703.95095460708,18.3871,18.3871,18.3575,18.3871,25703.951
2019-09-20 11:00:00,18.64,18.64,18.59,18.62,25768.032423359,18.3871,18.3871,18.3378,18.3674,25768.0324
2019-09-20 11:10:00,18.62,18.62,18.57,18.58,25494.22978414623,18.3674,18.3674,18.3181,18.3279,25494.2298
2019-09-20 11:20:00,18.59,18.61,18.57,18.58,29848.856865242906,18.3378,18.3575,18.3181,18.3279,29848.8569
2019-09-20 11:30:00,18.58,18.59,18.53,18.53,37110.45239244959,18.3279,18.3378,18.2786,18.2786,37110.4524
2019-09-20 11:40:00,18.53,18.54,18.48,18.48,42966.62479816521,18.2786,18.2885,18.2293,18.2293,42966.6248
2019-09-20 11:50:00,18.49,18.5,18.47,18.5,34507.870922911214,18.2392,18.249,18.2194,18.249,34507.8709
2019-09-20 12:00:00,18.5,18.51,18.45,18.46,62769.2550395269,18.249,18.2589,18.1997,18.2096,62769.255
2019-09-20 12:10:00,18.46,18.46,18.4,18.41,62170.675865503246,18.2096,18.2096,18.1504,18.1602,62170.6759
2019-09-20 12:20:00,18.42,18.45,18.41,18.42,69202.16066400985,18.1701,18.1997,18.1602,18.1701,69202.1607
2019-09-20 12:30:00,18.42,18.42,18.39,18.39,61253.145744737056,18.1701,18.1701,18.1405,18.1405,61253.1457
2019-09-20 12:40:00,18.39,18.42,18.38,18.4,51780.73954558898,18.1405,18.1701,18.1306,18.1504,51780.7395
2019-09-20 12:50:00,18.4,18.42,18.39,18.41,45582.313840857394,18.1504,18.1701,18.1405,18.1602,45582.3138
2019-09-20 13:00:00,18.42,18.42,18.41,18.42,44172.52152831506,18.1701,18.1701,18.1602,18.1701,44172.5215
2019-09-20 13:10:00,18.42,18.42,18.19,18.24,256040.4211923476,18.1701,18.1701,17.9432,17.9925,256040.4212
2019-09-20 13:20:00,18.23,18.28,18.22,18.28,50946.22405479688,17.9827,18.032,17.9728,18.032,50946.2241
2019-09-20 13:30:00,18.28,18.28,18.24,18.24,65144.63857439937,18.032,18.032,17.9925,17.9925,65144.6386
2019-09-20 13:40:00,18.24,18.28,18.22,18.27,87648.88528246149,17.9925,18.032,17.9728,18.0221,87648.8853
2019-09-20 13:50:00,18.27,18.31,18.26,18.31,56592.67529005166,18.0221,18.0616,18.0123,18.0616,56592.6753
2019-09-20 14:00:00,18.32,18.36,18.31,18.35,69810.93461715312,18.0715,18.1109,18.0616,18.1011,69810.9346
2019-09-20 14:10:00,18.35,18.37,18.33,18.36,55523.67987950819,18.1011,18.1208,18.0813,18.1109,55523.6799
2019-09-20 14:20:00,18.35,18.42,18.35,18.42,73845.15435449017,18.1011,18.1701,18.1011,18.1701,73845.1544
2019-09-20 14:30:00,18.42,18.44,18.4,18.44,45768.732659044814,18.1701,18.1898,18.1504,18.1898,45768.7327
2019-09-20 14:40:00,18.44,18.48,18.43,18.46,88515.44150762956,18.1898,18.2293,18.18,18.2096,88515.4415
2019-09-20 14:50:00,18.47,18.48,18.42,18.42,60002.10070705744,18.2194,18.2293,18.1701,18.1701,60002.1007
2019-09-20 15:00:00,18.42,18.42,18.37,18.37,73848.06714852435,18.1701,18.1701,18.1208,18.1208,73848.0671
2019-09-20 15:10:00,18.37,18.38,18.35,18.35,56174.68934614706,18.1208,18.1306,18.1011,18.1011,56174.6893
2019-09-20 15:20:00,18.35,18.35,18.28,18.3,127577.46590297866,18.1011,18.1011,18.032,18.0517,127577.4659
2019-09-20 15:30:00,18.29,18.34,18.28,18.32,138880.56315260785,18.0419,18.0912,18.032,18.0715,138880.5632
2019-09-20 15:40:00,18.33,18.42,18.31,18.35,372760.4473329263,18.0813,18.1701,18.0616,18.1011,372760.4473
2019-09-20 15:50:00,18.36,18.38,18.31,18.35,619938.6926762862,18.1109,18.1306,18.0616,18.1011,619938.6927
2019-09-23 09:30:00,18.26,18.37,18.21,18.35,116323.8861519305,18.0123,18.1208,17.963,18.1011,116323.8862
2019-09-23 09:40:00,18.35,18.4,18.31,18.35,42292.31297925292,18.1011,18.1504,18.0616,18.1011,42292.313
2019-09-23 09:50:00,18.35,18.39,18.22,18.24,99452.98310596935,18.1011,18.1405,17.9728,17.9925,99452.9831
2019-09-23 10:00:00,18.24,18.26,18.17,18.24,74727.73094684622,17.9925,18.0123,17.9235,17.9925,74727.7309
2019-09-23 10:10:00,18.23,18.32,18.23,18.32,46358.57345096593,17.9827,18.0715,17.9827,18.0715,46358.5735
2019-09-23 10:20:00,18.32,18.37,18.29,18.36,49105.33822519614,18.0715,18.1208,18.0419,18.1109,49105.3382
2019-09-23 10:30:00,18.37,18.39,18.32,18.36,30898.919114564207,18.1208,18.1405,18.0715,18.1109,30898.9191
2019-09-23 10:40:00,18.36,18.39,18.35,18.36,40004.313265405806,18.1109,18.1405,18.1011,18.1109,40004.3133
2019-09-23 10:50:00,18.37,18.39,18.34,18.37,29375.52783468892,18.1208,18.1405,18.0912,18.1208,29375.5278
2019-09-23 11:00:00,18.37,18.39,18.33,18.33,37627.47333351625,18.1208,18.1405,18.0813,18.0813,37627.4733
2019-09-23 11:10:00,18.33,18.39,18.33,18.38,30673.177576915383,18.0813,18.1405,18.0813,18.1306,30673.1776
2019-09-23 11:20:00,18.39,18.39,18.35,18.37,26646.23982466378,18.1405,18.1405,18.1011,18.1208,26646.2398
2019-09-23 11:30:00,18.38,18.39,18.35,18.35,32583.970463336394,18.1306,18.1405,18.1011,18.1011,32583.9705
2019-09-23 11:40:00,18.35,18.38,18.33,18.34,37676.99083209728,18.1011,18.1306,18.0813,18.0912,37676.9908
2019-09-23 11:50:00,18.34,18.36,18.32,18.35,18298.172122708555,18.0912,18.1109,18.0715,18.1011,18298.1721
2019-09-23 12:00:00,18.34,18.35,18.29,18.33,43372.959565933095,18.0912,18.1011,18.0419,18.0813,43372.9596
2019-09-23 12:10:00,18.33,18.34,18.32,18.33,24725.25215912313,18.0813,18.0912,18.0715,18.0813,24725.2522
2019-09-23 12:20:00,18.33,18.35,18.31,18.34,35680.27052166801,18.0813,18.1011,18.0616,18.0912,35680.2705
2019-09-23 12:30:00,18.34,18.37,18.33,18.35,43225.86346720709,18.0912,18.1208,18.0813,18.1011,43225.8635
2019-09-23 12:40:00,18.35,18.35,18.32,18.33,29946.43546538788,18.1011,18.1011,18.0715,18.0813,29946.4355
2019-09-23 12:50:00,18.34,18.36,18.33,18.34,51007.39272951462,18.0912,18.1109,18.0813,18.0912,51007.3927
2019-09-23 13:00:00,18.34,18.36,18.33,18.35,26079.701385016084,18.0912,18.1109,18.0813,18.1011,26079.7014
2019-09-23 13:10:00,18.35,18.35,18.33,18.34,27342.39759883241,18.1011,18.1011,18.0813,18.0912,27342.3976
2019-09-23 13:20:00,18.35,18.35,18.33,18.35,27432.69421389194,18.1011,18.1011,18.0813,18.1011,27432.6942
2019-09-23 13:30:00,18.34,18.35,18.33,18.34,27562.31354841288,18.0912,18.1011,18.0813,18.0912,27562.3135
2019-09-23 13:40:00,18.35,18.37,18.34,18.37,26496.230931903592,18.1011,18.1208,18.0912,18.1208,26496.2309
2019-09-23 13:50:00,18.37,18.4,18.36,18.37,38261.00603595005,18.1208,18.1504,18.1109,18.1208,38261.006
2019-09-23 14:00:00,18.38,18.38,18.36,18.38,23778.594098015168,18.1306,18.1306,18.1109,18.1306,23778.5941
2019-09-23 14:10:00,18.38,18.38,18.35,18.38,42455.42944516691,18.1306,18.1306,18.1011,18.1306,42455.4294
2019-09-23 14:20:00,18.38,18.38,18.35,18.36,31973.740113176027,18.1306,18.1306,18.1011,18.1109,31973.7401
2019-09-23 14:30:00,18.36,18.36,18.32,18.33,41035.44235350495,18.1109,18.1109,18.0715,18.0813,41035.4424
2019-09-23 14:40:00,18.33,18.36,18.32,18.33,43546.27081096672,18.0813,18.1109,18.0715,18.0813,43546.2708
2019-09-23 14:50:00,18.33,18.36,18.32,18.35,36819.17298903175,18.0813,18.1109,18.0715,18.1011,36819.173
2019-09-23 15:00:00,18.35,18.39,18.35,18.38,52921.09840996981,18.1011,18.1405,18.1011,18.1306,52921.0984
2019-09-23 15:10:00,18.39,18.39,18.37,18.37,25380.630816813275,18.1405,18.1405,18.1208,18.1208,25380.6308
2019-09-23 15:20:00,18.37,18.37,18.37,18.37,17846.689047410906,18.1208,18.1208,18.1208,18.1208,17846.689
2019-09-23 15:30:00,18.37,18.37,18.34,18.35,77432.26020758084,18.1208,18.1208,18.0912,18.1011,77432.2602
2019-09-23 15:40:00,18.35,18.37,18.33,18.34,122432.01524160257,18.1011,18.1208,18.0813,18.0912,122432.0152
2019-09-23 15:50:00,18.33,18.37,18.31,18.37,619897.9135598077,18.0813,18.1208,18.0616,18.1208,619897.9136
2019-09-24 09:30:00,18.4,18.48,18.37,18.45,120863.47565419752,18.1504,18.2293,18.1208,18.1997,120863.4757
2019-09-24 09:40:00,18.46,18.5,18.44,18.5,45995.93059371073,18.2096,18.249,18.1898,18.249,45995.9306
2019-09-24 09:50:00,18.52,18.55,18.47,18.47,69810.93461715312,18.2687,18.2983,18.2194,18.2194,69810.9346
2019-09-24 10:00:00,18.47,18.48,18.41,18.48,69844.43174854618,18.2194,18.2293,18.1602,18.2293,69844.4317
2019-09-24 10:10:00,18.48,18.51,18.41,18.46,70013.37380252851,18.2293,18.2589,18.1602,18.2096,70013.3738
2019-09-24 10:20:00,18.46,18.48,18.38,18.39,88751.377824398,18.2096,18.2293,18.1306,18.1405,88751.3778
2019-09-24 10:30:00,18.4,18.44,18.38,18.44,40024.70282364506,18.1504,18.1898,18.1306,18.1898,40024.7028
2019-09-24 10:40:00,18.44,18.5,18.42,18.48,33258.28228224869,18.1898,18.249,18.1701,18.2293,33258.2823
2019-09-24 10:50:00,18.49,18.5,18.47,18.48,49491.28343472478,18.2392,18.249,18.2194,18.2293,49491.2834
2019-09-24 11:00:00,18.48,18.48,18.42,18.44,45931.8491249588,18.2293,18.2293,18.1701,18.1898,45931.8491
2019-09-24 11:10:00,18.44,18.44,18.39,18.4,58149.56370132,18.1898,18.1898,18.1405,18.1504,58149.5637
2019-09-24 11:20:00,18.4,18.41,18.35,18.36,47292.1239389201,18.1504,18.1602,18.1011,18.1109,47292.1239
2019-09-24 11:30:00,18.36,18.39,18.34,18.35,175950.23642857894,18.1109,18.1405,18.0912,18.1011,175950.2364
2019-09-24 11:40:00,18.35,18.4,18.33,18.39,34319.99570770671,18.1011,18.1504,18.0813,18.1405,34319.9957
2019-09-24 11:50:00,18.39,18.41,18.38,18.4,24860.697081712435,18.1405,18.1602,18.1306,18.1504,24860.6971
2019-09-24 12:00:00,18.39,18.45,18.38,18.44,27241.906204653256,18.1405,18.1997,18.1306,18.1898,27241.9062
2019-09-24 12:10:00,18.44,18.45,18.42,18.42,31922.766217577904,18.1898,18.1997,18.1701,18.1701,31922.7662
2019-09-24 12:20:00,18.42,18.42,18.33,18.36,37385.711428679446,18.1701,18.1701,18.0813,18.1109,37385.7114
2019-09-24 12:30:00,18.36,18.36,18.27,18.27,40732.5117739504,18.1109,18.1109,18.0221,18.0221,40732.5118
2019-09-24 12:40:00,18.28,18.28,18.24,18.25,43923.47763839281,18.032,18.032,17.9925,18.0024,43923.4776
2019-09-24 12:50:00,18.25,18.25,18.22,18.24,26832.658642851195,18.0024,18.0024,17.9728,17.9925,26832.6586
2019-09-24 13:00:00,18.25,18.28,18.23,18.26,55306.6767239619,18.0024,18.032,17.9827,18.0123,55306.6767
2019-09-24 13:10:00,18.26,18.28,18.23,18.28,42981.188768336106,18.0123,18.032,17.9827,18.032,42981.1888
2019-09-24 13:20:00,18.28,18.29,18.24,18.24,41360.21888831584,18.032,18.0419,17.9925,17.9925,41360.2189
2019-09-24 13:30:00,18.24,18.28,18.24,18.27,33730.154915785584,17.9925,18.032,17.9925,18.0221,33730.1549
2019-09-24 13:40:00,18.27,18.29,18.26,18.29,43263.72978965141,18.0221,18.0419,18.0123,18.0419,43263.7298
2019-09-24 13:50:00,18.29,18.3,18.26,18.28,48745.60816197511,18.0419,18.0517,18.0123,18.032,48745.6082
2019-09-24 14:00:00,18.28,18.29,18.24,18.25,59335.070873230594,18.032,18.0419,17.9925,18.0024,59335.0709
2019-09-24 14:10:00,18.26,18.39,18.25,18.38,111576.03187621976,18.0123,18.1405,18.0024,18.1306,111576.0319
2019-09-24 14:20:00,18.37,18.39,18.35,18.37,25654.43345602604,18.1208,18.1405,18.1011,18.1208,25654.4335
2019-09-24 14:30:00,18.37,18.39,18.31,18.33,63142.09267590173,18.1208,18.1405,18.0616,18.0813,63142.0927
2019-09-24 14:40:00,18.33,18.33,18.27,18.29,219811.08899523693,18.0813,18.0813,18.0221,18.0419,219811.089
2019-09-24 14:50:00,18.28,18.29,18.25,18.27,57834.98194562873,18.032,18.0419,18.0024,18.0221,57834.9819
2019-09-24 15:00:00,18.26,18.27,18.24,18.25,47025.60328479278,18.0123,18.0221,17.9925,18.0024,47025.6033
2019-09-24 15:10:00,18.25,18.28,18.22,18.23,99674.35545256692,18.0024,18.032,17.9728,17.9827,99674.3555
2019-09-24 15:20:00,18.22,18.25,18.2,18.23,94291.51207740528,17.9728,18.0024,17.9531,17.9827,94291.5121
2019-09-24 15:30:00,18.23,18.24,18.19,18.2,236364.49749147263,17.9827,17.9925,17.9432,17.9531,236364.4975
2019-09-24 15:40:00,18.2,18.26,18.2,18.22,238969.9917550452,17.9531,18.0123,17.9531,17.9728,238969.9918
2019-09-24 15:50:00,18.22,18.24,18.2,18.23,410154.8971437083,17.9728,17.9925,17.9531,17.9827,410154.8971
2019-09-25 09:30:00,18.18,18.3,18.09,18.15,87334.30352677022,17.9334,18.0517,17.8446,17.9038,87334.3035
2019-09-25 09:40:00,18.15,18.18,18.09,18.15,50118.99054909022,17.9038,17.9334,17.8446,17.9038,50118.9905
2019-09-25 09:50:00,18.15,18.15,18.09,18.12,39114.45468796432,17.9038,17.9038,17.8446,17.8742,39114.4547
2019-09-25 10:00:00,18.11,18.11,18.04,18.07,55389.69135393599,17.8643,17.8643,17.7953,17.8249,55389.6914
2019-09-25 10:10:00,18.07,18.1,18.01,18.02,53824.06456056511,17.8249,17.8544,17.7657,17.7755,53824.0646
2019-09-25 10:20:00,18.04,18.09,18.03,18.09,65907.7906113541,17.7953,17.8446,17.7854,17.8446,65907.7906
2019-09-25 10:30:00,18.1,18.11,18.04,18.08,49717.0249723736,17.8544,17.8643,17.7953,17.8347,49717.025
2019-09-25 10:40:00,18.09,18.11,18.05,18.06,40470.36031087435,17.8446,17.8643,17.8051,17.815,40470.3603
2019-09-25 10:50:00,18.06,18.18,18.06,18.17,62974.60701893648,17.815,17.9334,17.815,17.9235,62974.607
2019-09-25 11:00:00,18.18,18.24,18.17,18.2,57922.36576665408,17.9334,17.9925,17.9235,17.9531,57922.3658
2019-09-25 11:10:00,18.2,18.23,18.18,18.2,44635.655779749424,17.9531,17.9827,17.9334,17.9531,44635.6558
2019-09-25 11:20:00,18.2,18.25,18.2,18.22,50941.8548637456,17.9531,18.0024,17.9531,17.9728,50941.8549
2019-09-25 11:30:00,18.21,18.24,18.2,18.24,36699.74843363044,17.963,17.9925,17.9531,17.9925,36699.7484
2019-09-25 11:40:00,18.24,18.26,18.17,18.17,405644.4355817831,17.9925,18.0123,17.9235,17.9235,405644.4356
2019-09-25 11:50:00,18.18,18.19,18.16,18.17,26790.423129355608,17.9334,17.9432,17.9136,17.9235,26790.4231
2019-09-25 12:00:00,18.17,18.22,18.15,18.2,62221.64976110136,17.9235,17.9728,17.9038,17.9531,62221.6498
2019-09-25 12:10:00,18.2,18.24,18.2,18.22,43084.59295654944,17.9531,17.9925,17.9531,17.9728,43084.593
2019-09-25 12:20:00,18.23,18.24,18.21,18.23,31213.50087025547,17.9827,17.9925,17.963,17.9827,31213.5009
2019-09-25 12:30:00,18.23,18.26,18.22,18.26,38879.97476821295,17.9827,18.0123,17.9728,18.0123,38879.9748
2019-09-25 12:40:00,18.25,18.26,18.21,18.23,24736.903335259853,18.0024,18.0123,17.963,17.9827,24736.9033
2019-09-25 12:50:00,18.22,18.22,18.19,18.19,24104.827029843145,17.9728,17.9728,17.9432,17.9432,24104.827
2019-09-25 13:00:00,18.2,18.2,18.19,18.19,13634.788873988977,17.9531,17.9531,17.9432,17.9432,13634.7889
2019-09-25 13:10:00,18.19,18.19,18.15,18.16,20972.117046084302,17.9432,17.9432,17.9038,17.9136,20972.117
2019-09-25 13:20:00,18.16,18.19,18.15,18.15,20554.131102179705,17.9136,17.9432,17.9038,17.9038,20554.1311
2019-09-25 13:30:00,18.15,18.17,18.15,18.17,14973.217732693938,17.9038,17.9235,17.9038,17.9235,14973.2177
2019-09-25 13:40:00,18.16,18.2,18.16,18.19,33507.32617217094,17.9136,17.9531,17.9136,17.9432,33507.3262
2019-09-25 13:50:00,18.2,18.22,18.19,18.21,33163.61647613789,17.9531,17.9728,17.9432,17.963,33163.6165
2019-09-25 14:00:00,18.22,18.25,18.21,18.23,33692.28859334127,17.9728,18.0024,17.963,17.9827,33692.2886
2019-09-25 14:10:00,18.24,18.26,18.22,18.23,20637.14573215379,17.9925,18.0123,17.9728,17.9827,20637.1457
2019-09-25 14:20:00,18.23,18.24,18.21,18.21,17607.839936608278,17.9827,17.9925,17.963,17.963,17607.8399
2019-09-25 14:30:00,18.21,18.22,18.18,18.19,23564.50373650306,17.963,17.9728,17.9334,17.9432,23564.5037
2019-09-25 14:40:00,18.2,18.22,18.19,18.2,49204.373222358205,17.9531,17.9728,17.9432,17.9531,49204.3732
2019-09-25 14:50:00,18.2,18.2,18.17,18.2,17194.223183754948,17.9531,17.9531,17.9235,17.9531,17194.2232
2019-09-25 15:00:00,18.2,18.22,18.18,18.2,30812.991690555944,17.9531,17.9728,17.9334,17.9531,30812.9917
2019-09-25 15:10:00,18.2,18.21,18.17,18.2,29276.49283752685,17.9531,17.963,17.9235,17.9531,29276.4928
2019-09-25 15:20:00,18.2,18.2,18.19,18.2,35884.166104060496,17.9531,17.9531,17.9432,17.9531,35884.1661
2019-09-25 15:30:00,18.2,18.25,18.2,18.25,107150.04134128572,17.9531,18.0024,17.9531,18.0024,107150.0413
2019-09-25 15:40:00,18.25,18.26,18.22,18.23,81080.53473538926,18.0024,18.0123,17.9728,17.9827,81080.5347
2019-09-25 15:50:00,18.23,18.28,18.19,18.2,649522.4852844188,17.9827,18.032,17.9432,17.9531,649522.4853
2019-09-26 09:30:00,18.23,18.26,18.13,18.13,98536.90938222026,17.9827,18.0123,17.884,17.884,98536.9094
2019-09-26 09:40:00,18.12,18.2,18.12,18.15,40583.9592782073,17.8742,17.9531,17.8742,17.9038,40583.9593
2019-09-26 09:50:00,18.16,18.21,18.13,18.21,48990.2828608461,17.9136,17.963,17.884,17.963,48990.2829
2019-09-26 10:00:00,18.22,18.22,18.15,18.17,43131.197661096296,17.9728,17.9728,17.9038,17.9235,43131.1977
2019-09-26 10:10:00,18.16,18.2,18.15,18.15,46390.614185341896,17.9136,17.9531,17.9038,17.9038,46390.6142
2019-09-26 10:20:00,18.15,18.21,18.14,18.21,42143.76048350983,17.9038,17.963,17.8939,17.963,42143.7605
2019-09-26 10:30:00,18.21,18.22,18.17,18.2,42465.62422428653,17.963,17.9728,17.9235,17.9531,42465.6242
2019-09-26 10:40:00,18.2,18.21,18.15,18.19,45866.31125918979,17.9531,17.963,17.9038,17.9432,45866.3113
2019-09-26 10:50:00,18.19,18.22,18.15,18.18,55236.76966714162,17.9432,17.9728,17.9038,17.9334,55236.7697
2019-09-26 11:00:00,18.17,18.18,18.09,18.1,36792.95784272415,17.9235,17.9334,17.8446,17.8544,36792.9578
2019-09-26 11:10:00,18.11,18.14,18.1,18.11,70798.37179473959,17.8643,17.8939,17.8544,17.8643,70798.3718
2019-09-26 11:20:00,18.11,18.14,18.09,18.14,39593.60930658666,17.8643,17.8939,17.8446,17.8939,39593.6093
2019-09-26 11:30:00,18.14,18.16,18.11,18.15,35585.60471555721,17.8939,17.9136,17.8643,17.9038,35585.6047
2019-09-26 11:40:00,18.15,18.15,18.07,18.09,38826.08807858065,17.9038,17.9038,17.8249,17.8446,38826.0881
2019-09-26 11:50:00,18.1,18.13,18.09,18.11,39404.27769436506,17.8544,17.884,17.8446,17.8643,39404.2777
2019-09-26 12:00:00,18.11,18.15,18.09,18.13,44249.71057022079,17.8643,17.9038,17.8446,17.884,44249.7106
2019-09-26 12:10:00,18.13,18.13,18.11,18.12,29535.731506568725,17.884,17.884,17.8643,17.8742,29535.7315
2019-09-26 12:20:00,18.13,18.15,18.12,18.13,31178.54734184533,17.884,17.9038,17.8742,17.884,31178.5473
2019-09-26 12:30:00,18.13,18.16,18.12,18.16,34837.016648773366,17.884,17.9136,17.8742,17.9136,34837.0166
2019-09-26 12:40:00,18.16,18.17,18.13,18.13,36134.66639099984,17.9136,17.9235,17.884,17.884,36134.6664
2019-09-26 12:50:00,18.13,18.15,18.11,18.15,29244.45210315089,17.884,17.9038,17.8643,17.9038,29244.4521
2019-09-26 13:00:00,18.15,18.17,18.12,18.13,32747.086929250385,17.9038,17.9235,17.8742,17.884,32747.0869
2019-09-26 13:10:00,18.13,18.13,18.09,18.1,30795.514926350872,17.884,17.884,17.8446,17.8544,30795.5149
2019-09-26 13:20:00,18.09,18.1,18.06,18.07,33309.25617784681,17.8446,17.8544,17.815,17.8249,33309.2562
2019-09-26 13:30:00,18.07,18.09,18.06,18.07,43193.822732831126,17.8249,17.8446,17.815,17.8249,43193.8227
2019-09-26 13:40:00,18.07,18.07,18.02,18.02,45069.662090842,17.8249,17.8249,17.7755,17.7755,45069.6621
2019-09-26 13:50:00,18.02,18.02,18.0,18.02,45583.77023787449,17.7755,17.7755,17.7558,17.7755,45583.7702
2019-09-26 14:00:00,18.02,18.15,18.02,18.13,131557.7989506834,17.7755,17.9038,17.7755,17.884,131557.799
2019-09-26 14:10:00,18.13,18.15,18.12,18.15,51745.78601717884,17.884,17.9038,17.8742,17.9038,51745.786
2019-09-26 14:20:00,18.15,18.17,18.13,18.15,47274.64717471504,17.9038,17.9235,17.884,17.9038,47274.6472
2019-09-26 14:30:00,18.15,18.17,18.13,18.15,50938.94206971143,17.9038,17.9235,17.884,17.9038,50938.9421
2019-09-26 14:40:00,18.15,18.17,18.14,18.15,53564.82589152324,17.9038,17.9235,17.8939,17.9038,53564.8259
2019-09-26 14:50:00,18.14,18.14,18.11,18.11,44095.33248640934,17.8939,17.8939,17.8643,17.8643,44095.3325
2019-09-26 15:00:00,18.12,18.13,18.09,18.11,84045.75906218284,17.8742,17.884,17.8446,17.8643,84045.7591
2019-09-26 15:10:00,18.11,18.14,18.11,18.13,83888.46818433721,17.8643,17.8939,17.8643,17.884,83888.4682
2019-09-26 15:20:00,18.13,18.16,18.12,18.14,93805.07547369748,17.884,17.9136,17.8742,17.8939,93805.0755
2019-09-26 15:30:00,18.14,18.16,18.13,18.14,79862.9868291027,17.8939,17.9136,17.884,17.8939,79862.9868
2019-09-26 15:40:00,18.13,18.14,18.1,18.11,112082.8580381668,17.884,17.8939,17.8544,17.8643,112082.858
2019-09-26 15:50:00,18.1,18.11,18.04,18.06,348859.5158854757,17.8544,17.8643,17.7953,17.815,348859.5159
2019-09-27 09:30:00,18.08,18.18,18.05,18.13,45500.7556079004,17.8347,17.9334,17.8051,17.884,45500.7556
2019-09-27 09:40:00,18.12,18.15,18.11,18.13,31003.779699794628,17.8742,17.9038,17.8643,17.884,31003.7797
2019-09-27 09:50:00,18.13,18.14,18.06,18.1,31359.140571964388,17.884,17.8939,17.815,17.8544,31359.1406
2019-09-27 10:00:00,18.11,18.12,18.07,18.11,39648.952393236046,17.8643,17.8742,17.8249,17.8643,39648.9524
2019-09-27 10:10:00,18.11,18.13,18.06,18.08,31021.256463999696,17.8643,17.884,17.815,17.8347,31021.2565
2019-09-27 10:20:00,18.08,18.15,18.08,18.14,35374.42714807928,17.8347,17.9038,17.8347,17.8939,35374.4271
2019-09-27 10:30:00,18.14,18.17,18.11,18.17,33565.58205285451,17.8939,17.9235,17.8643,17.9235,33565.5821
2019-09-27 10:40:00,18.17,18.17,18.13,18.13,39580.50173343285,17.9235,17.9235,17.884,17.884,39580.5017
2019-09-27 10:50:00,18.13,18.13,18.09,18.12,21905.66753403847,17.884,17.884,17.8446,17.8742,21905.6675
2019-09-27 11:00:00,18.12,18.12,18.07,18.09,28056.03213720611,17.8742,17.8742,17.8249,17.8446,28056.0321
2019-09-27 11:10:00,18.09,18.09,18.01,18.02,57960.232089098405,17.8446,17.8446,17.7657,17.7755,57960.2321
2019-09-27 11:20:00,18.03,18.06,18.02,18.06,73671.84310945656,17.7854,17.815,17.7755,17.815,73671.8431
2019-09-27 11:30:00,18.05,18.1,17.91,17.97,72994.61849651008,17.8051,17.8544,17.667,17.7262,72994.6185
2019-09-27 11:40:00,17.97,18.0,17.96,18.0,43380.24155101855,17.7262,17.7558,17.7163,17.7558,43380.2416
2019-09-27 11:50:00,17.99,18.03,17.97,18.02,58404.4331793106,17.7459,17.7854,17.7262,17.7755,58404.4332
2019-09-27 12:00:00,18.02,18.03,17.98,18.01,41127.19536558157,17.7755,17.7854,17.7361,17.7657,41127.1954
2019-09-27 12:10:00,18.01,18.03,17.99,18.0,52631.27540356907,17.7657,17.7854,17.7459,17.7558,52631.2754
2019-09-27 12:20:00,18.0,18.05,18.0,18.04,38511.50632288939,17.7558,17.8051,17.7558,17.7953,38511.5063
2019-09-27 12:30:00,18.04,18.06,18.02,18.06,35900.186471248475,17.7953,17.815,17.7755,17.815,35900.1865
2019-09-27 12:40:00,18.06,18.07,17.99,17.99,38986.29175046046,17.815,17.8249,17.7459,17.7459,38986.2918
2019-09-27 12:50:00,17.99,18.02,17.96,17.96,39662.05996638985,17.7459,17.7755,17.7163,17.7163,39662.06
2019-09-27 13:00:00,17.96,18.0,17.96,17.99,51469.07058393189,17.7163,17.7558,17.7163,17.7459,51469.0706
2019-09-27 13:10:00,17.98,18.0,17.96,18.0,33082.0582431809,17.7361,17.7558,17.7163,17.7558,33082.0582
2019-09-27 13:20:00,18.0,18.01,17.96,18.0,34499.13254080868,17.7558,17.7657,17.7163,17.7558,34499.1325
2019-09-27 13:30:00,18.0,18.01,17.97,18.0,37575.04304090104,17.7558,17.7657,17.7262,17.7558,37575.043
2019-09-27 13:40:00,18.01,18.03,17.99,18.0,40604.34883644655,17.7657,17.7854,17.7459,17.7558,40604.3488
2019-09-27 13:50:00,18.0,18.02,17.97,18.02,42040.35629529649,17.7558,17.7755,17.7262,17.7755,42040.3563
2019-09-27 14:00:00,18.02,18.02,17.97,17.97,47443.589228697376,17.7755,17.7755,17.7262,17.7262,47443.5892
2019-09-27 14:10:00,17.97,18.0,17.97,17.98,41692.277408212176,17.7262,17.7558,17.7262,17.7361,41692.2774
2019-09-27 14:20:00,17.98,18.0,17.97,17.98,44887.61246370585,17.7361,17.7558,17.7262,17.7361,44887.6125
2019-09-27 14:30:00,17.98,17.99,17.95,17.96,63702.80552748107,17.7361,17.7459,17.7065,17.7163,63702.8055
2019-09-27 14:40:00,17.96,17.97,17.92,17.92,105127.10588454884,17.7163,17.7262,17.6769,17.6769,105127.1059
2019-09-27 14:50:00,17.92,17.95,17.9,17.93,68000.63312491126,17.6769,17.7065,17.6572,17.6867,68000.6331
2019-09-27 15:00:00,17.93,17.95,17.91,17.91,86326.4767909445,17.6867,17.7065,17.667,17.667,86326.4768
2019-09-27 15:10:00,17.92,17.99,17.91,17.98,120876.58322735132,17.6769,17.7459,17.667,17.7361,120876.5832
2019-09-27 15:20:00,17.99,18.0,17.94,17.96,283157.07725353114,17.7459,17.7558,17.6966,17.7163,283157.0773
2019-09-27 15:30:00,17.96,17.98,17.93,17.93,197078.1879554918,17.7163,17.7361,17.6867,17.6867,197078.188
2019-09-27 15:40:00,17.93,17.98,17.93,17.96,126547.7932118966,17.6867,17.7361,17.6867,17.7163,126547.7932
2019-09-27 15:50:00,17.96,17.97,17.89,17.93,459762.6923398002,17.7163,17.7262,17.6473,17.6867,459762.6923
2019-09-30 09:30:00,17.92,17.98,17.91,17.91,59045.24786682985,17.6769,17.7361,17.667,17.667,59045.2479
2019-09-30 09:40:00,17.91,17.93,17.87,17.92,39724.68503812469,17.667,17.6867,17.6276,17.6769,39724.685
2019-09-30 09:50:00,17.93,17.98,17.88,17.98,60472.51694357725,17.6867,17.7361,17.6374,17.7361,60472.5169
2019-09-30 10:00:00,17.98,17.98,17.91,17.93,30428.5028780444,17.7361,17.7361,17.667,17.6867,30428.5029
2019-09-30 10:10:00,17.93,17.95,17.91,17.91,26382.631964570635,17.6867,17.7065,17.667,17.667,26382.632
2019-09-30 10:20:00,17.91,17.93,17.89,17.91,26244.274247947164,17.667,17.6867,17.6473,17.667,26244.2742
2019-09-30 10:30:00,17.91,17.91,17.85,17.89,54376.03903004191,17.667,17.667,17.6078,17.6473,54376.039
2019-09-30 10:40:00,17.89,17.89,17.84,17.88,34893.816132439846,17.6473,17.6473,17.598,17.6374,34893.8161
2019-09-30 10:50:00,17.88,17.89,17.85,17.86,60070.55136686064,17.6374,17.6473,17.6078,17.6177,60070.5514
2019-09-30 11:00:00,17.86,17.89,17.85,17.89,38662.97161266667,17.6177,17.6473,17.6078,17.6473,38662.9716
2019-09-30 11:10:00,17.88,17.89,17.86,17.88,37400.27539885034,17.6374,17.6473,17.6177,17.6374,37400.2754
2019-09-30 11:20:00,17.87,17.92,17.87,17.92,36739.07115309185,17.6276,17.6769,17.6276,17.6769,36739.0712
2019-09-30 11:30:00,17.92,17.92,17.87,17.9,67086.01579817926,17.6769,17.6769,17.6276,17.6572,67086.0158
2019-09-30 11:40:00,17.91,17.94,17.89,17.9,34405.92313171497,17.667,17.6966,17.6473,17.6572,34405.9231
2019-09-30 11:50:00,17.9,17.93,17.89,17.92,26104.4601343066,17.6572,17.6867,17.6473,17.6769,26104.4601
2019-09-30 12:00:00,17.92,17.93,17.91,17.93,37716.31355155869,17.6769,17.6867,17.667,17.6867,37716.3136
2019-09-30 12:10:00,17.93,17.93,17.91,17.93,31242.628810597253,17.6867,17.6867,17.667,17.6867,31242.6288
2019-09-30 12:20:00,17.93,17.95,17.92,17.93,20938.61991469125,17.6867,17.7065,17.6769,17.6867,20938.6199
2019-09-30 12:30:00,17.93,17.93,17.91,17.91,22355.69421231903,17.6867,17.6867,17.667,17.667,22355.6942
2019-09-30 12:40:00,17.91,17.91,17.89,17.91,26727.798057620774,17.667,17.667,17.6473,17.667,26727.7981
2019-09-30 12:50:00,17.91,17.93,17.9,17.91,25406.84596312088,17.667,17.6867,17.6572,17.667,25406.846
2019-09-30 13:00:00,17.91,17.91,17.89,17.89,19237.54819873108,17.667,17.667,17.6473,17.6473,19237.5482
2019-09-30 13:10:00,17.89,17.91,17.89,17.89,28845.39932046845,17.6473,17.667,17.6473,17.6473,28845.3993
2019-09-30 13:20:00,17.89,17.89,17.87,17.89,20688.119627751912,17.6473,17.6473,17.6276,17.6473,20688.1196
2019-09-30 13:30:00,17.89,17.91,17.89,17.9,40885.43346074477,17.6473,17.667,17.6473,17.6572,40885.4335
2019-09-30 13:40:00,17.9,17.91,17.89,17.9,60536.59841232918,17.6572,17.667,17.6473,17.6572,60536.5984
2019-09-30 13:50:00,17.9,17.9,17.87,17.87,54096.41080276079,17.6572,17.6572,17.6276,17.6276,54096.4108
2019-09-30 14:00:00,17.87,17.89,17.85,17.85,46109.52956104368,17.6276,17.6473,17.6078,17.6078,46109.5296
2019-09-30 14:10:00,17.85,17.87,17.84,17.85,60294.83650749237,17.6078,17.6276,17.598,17.6078,60294.8365
2019-09-30 14:20:00,17.85,17.87,17.85,17.87,31788.7776920057,17.6078,17.6276,17.6078,17.6276,31788.7777
2019-09-30 14:30:00,17.88,17.89,17.87,17.89,25655.88985304313,17.6374,17.6473,17.6276,17.6473,25655.8899
2019-09-30 14:40:00,17.89,17.91,17.88,17.91,27640.958987335693,17.6473,17.667,17.6374,17.667,27640.959
2019-09-30 14:50:00,17.91,17.93,17.91,17.91,33842.29748610145,17.667,17.6867,17.667,17.667,33842.2975
2019-09-30 15:00:00,17.91,17.92,17.87,17.9,41588.873219998844,17.667,17.6769,17.6276,17.6572,41588.8732
2019-09-30 15:10:00,17.9,17.93,17.89,17.93,37334.73753308132,17.6572,17.6867,17.6473,17.6867,37334.7375
2019-09-30 15:20:00,17.93,17.93,17.89,17.89,41722.86174557105,17.6867,17.6867,17.6473,17.6473,41722.8617
2019-09-30 15:30:00,17.89,17.89,17.85,17.87,64055.25360561665,17.6473,17.6473,17.6078,17.6276,64055.2536
2019-09-30 15:40:00,17.86,17.87,17.82,17.84,105692.18792717945,17.6177,17.6276,17.5782,17.598,105692.1879
2019-09-30 15:50:00,17.83,17.85,17.78,17.85,756257.4534758341,17.5881,17.6078,17.5388,17.6078,756257.4535
2019-10-01 09:30:00,17.87,17.93,17.84,17.92,100858.40622746042,17.6276,17.6867,17.598,17.6769,100858.4062
2019-10-01 09:40:00,17.92,17.93,17.9,17.92,30450.348833300737,17.6769,17.6867,17.6572,17.6769,30450.3488
2019-10-01 09:50:00,17.91,17.91,17.87,17.89,24675.734660542108,17.667,17.667,17.6276,17.6473,24675.7347
2019-10-01 10:00:00,17.89,17.89,17.69,17.69,87790.15579311915,17.6473,17.6473,17.45,17.45,87790.1558
2019-10-01 10:10:00,17.69,17.71,17.67,17.69,83991.87237255054,17.45,17.4697,17.4303,17.45,83991.8724
2019-10-01 10:20:00,17.69,17.7,17.65,17.7,62084.74844149498,17.45,17.4599,17.4105,17.4599,62084.7484
2019-10-01 10:30:00,17.7,17.7,17.65,17.67,62909.06915316746,17.4599,17.4599,17.4105,17.4303,62909.0692
2019-10-01 10:40:00,17.67,17.67,17.61,17.62,117362.2972251151,17.4303,17.4303,17.3711,17.381,117362.2972
2019-10-01 10:50:00,17.61,17.66,17.61,17.62,112362.48626544792,17.3711,17.4204,17.3711,17.381,112362.4863
2019-10-01 11:00:00,17.61,17.68,17.58,17.68,120244.5069219346,17.3711,17.4401,17.3415,17.4401,120244.5069
2019-10-01 11:10:00,17.68,17.69,17.62,17.64,114822.34082731156,17.4401,17.45,17.381,17.4007,114822.3408
2019-10-01 11:20:00,17.65,17.65,17.45,17.46,502781.7474305807,17.4105,17.4105,17.2133,17.2231,502781.7474
2019-10-01 11:30:00,17.46,17.46,17.23,17.27,505872.2219008439,17.2231,17.2231,16.9962,17.0357,505872.2219
2019-10-01 11:40:00,17.27,17.41,17.19,17.4,447032.3260134236,17.0357,17.1738,16.9568,17.1639,447032.326
2019-10-01 11:50:00,17.41,17.45,17.39,17.43,80959.65378297085,17.1738,17.2133,17.1541,17.1935,80959.6538
2019-10-01 12:00:00,17.43,17.45,17.4,17.42,109666.69538681585,17.1935,17.2133,17.1639,17.1837,109666.6954
2019-10-01 12:10:00,17.41,17.43,17.37,17.43,151771.13315086425,17.1738,17.1935,17.1343,17.1935,151771.1332
2019-10-01 12:20:00,17.43,17.47,17.43,17.44,88744.09583931256,17.1935,17.233,17.1935,17.2034,88744.0958
2019-10-01 12:30:00,17.45,17.45,17.39,17.41,73255.31356256905,17.2133,17.2133,17.1541,17.1738,73255.3136
2019-10-01 12:40:00,17.42,17.52,17.42,17.5,138120.3239096873,17.1837,17.2823,17.1837,17.2626,138120.3239
2019-10-01 12:50:00,17.5,17.55,17.5,17.54,116871.49143035604,17.2626,17.3119,17.2626,17.302,116871.4914
2019-10-01 13:00:00,17.54,17.58,17.51,17.55,158821.55111059302,17.302,17.3415,17.2724,17.3119,158821.5511
2019-10-01 13:10:00,17.56,17.56,17.5,17.52,139119.4122634105,17.3218,17.3218,17.2626,17.2823,139119.4123
2019-10-01 13:20:00,17.53,17.54,17.34,17.36,379451.13522943406,17.2922,17.302,17.1048,17.1245,379451.1352
2019-10-01 13:30:00,17.36,17.43,17.28,17.43,379111.79472445225,17.1245,17.1935,17.0456,17.1935,379111.7947
2019-10-01 13:40:00,17.43,17.46,17.38,17.44,154854.32563604205,17.1935,17.2231,17.1442,17.2034,154854.3256
2019-10-01 13:50:00,17.44,17.46,17.41,17.43,54553.71946612679,17.2034,17.2231,17.1738,17.1935,54553.7195
2019-10-01 14:00:00,17.43,17.44,17.28,17.3,224592.4404023408,17.1935,17.2034,17.0456,17.0653,224592.4404
2019-10-01 14:10:00,17.3,17.38,17.19,17.37,376399.9834786322,17.0653,17.1442,16.9568,17.1343,376399.9835
2019-10-01 14:20:00,17.39,17.41,17.36,17.41,87153.71029665117,17.1541,17.1738,17.1245,17.1738,87153.7103
2019-10-01 14:30:00,17.42,17.44,17.41,17.41,55137.73466997956,17.1837,17.2034,17.1738,17.1738,55137.7347
2019-10-01 14:40:00,17.41,17.45,17.41,17.43,82139.3353668131,17.1738,17.2133,17.1738,17.1935,82139.3354
2019-10-01 14:50:00,17.43,17.43,17.4,17.43,79838.22807981218,17.1935,17.1935,17.1639,17.1935,79838.2281
2019-10-01 15:00:00,17.43,17.43,17.39,17.41,136908.60159146908,17.1935,17.1935,17.1541,17.1738,136908.6016
2019-10-01 15:10:00,17.41,17.44,17.36,17.43,77037.57661594967,17.1738,17.2034,17.1245,17.1935,77037.5766
2019-10-01 15:20:00,17.43,17.46,17.42,17.45,106911.1922304831,17.1935,17.2231,17.1837,17.2133,106911.1922
2019-10-01 15:30:00,17.46,17.46,17.41,17.42,177154.67676171171,17.2231,17.2231,17.1738,17.1837,177154.6768
2019-10-01 15:40:00,17.42,17.45,17.41,17.43,212705.3279488588,17.1837,17.2133,17.1738,17.1935,212705.3279
2019-10-01 15:50:00,17.43,17.43,17.34,17.34,456264.426704752,17.1935,17.1935,17.1048,17.1048,456264.4267
2019-10-02 09:30:00,17.17,17.2,17.01,17.09,95921.22033952808,16.9371,16.9667,16.7792,16.8581,95921.2203
2019-10-02 09:40:00,17.09,17.1,17.01,17.01,43632.198234974974,16.8581,16.868,16.7792,16.7792,43632.1982
2019-10-02 09:50:00,17.01,17.02,16.91,16.93,108842.37467514336,16.7792,16.7891,16.6806,16.7003,108842.3747
2019-10-02 10:00:00,16.93,16.98,16.88,16.92,163329.09987848403,16.7003,16.7496,16.651,16.6905,163329.0999
2019-10-02 10:10:00,16.91,16.98,16.9,16.93,34245.71945983516,16.6806,16.7496,16.6707,16.7003,34245.7195
2019-10-02 10:20:00,16.93,16.97,16.84,16.85,152210.96505002517,16.7003,16.7398,16.6115,16.6214,152210.9651
2019-10-02 10:30:00,16.85,16.85,16.66,16.66,186860.10648359405,16.6214,16.6214,16.434,16.434,186860.1065
2019-10-02 10:40:00,16.66,16.71,16.61,16.62,139132.5198365643,16.434,16.4833,16.3847,16.3945,139132.5198
2019-10-02 10:50:00,16.62,16.73,16.6,16.69,116128.72895164056,16.3945,16.503,16.3748,16.4636,116128.729
2019-10-02 11:00:00,16.69,16.79,16.68,16.78,104522.70112245684,16.4636,16.5622,16.4537,16.5524,104522.7011
2019-10-02 11:10:00,16.78,16.82,16.74,16.75,154906.75592865728,16.5524,16.5918,16.5129,16.5228,154906.7559
2019-10-02 11:20:00,16.75,16.76,16.69,16.69,62531.86232574136,16.5228,16.5326,16.4636,16.4636,62531.8623
2019-10-02 11:30:00,16.69,16.7,16.58,16.6,119361.93032957856,16.4636,16.4734,16.3551,16.3748,119361.9303
2019-10-02 11:40:00,16.6,16.65,16.53,16.55,172319.4386649756,16.3748,16.4241,16.3057,16.3255,172319.4387
2019-10-02 11:50:00,16.55,16.63,16.55,16.62,75828.76709176565,16.3255,16.4044,16.3255,16.3945,75828.7671
2019-10-02 12:00:00,16.61,16.64,16.59,16.63,85097.27770852123,16.3847,16.4143,16.3649,16.4044,85097.2777
2019-10-02 12:10:00,16.62,16.63,16.5,16.55,109135.11047557829,16.3945,16.4044,16.2761,16.3255,109135.1105
2019-10-02 12:20:00,16.55,16.57,16.53,16.56,31190.198517982044,16.3255,16.3452,16.3057,16.3353,31190.1985
2019-10-02 12:30:00,16.56,16.56,16.49,16.51,72024.65808312868,16.3353,16.3353,16.2663,16.286,72024.6581
2019-10-02 12:40:00,16.51,16.53,16.47,16.48,77468.67013300807,16.286,16.3057,16.2466,16.2564,77468.6701
2019-10-02 12:50:00,16.48,16.53,16.46,16.51,61004.101854814806,16.2564,16.3057,16.2367,16.286,61004.1019
2019-10-02 13:00:00,16.51,16.55,16.51,16.53,59856.46100534852,16.286,16.3255,16.286,16.3057,59856.461
2019-10-02 13:10:00,16.53,16.59,16.53,16.58,58829.70110830064,16.3057,16.3649,16.3057,16.3551,58829.7011
2019-10-02 13:20:00,16.58,16.58,16.55,16.55,64254.77999695787,16.3551,16.3551,16.3255,16.3255,64254.78
2019-10-02 13:30:00,16.55,16.59,16.53,16.59,190319.0493991809,16.3255,16.3649,16.3057,16.3649,190319.0494
2019-10-02 13:40:00,16.58,16.64,16.58,16.61,98497.58666275884,16.3551,16.4143,16.3551,16.3847,98497.5867
2019-10-02 13:50:00,16.62,16.62,16.59,16.6,48771.82330828272,16.3945,16.3945,16.3649,16.3748,48771.8233
2019-10-02 14:00:00,16.59,16.69,16.59,16.69,130162.57060831196,16.3649,16.4636,16.3649,16.4636,130162.5706
2019-10-02 14:10:00,16.69,16.75,16.69,16.75,127925.54479006298,16.4636,16.5228,16.4636,16.5228,127925.5448
2019-10-02 14:20:00,16.75,16.77,16.75,16.75,103312.4352012557,16.5228,16.5425,16.5228,16.5228,103312.4352
2019-10-02 14:30:00,16.76,16.76,16.7,16.72,84147.70685337909,16.5326,16.5326,16.4734,16.4932,84147.7069
2019-10-02 14:40:00,16.72,16.73,16.68,16.69,45930.39272794171,16.4932,16.503,16.4537,16.4636,45930.3927
2019-10-02 14:50:00,16.69,16.71,16.68,16.7,53269.17729705413,16.4636,16.4833,16.4537,16.4734,53269.1773
2019-10-02 15:00:00,16.7,16.71,16.66,16.66,80232.91167144335,16.4734,16.4833,16.434,16.434,80232.9117
2019-10-02 15:10:00,16.66,16.73,16.66,16.73,74867.54506048678,16.434,16.503,16.434,16.503,74867.5451
2019-10-02 15:20:00,16.72,16.74,16.69,16.69,86737.18074976366,16.4932,16.5129,16.4636,16.4636,86737.1807
2019-10-02 15:30:00,16.69,16.73,16.68,16.69,101327.36606696316,16.4636,16.503,16.4537,16.4636,101327.3661
2019-10-02 15:40:00,16.7,16.71,16.64,16.64,162976.65180034845,16.4734,16.4833,16.4143,16.4143,162976.6518
2019-10-02 15:50:00,16.64,16.68,16.61,16.62,649837.0670401101,16.4143,16.4537,16.3847,16.3945,649837.067
2019-10-03 09:30:00,16.6,16.67,16.52,16.53,83442.81069710793,16.3748,16.4438,16.2959,16.3057,83442.8107
2019-10-03 09:40:00,16.51,16.58,16.5,16.54,44573.03070801459,16.286,16.3551,16.2761,16.3156,44573.0307
2019-10-03 09:50:00,16.54,16.54,16.47,16.51,75339.41769402368,16.3156,16.3156,16.2466,16.286,75339.4177
2019-10-03 10:00:00,16.51,16.51,16.31,16.31,254409.2565332077,16.286,16.286,16.0887,16.0887,254409.2565
2019-10-03 10:10:00,16.31,16.44,16.3,16.43,112377.0502356188,16.0887,16.217,16.0789,16.2071,112377.0502
2019-10-03 10:20:00,16.43,16.51,16.43,16.48,113667.41799275985,16.2071,16.286,16.2071,16.2564,113667.418
2019-10-03 10:30:00,16.48,16.53,16.47,16.49,64208.17529241102,16.2564,16.3057,16.2466,16.2663,64208.1753
2019-10-03 10:40:00,16.48,16.49,16.42,16.46,83317.56055363825,16.2564,16.2663,16.1972,16.2367,83317.5606
2019-10-03 10:50:00,16.46,16.49,16.42,16.49,125216.64633827707,16.2367,16.2663,16.1972,16.2663,125216.6463
2019-10-03 11:00:00,16.48,16.55,16.47,16.55,55436.29605848284,16.2564,16.3255,16.2466,16.3255,55436.2961
2019-10-03 11:10:00,16.54,16.56,16.5,16.53,71203.25016549039,16.3156,16.3353,16.2761,16.3057,71203.2502
2019-10-03 11:20:00,16.53,16.54,16.47,16.47,25430.148315394305,16.3057,16.3156,16.2466,16.2466,25430.1483
2019-10-03 11:30:00,16.47,16.49,16.4,16.4,70186.68504756213,16.2466,16.2663,16.1775,16.1775,70186.685
2019-10-03 11:40:00,16.4,16.45,16.4,16.41,107384.52126103708,16.1775,16.2268,16.1775,16.1874,107384.5213
2019-10-03 11:50:00,16.42,16.49,16.42,16.45,111360.48511769056,16.1972,16.2663,16.1972,16.2268,111360.4851
2019-10-03 12:00:00,16.46,16.49,16.44,16.49,87386.73381938544,16.2367,16.2663,16.217,16.2663,87386.7338
2019-10-03 12:10:00,16.49,16.5,16.47,16.49,50363.6652479612,16.2663,16.2761,16.2466,16.2663,50363.6652
2019-10-03 12:20:00,16.49,16.51,16.49,16.51,27354.048774969124,16.2663,16.286,16.2663,16.286,27354.0488
2019-10-03 12:30:00,16.51,16.52,16.49,16.51,60891.95928449894,16.286,16.2959,16.2663,16.286,60891.9593
2019-10-03 12:40:00,16.51,16.58,16.5,16.56,45570.66266472068,16.286,16.3551,16.2761,16.3353,45570.6627
2019-10-03 12:50:00,16.56,16.57,16.54,16.55,30166.351414968343,16.3353,16.3452,16.3156,16.3255,30166.3514
2019-10-03 13:00:00,16.55,16.55,16.52,16.52,23028.54963421424,16.3255,16.3255,16.2959,16.2959,23028.5496
2019-10-03 13:10:00,16.52,16.55,16.51,16.53,20214.790597197923,16.2959,16.3255,16.286,16.3057,20214.7906
2019-10-03 13:20:00,16.53,16.53,16.51,16.53,21521.178721526925,16.3057,16.3057,16.286,16.3057,21521.1787
2019-10-03 13:30:00,16.53,16.54,16.51,16.51,21155.62307023754,16.3057,16.3156,16.286,16.286,21155.6231
2019-10-03 13:40:00,16.52,16.58,16.52,16.57,35903.09926528265,16.2959,16.3551,16.2959,16.3452,35903.0993
2019-10-03 13:50:00,16.57,16.57,16.53,16.54,17692.31096359945,16.3452,16.3452,16.3057,16.3156,17692.311
2019-10-03 14:00:00,16.53,16.55,16.53,16.54,42132.10930737311,16.3057,16.3255,16.3057,16.3156,42132.1093
2019-10-03 14:10:00,16.54,16.58,16.53,16.56,38751.81183070911,16.3156,16.3551,16.3057,16.3353,38751.8118
2019-10-03 14:20:00,16.57,16.57,16.54,16.55,58095.677011687694,16.3452,16.3452,16.3156,16.3255,58095.677
2019-10-03 14:30:00,16.56,16.56,16.53,16.55,43141.39244021592,16.3353,16.3353,16.3057,16.3255,43141.3924
2019-10-03 14:40:00,16.54,16.55,16.53,16.54,53698.81441709544,16.3156,16.3255,16.3057,16.3156,53698.8144
2019-10-03 14:50:00,16.54,16.59,16.53,16.58,110062.83537546408,16.3156,16.3649,16.3057,16.3551,110062.8354
2019-10-03 15:00:00,16.58,16.59,16.56,16.59,80272.23439090476,16.3551,16.3649,16.3353,16.3649,80272.2344
2019-10-03 15:10:00,16.58,16.6,16.57,16.58,84840.95183351354,16.3551,16.3748,16.3452,16.3551,84840.9518
2019-10-03 15:20:00,16.58,16.58,16.55,16.58,63765.43059921591,16.3551,16.3551,16.3255,16.3551,63765.4306
2019-10-03 15:30:00,16.58,16.58,16.54,16.57,64493.6291077605,16.3551,16.3551,16.3156,16.3452,64493.6291
2019-10-03 15:40:00,16.57,16.58,16.55,16.55,122586.393325414,16.3452,16.3551,16.3255,16.3255,122586.3933
2019-10-03 15:50:00,16.55,16.65,16.54,16.65,479543.4766259056,16.3255,16.4241,16.3156,16.4241,479543.4766
2019-10-04 09:30:00,16.62,16.69,16.59,16.6,46594.50976773438,16.3945,16.4636,16.3649,16.3748,46594.5098
2019-10-04 09:40:00,16.59,16.59,16.52,16.53,39630.01923201389,16.3649,16.3649,16.2959,16.3057,39630.0192
2019-10-04 09:50:00,16.53,16.53,16.49,16.51,46456.15205111091,16.3057,16.3057,16.2663,16.286,46456.1521
2019-10-04 10:00:00,16.51,16.55,16.48,16.49,81606.29405855846,16.286,16.3255,16.2564,16.2663,81606.2941
2019-10-04 10:10:00,16.49,16.5,16.45,16.5,136825.586961495,16.2663,16.2761,16.2268,16.2761,136825.587
2019-10-04 10:20:00,16.51,16.51,16.47,16.47,50187.44120889341,16.286,16.286,16.2466,16.2466,50187.4412
2019-10-04 10:30:00,16.47,16.49,16.44,16.47,64253.323599940784,16.2466,16.2663,16.217,16.2466,64253.3236
2019-10-04 10:40:00,16.47,16.49,16.46,16.47,75572.44121675794,16.2466,16.2663,16.2367,16.2466,75572.4412
2019-10-04 10:50:00,16.48,16.49,16.47,16.47,49948.59209809078,16.2564,16.2663,16.2466,16.2466,49948.5921
2019-10-04 11:00:00,16.47,16.52,16.46,16.51,69106.03846088196,16.2466,16.2959,16.2367,16.286,69106.0385
2019-10-04 11:10:00,16.51,16.53,16.51,16.52,26034.55307748632,16.286,16.3057,16.286,16.2959,26034.5531
2019-10-04 11:20:00,16.52,16.53,16.5,16.53,59211.27712677801,16.2959,16.3057,16.2761,16.3057,59211.2771
2019-10-04 11:30:00,16.54,16.62,16.54,16.62,56270.81154927494,16.3156,16.3945,16.3156,16.3945,56270.8115
2019-10-04 11:40:00,16.62,16.66,16.62,16.66,64018.84368018942,16.3945,16.434,16.3945,16.434,64018.8437
2019-10-04 11:50:00,16.66,16.66,16.62,16.62,69468.68131813717,16.434,16.434,16.3945,16.3945,69468.6813
2019-10-04 12:00:00,16.63,16.64,16.6,16.62,64431.00403602566,16.4044,16.4143,16.3748,16.3945,64431.004
2019-10-04 12:10:00,16.62,16.69,16.62,16.67,74981.14402781974,16.3945,16.4636,16.3945,16.4438,74981.144
2019-10-04 12:20:00,16.66,16.69,16.66,16.69,23480.032709511885,16.434,16.4636,16.434,16.4636,23480.0327
2019-10-04 12:30:00,16.69,16.69,16.66,16.67,18528.282851408647,16.4636,16.4636,16.434,16.4438,18528.2829
2019-10-04 12:40:00,16.67,16.69,16.64,16.66,29668.263635123843,16.4438,16.4636,16.4143,16.434,29668.2636
2019-10-04 12:50:00,16.66,16.66,16.65,16.66,19058.41136562911,16.434,16.434,16.4241,16.434,19058.4114
2019-10-04 13:00:00,16.65,16.66,16.62,16.64,156923.8657973258,16.4241,16.434,16.3945,16.4143,156923.8658
2019-10-04 13:10:00,16.64,16.65,16.62,16.65,24668.45267545666,16.4143,16.4241,16.3945,16.4241,24668.4527
2019-10-04 13:20:00,16.65,16.66,16.61,16.63,22997.965296855364,16.4241,16.434,16.3847,16.4044,22997.9653
2019-10-04 13:30:00,16.62,16.65,16.61,16.64,21543.024676783265,16.3945,16.4241,16.3847,16.4143,21543.0247
2019-10-04 13:40:00,16.64,16.68,16.64,16.66,32422.310394439497,16.4143,16.4537,16.4143,16.434,32422.3104
2019-10-04 13:50:00,16.67,16.68,16.65,16.66,26663.716588868847,16.4438,16.4537,16.4241,16.434,26663.7166
2019-10-04 14:00:00,16.65,16.67,16.65,16.66,29307.07717488572,16.4241,16.4438,16.4241,16.434,29307.0772
2019-10-04 14:10:00,16.66,16.73,16.66,16.71,79589.18418988993,16.434,16.503,16.434,16.4833,79589.1842
2019-10-04 14:20:00,16.71,16.73,16.71,16.73,19738.54877260976,16.4833,16.503,16.4833,16.503,19738.5488
2019-10-04 14:30:00,16.72,16.75,16.71,16.75,58289.37781496056,16.4932,16.5228,16.4833,16.5228,58289.3778
2019-10-04 14:40:00,16.75,16.75,16.72,16.73,38923.66667872563,16.5228,16.5228,16.4932,16.503,38923.6667
2019-10-04 14:50:00,16.73,16.73,16.71,16.72,23139.23580751301,16.503,16.503,16.4833,16.4932,23139.2358
2019-10-04 15:00:00,16.72,16.74,16.71,16.74,23965.012916202584,16.4932,16.5129,16.4833,16.5129,23965.0129
2019-10-04 15:10:00,16.74,16.74,16.72,16.73,30017.798919225246,16.5129,16.5129,16.4932,16.503,30017.7989
2019-10-04 15:20:00,16.73,16.75,16.73,16.73,70113.86519670767,16.503,16.5228,16.503,16.503,70113.8652
2019-10-04 15:30:00,16.73,16.76,16.73,16.75,67327.77770301605,16.503,16.5326,16.503,16.5228,67327.7777
2019-10-04 15:40:00,16.75,16.78,16.73,16.77,89564.04735993377,16.5228,16.5524,16.503,16.5425,89564.0474
2019-10-04 15:50:00,16.77,16.82,16.75,16.82,445506.02193951415,16.5425,16.5918,16.5228,16.5918,445506.0219
2019-10-07 09:30:00,17.06,17.06,16.85,16.95,232360.8620914945,16.8286,16.8286,16.6214,16.72,232360.8621
2019-10-07 09:40:00,16.94,16.97,16.9,16.96,69408.96904043651,16.7102,16.7398,16.6707,16.7299,69408.969
2019-10-07 09:50:00,16.96,17.05,16.96,17.02,74322.85257609542,16.7299,16.8187,16.7299,16.7891,74322.8526
2019-10-07 10:00:00,17.02,17.11,17.01,17.1,78330.85716712486,16.7891,16.8779,16.7792,16.868,78330.8572
2019-10-07 10:10:00,17.11,17.14,17.08,17.09,60849.72377100335,16.8779,16.9075,16.8483,16.8581,60849.7238
2019-10-07 10:20:00,17.09,17.15,17.09,17.13,51827.34425013583,16.8581,16.9173,16.8581,16.8976,51827.3443
2019-10-07 10:30:00,17.13,17.14,17.06,17.06,29139.591517920468,16.8976,16.9075,16.8286,16.8286,29139.5915
2019-10-07 10:40:00,17.06,17.09,17.06,17.07,54376.03903004191,16.8286,16.8581,16.8286,16.8384,54376.039
2019-10-07 10:50:00,17.07,17.1,17.06,17.08,18794.80350553597,16.8384,16.868,16.8286,16.8483,18794.8035
2019-10-07 11:00:00,17.07,17.15,17.07,17.13,49893.24901144139,16.8384,16.9173,16.8384,16.8976,49893.249
2019-10-07 11:10:00,17.13,17.13,17.08,17.08,27249.188189738703,16.8976,16.8976,16.8483,16.8483,27249.1882
2019-10-07 11:20:00,17.09,17.12,17.09,17.11,33754.9136650761,16.8581,16.8877,16.8581,16.8779,33754.9137
2019-10-07 11:30:00,17.1,17.15,17.1,17.14,46271.189629940585,16.868,16.9173,16.868,16.9075,46271.1896
2019-10-07 11:40:00,17.14,17.15,17.09,17.1,70890.12480681621,16.9075,16.9173,16.8581,16.868,70890.1248
2019-10-07 11:50:00,17.09,17.1,17.09,17.1,24610.19679477309,16.8581,16.868,16.8581,16.868,24610.1968
2019-10-07 12:00:00,17.1,17.1,17.07,17.08,17645.706259052597,16.868,16.868,16.8384,16.8483,17645.7063
2019-10-07 12:10:00,17.08,17.1,17.08,17.09,18857.428577270803,16.8483,16.868,16.8483,16.8581,18857.4286
2019-10-07 12:20:00,17.09,17.11,17.07,17.07,29877.984805584685,16.8581,16.8779,16.8384,16.8384,29877.9848
2019-10-07 12:30:00,17.07,17.08,17.05,17.07,22894.56110864203,16.8384,16.8483,16.8187,16.8384,22894.5611
2019-10-07 12:40:00,17.07,17.1,17.06,17.1,24276.681877859668,16.8384,16.868,16.8286,16.868,24276.6819
2019-10-07 12:50:00,17.09,17.1,17.06,17.06,21243.00689126289,16.8581,16.868,16.8286,16.8286,21243.0069
2019-10-07 13:00:00,17.06,17.08,17.05,17.05,40342.1973733705,16.8286,16.8483,16.8187,16.8187,40342.1974
2019-10-07 13:10:00,17.05,17.06,17.03,17.03,15078.07831792436,16.8187,16.8286,16.799,16.799,15078.0783
2019-10-07 13:20:00,17.03,17.04,17.03,17.04,21385.733798937632,16.799,16.8088,16.799,16.8088,21385.7338
2019-10-07 13:30:00,17.03,17.14,17.03,17.14,51501.111318307856,16.799,16.9075,16.799,16.9075,51501.1113
2019-10-07 13:40:00,17.14,17.15,17.12,17.14,23563.04733948597,16.9075,16.9173,16.8877,16.9075,23563.0473
2019-10-07 13:50:00,17.14,17.15,17.12,17.14,17087.906201507438,16.9075,16.9173,16.8877,16.9075,17087.9062
2019-10-07 14:00:00,17.14,17.15,17.08,17.1,40332.00259425087,16.9075,16.9173,16.8483,16.868,40332.0026
2019-10-07 14:10:00,17.09,17.1,17.07,17.09,21098.823586571063,16.8581,16.868,16.8384,16.8581,21098.8236
2019-10-07 14:20:00,17.09,17.09,17.06,17.08,23836.84997869873,16.8581,16.8581,16.8286,16.8483,23836.85
2019-10-07 14:30:00,17.07,17.08,17.01,17.03,23480.032709511885,16.8384,16.8483,16.7792,16.799,23480.0327
2019-10-07 14:40:00,17.03,17.04,17.0,17.02,38297.41596137728,16.799,16.8088,16.7694,16.7891,38297.416
2019-10-07 14:50:00,17.02,17.04,16.98,17.04,47018.321299707335,16.7891,16.8088,16.7496,16.8088,47018.3213
2019-10-07 15:00:00,17.04,17.04,17.02,17.03,35217.13627023365,16.8088,16.8088,16.7891,16.799,35217.1363
2019-10-07 15:10:00,17.02,17.05,17.0,17.04,83594.2759868852,16.7891,16.8187,16.7694,16.8088,83594.276
2019-10-07 15:20:00,17.04,17.06,17.01,17.04,56764.53013806818,16.8088,16.8286,16.7792,16.8088,56764.5301
2019-10-07 15:30:00,17.04,17.04,17.0,17.01,104506.68075526884,16.8088,16.8088,16.7694,16.7792,104506.6808
2019-10-07 15:40:00,17.02,17.03,17.0,17.01,101168.61879210042,16.7891,16.799,16.7694,16.7792,101168.6188
2019-10-07 15:50:00,17.01,17.09,16.99,16.99,521480.4287329887,16.7792,16.8581,16.7595,16.7595,521480.4287
2019-10-08 09:30:00,16.93,17.01,16.86,16.96,115158.76853825916,16.7003,16.7792,16.6313,16.7299,115158.7685
2019-10-08 09:40:00,16.95,17.04,16.95,16.99,74954.92888151214,16.72,16.8088,16.72,16.7595,74954.9289
2019-10-08 09:50:00,17.0,17.04,16.99,17.03,66070.90707726809,16.7694,16.8088,16.7595,16.799,66070.9071
2019-10-08 10:00:00,17.02,17.03,16.9,16.97,140159.27973361214,16.7891,16.799,16.6707,16.7398,140159.2797
2019-10-08 10:10:00,16.97,17.04,16.97,17.04,47257.17041050996,16.7398,16.8088,16.7398,16.8088,47257.1704
2019-10-08 10:20:00,17.04,17.07,17.04,17.07,78926.52354711435,16.8088,16.8384,16.8088,16.8384,78926.5235
2019-10-08 10:30:00,17.06,17.08,17.03,17.06,78887.20082765294,16.8286,16.8483,16.799,16.8286,78887.2008
2019-10-08 10:40:00,17.06,17.08,17.04,17.05,49791.30122024515,16.8286,16.8483,16.8088,16.8187,49791.3012
2019-10-08 10:50:00,17.05,17.08,16.99,17.08,41874.32703534832,16.8187,16.8483,16.7595,16.8483,41874.327
2019-10-08 11:00:00,17.08,17.09,17.06,17.07,74587.91683320566,16.8483,16.8581,16.8286,16.8384,74587.9168
2019-10-08 11:10:00,17.07,17.09,17.04,17.04,127877.48368849904,16.8384,16.8581,16.8088,16.8088,127877.4837
2019-10-08 11:20:00,17.04,17.12,17.04,17.11,86895.92802462638,16.8088,16.8877,16.8088,16.8779,86895.928
2019-10-08 11:30:00,17.1,17.12,17.06,17.11,73309.20025220135,16.868,16.8877,16.8286,16.8779,73309.2003
2019-10-08 11:40:00,17.11,17.12,17.09,17.12,52867.21172033752,16.8779,16.8877,16.8581,16.8877,52867.2117
2019-10-08 11:50:00,17.12,17.17,17.12,17.15,51416.64029131668,16.8877,16.9371,16.8877,16.9173,51416.6403
2019-10-08 12:00:00,17.16,17.17,17.12,17.15,50928.74729059181,16.9272,16.9371,16.8877,16.9173,50928.7473
2019-10-08 12:10:00,17.15,17.17,17.14,17.16,39414.47247348469,16.9173,16.9371,16.9075,16.9272,39414.4725
2019-10-08 12:20:00,17.16,17.19,17.16,17.18,38960.07660415286,16.9272,16.9568,16.9272,16.9469,38960.0766
2019-10-08 12:30:00,17.19,17.19,17.15,17.17,55637.278846841145,16.9568,16.9568,16.9173,16.9371,55637.2788
2019-10-08 12:40:00,17.17,17.23,17.15,17.2,75916.150912791,16.9371,16.9962,16.9173,16.9667,75916.1509
2019-10-08 12:50:00,17.2,17.22,17.17,17.18,62043.969325016486,16.9667,16.9864,16.9371,16.9469,62043.9693
2019-10-08 13:00:00,17.17,17.19,17.16,17.18,40004.313265405806,16.9371,16.9568,16.9272,16.9469,40004.3133
2019-10-08 13:10:00,17.17,17.19,17.16,17.17,41740.33850977612,16.9371,16.9568,16.9272,16.9371,41740.3385
2019-10-08 13:20:00,17.18,17.23,17.17,17.23,39762.551360569,16.9469,16.9962,16.9371,16.9962,39762.5514
2019-10-08 13:30:00,17.23,17.23,17.2,17.22,64701.893881204254,16.9962,16.9962,16.9667,16.9864,64701.8939
2019-10-08 13:40:00,17.23,17.25,17.22,17.24,45704.65119029289,16.9962,17.016,16.9864,17.0061,45704.6512
2019-10-08 13:50:00,17.24,17.25,17.21,17.23,55024.1357026466,17.0061,17.016,16.9765,16.9962,55024.1357
2019-10-08 14:00:00,17.23,17.23,17.2,17.23,66046.14832797757,16.9962,16.9962,16.9667,16.9962,66046.1483
2019-10-08 14:10:00,17.23,17.23,17.19,17.23,38268.28802103549,16.9962,16.9962,16.9568,16.9962,38268.288
2019-10-08 14:20:00,17.23,17.23,17.17,17.19,36334.19278234105,16.9962,16.9962,16.9371,16.9568,36334.1928
2019-10-08 14:30:00,17.19,17.25,17.19,17.25,69925.98998150317,16.9568,17.016,16.9568,17.016,69925.99
2019-10-08 14:40:00,17.23,17.28,17.22,17.27,49383.510055460174,16.9962,17.0456,16.9864,17.0357,49383.5101
2019-10-08 14:50:00,17.28,17.28,17.14,17.19,76437.54104490892,17.0456,17.0456,16.9075,16.9568,76437.541
2019-10-08 15:00:00,17.19,17.22,17.16,17.17,44603.61504537346,16.9568,16.9864,16.9272,16.9371,44603.615
2019-10-08 15:10:00,17.17,17.19,17.15,17.19,55373.670986748,16.9371,16.9568,16.9173,16.9568,55373.671
2019-10-08 15:20:00,17.19,17.21,17.17,17.17,53120.62480131103,16.9568,16.9765,16.9371,16.9371,53120.6248
2019-10-08 15:30:00,17.17,17.2,17.1,17.1,88158.6242384427,16.9371,16.9667,16.868,16.868,88158.6242
2019-10-08 15:40:00,17.1,17.12,17.09,17.1,127666.3061210211,16.868,16.8877,16.8581,16.868,127666.3061
2019-10-08 15:50:00,17.1,17.12,17.06,17.07,426028.16823296336,16.868,16.8877,16.8286,16.8384,426028.1682
2019-10-09 09:30:00,17.26,17.4,17.17,17.37,82737.91454083675,17.0258,17.1639,16.9371,17.1343,82737.9145
2019-10-09 09:40:00,17.36,17.46,17.36,17.45,74552.96330479551,17.1245,17.2231,17.1245,17.2133,74552.9633
2019-10-09 09:50:00,17.45,17.52,17.42,17.52,143532.29522519073,17.2133,17.2823,17.1837,17.2823,143532.2952
2019-10-09 10:00:00,17.52,17.54,17.49,17.51,54965.87982196303,17.2823,17.302,17.2527,17.2724,54965.8798
2019-10-09 10:10:00,17.51,17.53,17.5,17.52,60422.99944499622,17.2724,17.2922,17.2626,17.2823,60422.9994
2019-10-09 10:20:00,17.52,17.56,17.51,17.55,26232.62307181045,17.2823,17.3218,17.2724,17.3119,26232.6231
2019-10-09 10:30:00,17.55,17.55,17.49,17.51,37429.403339192126,17.3119,17.3119,17.2527,17.2724,37429.4033
2019-10-09 10:40:00,17.52,17.54,17.49,17.49,35754.54676953956,17.2823,17.302,17.2527,17.2527,35754.5468
2019-10-09 10:50:00,17.5,17.51,17.47,17.5,22687.75273221537,17.2626,17.2724,17.233,17.2626,22687.7527
2019-10-09 11:00:00,17.5,17.5,17.44,17.45,38096.43317301897,17.2626,17.2626,17.2034,17.2133,38096.4332
2019-10-09 11:10:00,17.45,17.45,17.41,17.45,46260.99485082096,17.2133,17.2133,17.1738,17.2133,46260.9949
2019-10-09 11:20:00,17.44,17.44,17.41,17.43,43419.564270479954,17.2034,17.2034,17.1738,17.1935,43419.5643
2019-10-09 11:30:00,17.44,17.51,17.44,17.5,25114.11016268596,17.2034,17.2724,17.2034,17.2626,25114.1102
2019-10-09 11:40:00,17.5,17.54,17.5,17.51,33114.09897755686,17.2626,17.302,17.2626,17.2724,33114.099
2019-10-09 11:50:00,17.52,17.52,17.49,17.5,40799.5060367365,17.2823,17.2823,17.2527,17.2626,40799.506
2019-10-09 12:00:00,17.5,17.52,17.49,17.5,34114.64372829713,17.2626,17.2823,17.2527,17.2626,34114.6437
2019-10-09 12:10:00,17.51,17.53,17.5,17.52,20219.15978824919,17.2724,17.2922,17.2626,17.2823,20219.1598
2019-10-09 12:20:00,17.52,17.55,17.52,17.54,29473.10643483389,17.2823,17.3119,17.2823,17.302,29473.1064
2019-10-09 12:30:00,17.54,17.55,17.51,17.52,22221.705686746827,17.302,17.3119,17.2724,17.2823,22221.7057
2019-10-09 12:40:00,17.52,17.54,17.52,17.53,17151.987670259365,17.2823,17.302,17.2823,17.2922,17151.9877
2019-10-09 12:50:00,17.54,17.55,17.52,17.55,18003.97992525654,17.302,17.3119,17.2823,17.3119,18003.9799
2019-10-09 13:00:00,17.55,17.58,17.54,17.55,38051.28486548921,17.3119,17.3415,17.302,17.3119,38051.2849
2019-10-09 13:10:00,17.55,17.55,17.52,17.54,19072.9753358,17.3119,17.3119,17.2823,17.302,19072.9753
2019-10-09 13:20:00,17.54,17.55,17.52,17.54,27365.699951105835,17.302,17.3119,17.2823,17.302,27365.7
2019-10-09 13:30:00,17.54,17.55,17.53,17.54,28686.65204560573,17.302,17.3119,17.2922,17.302,28686.652
2019-10-09 13:40:00,17.54,17.56,17.54,17.56,22951.36059230851,17.302,17.3218,17.302,17.3218,22951.3606
2019-10-09 13:50:00,17.56,17.56,17.54,17.55,14964.479350591404,17.3218,17.3218,17.302,17.3119,14964.4794
2019-10-09 14:00:00,17.54,17.56,17.53,17.55,23069.328750692734,17.302,17.3218,17.2922,17.3119,23069.3288
2019-10-09 14:10:00,17.55,17.59,17.53,17.58,97175.17817124187,17.3119,17.3514,17.2922,17.3415,97175.1782
2019-10-09 14:20:00,17.58,17.6,17.57,17.59,25109.740971634685,17.3415,17.3612,17.3316,17.3514,25109.741
2019-10-09 14:30:00,17.59,17.63,17.58,17.63,39506.22548556131,17.3514,17.3908,17.3415,17.3908,39506.2255
2019-10-09 14:40:00,17.63,17.64,17.61,17.63,47452.32761079991,17.3908,17.4007,17.3711,17.3908,47452.3276
2019-10-09 14:50:00,17.63,17.64,17.6,17.61,37591.06340808902,17.3908,17.4007,17.3612,17.3711,37591.0634
2019-10-09 15:00:00,17.61,17.62,17.6,17.61,28670.631678417747,17.3711,17.381,17.3612,17.3711,28670.6317
2019-10-09 15:10:00,17.61,17.62,17.58,17.6,41837.91710992109,17.3711,17.381,17.3415,17.3612,41837.9171
2019-10-09 15:20:00,17.6,17.62,17.59,17.61,56457.23036746236,17.3612,17.381,17.3514,17.3711,56457.2304
2019-10-09 15:30:00,17.61,17.63,17.61,17.62,52361.841955407566,17.3711,17.3908,17.3711,17.381,52361.842
2019-10-09 15:40:00,17.61,17.62,17.54,17.56,169390.62426360924,17.3711,17.381,17.302,17.3218,169390.6243
2019-10-09 15:50:00,17.56,17.61,17.56,17.58,243063.92377008288,17.3218,17.3711,17.3218,17.3415,243063.9238
2019-10-10 09:30:00,17.56,17.72,17.45,17.71,108255.4466772564,17.3218,17.4796,17.2133,17.4697,108255.4467
2019-10-10 09:40:00,17.72,17.77,17.71,17.76,48843.18676212009,17.4796,17.5289,17.4697,17.5191,48843.1868
2019-10-10 09:50:00,17.76,17.85,17.75,17.82,78645.43892281613,17.5191,17.6078,17.5092,17.5782,78645.4389
2019-10-10 10:00:00,17.82,17.82,17.77,17.8,25497.14257818041,17.5782,17.5782,17.5289,17.5585,25497.1426
2019-10-10 10:10:00,17.79,17.81,17.77,17.8,21481.85600206552,17.5486,17.5684,17.5289,17.5585,21481.856
2019-10-10 10:20:00,17.79,17.81,17.78,17.79,26435.062257185844,17.5486,17.5684,17.5388,17.5486,26435.0623
2019-10-10 10:30:00,17.8,17.83,17.78,17.82,25802.985951769137,17.5585,17.5881,17.5388,17.5782,25802.986
2019-10-10 10:40:00,17.82,17.84,17.81,17.82,18905.489678834747,17.5782,17.598,17.5684,17.5782,18905.4897
2019-10-10 10:50:00,17.82,17.88,17.81,17.88,40136.845393960924,17.5782,17.6374,17.5684,17.6374,40136.8454
2019-10-10 11:00:00,17.88,17.88,17.81,17.86,43444.32301977047,17.6374,17.6374,17.5684,17.6177,43444.323
2019-10-10 11:10:00,17.86,17.89,17.84,17.85,20487.136839393603,17.6177,17.6473,17.598,17.6078,20487.1368
2019-10-10 11:20:00,17.85,17.85,17.81,17.82,19881.2756802845,17.6078,17.6078,17.5684,17.5782,19881.2757
2019-10-10 11:30:00,17.82,17.82,17.78,17.78,49974.807244398384,17.5782,17.5782,17.5388,17.5388,49974.8072
2019-10-10 11:40:00,17.78,17.8,17.78,17.79,37535.72032143964,17.5388,17.5585,17.5388,17.5486,37535.7203
2019-10-10 11:50:00,17.79,17.85,17.79,17.84,52136.10041775874,17.5486,17.6078,17.5486,17.598,52136.1004
2019-10-10 12:00:00,17.85,17.85,17.82,17.82,21101.73638060524,17.6078,17.6078,17.5782,17.5782,21101.7364
2019-10-10 12:10:00,17.82,17.85,17.82,17.84,15073.709126873093,17.5782,17.6078,17.5782,17.598,15073.7091
2019-10-10 12:20:00,17.83,17.84,17.82,17.82,20153.62192248018,17.5881,17.598,17.5782,17.5782,20153.6219
2019-10-10 12:30:00,17.82,17.82,17.79,17.8,35467.63655717299,17.5782,17.5782,17.5486,17.5585,35467.6366
2019-10-10 12:40:00,17.79,17.82,17.77,17.8,25853.95984736726,17.5486,17.5782,17.5289,17.5585,25853.9598
2019-10-10 12:50:00,17.8,17.8,17.76,17.8,25805.898745803315,17.5585,17.5585,17.5191,17.5585,25805.8987
2019-10-10 13:00:00,17.8,17.8,17.76,17.79,15284.886694351024,17.5585,17.5585,17.5191,17.5486,15284.8867
2019-10-10 13:10:00,17.78,17.8,17.77,17.78,19731.26678752432,17.5388,17.5585,17.5289,17.5388,19731.2668
2019-10-10 13:20:00,17.79,17.8,17.78,17.8,10225.363456983188,17.5486,17.5585,17.5388,17.5585,10225.3635
2019-10-10 13:30:00,17.79,17.79,17.76,17.78,15280.517503299758,17.5486,17.5486,17.5191,17.5388,15280.5175
2019-10-10 13:40:00,17.78,17.85,17.78,17.82,50640.38068120815,17.5388,17.6078,17.5388,17.5782,50640.3807
2019-10-10 13:50:00,17.83,17.85,17.82,17.85,26024.358298366693,17.5881,17.6078,17.5782,17.6078,26024.3583
2019-10-10 14:00:00,17.84,17.87,17.77,17.79,32484.93546617433,17.598,17.6276,17.5289,17.5486,32484.9355
2019-10-10 14:10:00,17.78,17.86,17.78,17.85,107914.64977525754,17.5388,17.6177,17.5388,17.6078,107914.6498
2019-10-10 14:20:00,17.85,17.87,17.83,17.84,27304.53127638809,17.6078,17.6276,17.5881,17.598,27304.5313
2019-10-10 14:30:00,17.83,17.86,17.83,17.85,15676.657491948015,17.5881,17.6177,17.5881,17.6078,15676.6575
2019-10-10 14:40:00,17.85,17.85,17.82,17.82,16993.240395396642,17.6078,17.6078,17.5782,17.5782,16993.2404
2019-10-10 14:50:00,17.83,17.85,17.82,17.85,18174.37837625597,17.5881,17.6078,17.5782,17.6078,18174.3784
2019-10-10 15:00:00,17.85,17.86,17.82,17.84,35380.25273614764,17.6078,17.6177,17.5782,17.598,35380.2527
2019-10-10 15:10:00,17.84,17.86,17.83,17.85,29483.30121395352,17.598,17.6177,17.5881,17.6078,29483.3012
2019-10-10 15:20:00,17.85,17.85,17.83,17.85,50295.21458815801,17.6078,17.6078,17.5881,17.6078,50295.2146
2019-10-10 15:30:00,17.85,17.86,17.81,17.82,43968.62594592258,17.6078,17.6177,17.5684,17.5782,43968.6259
2019-10-10 15:40:00,17.82,17.88,17.81,17.88,78202.69422962102,17.5782,17.6374,17.5684,17.6374,78202.6942
2019-10-10 15:50:00,17.88,17.92,17.85,17.87,346549.67021637224,17.6374,17.6769,17.6078,17.6276,346549.6702
2019-10-11 09:30:00,18.09,18.28,18.09,18.24,104254.7240713124,17.8446,18.032,17.8446,17.9925,104254.7241
2019-10-11 09:40:00,18.26,18.32,18.21,18.3,45448.32531528519,18.0123,18.0715,17.963,18.0517,45448.3253
2019-10-11 09:50:00,18.3,18.33,18.2,18.24,50494.74097949923,18.0517,18.0813,17.9531,17.9925,50494.741
2019-10-11 10:00:00,18.24,18.27,18.24,18.26,69374.01551202637,17.9925,18.0221,17.9925,18.0123,69374.0155
2019-10-11 10:10:00,18.25,18.26,18.22,18.24,32538.82215580664,18.0024,18.0123,17.9728,17.9925,32538.8222
2019-10-11 10:20:00,18.24,18.26,18.24,18.26,30244.99685389116,17.9925,18.0123,17.9925,18.0123,30244.9969
2019-10-11 10:30:00,18.26,18.27,18.23,18.25,36689.55365451082,18.0123,18.0221,17.9827,18.0024,36689.5537
2019-10-11 10:40:00,18.25,18.27,18.24,18.26,32192.199665739405,18.0024,18.0221,17.9925,18.0123,32192.1997
2019-10-11 10:50:00,18.26,18.27,18.22,18.27,53283.74126722502,18.0123,18.0221,17.9728,18.0221,53283.7413
2019-10-11 11:00:00,18.27,18.31,18.26,18.31,59942.38842935679,18.0221,18.0616,18.0123,18.0616,59942.3884
2019-10-11 11:10:00,18.31,18.34,18.3,18.33,40856.30552040298,18.0616,18.0912,18.0517,18.0813,40856.3055
2019-10-11 11:20:00,18.34,18.36,18.31,18.31,36233.7013881619,18.0912,18.1109,18.0616,18.0616,36233.7014
2019-10-11 11:30:00,18.31,18.39,18.31,18.35,305218.57926839817,18.0616,18.1405,18.0616,18.1011,305218.5793
2019-10-11 11:40:00,18.35,18.35,18.24,18.27,82847.14431711844,18.1011,18.1011,17.9925,18.0221,82847.1443
2019-10-11 11:50:00,18.26,18.26,18.18,18.26,73569.89531826031,18.0123,18.0123,17.9334,18.0123,73569.8953
2019-10-11 12:00:00,18.25,18.27,18.22,18.24,53840.08492775309,18.0024,18.0221,17.9728,17.9925,53840.0849
2019-10-11 12:10:00,18.23,18.25,18.22,18.24,33810.256751725494,17.9827,18.0024,17.9728,17.9925,33810.2568
2019-10-11 12:20:00,18.24,18.26,18.24,18.26,16865.077457892792,17.9925,18.0123,17.9925,18.0123,16865.0775
2019-10-11 12:30:00,18.27,18.27,18.17,18.22,61299.75044928391,18.0221,18.0221,17.9235,17.9728,61299.7504
2019-10-11 12:40:00,18.22,18.22,18.17,18.2,40046.54877890139,17.9728,17.9728,17.9235,17.9531,40046.5488
2019-10-11 12:50:00,18.2,18.23,18.18,18.2,47478.54275710752,17.9531,17.9827,17.9334,17.9531,47478.5428
2019-10-11 13:00:00,18.21,18.22,18.18,18.19,35917.66323545355,17.963,17.9728,17.9334,17.9432,35917.6632
2019-10-11 13:10:00,18.19,18.2,18.16,18.17,23013.985664043343,17.9432,17.9531,17.9136,17.9235,23013.9857
2019-10-11 13:20:00,18.17,18.26,18.16,18.19,58098.58980572187,17.9235,18.0123,17.9136,17.9432,58098.5898
2019-10-11 13:30:00,18.19,18.23,18.18,18.23,40129.563408875474,17.9432,17.9827,17.9334,17.9827,40129.5634
2019-10-11 13:40:00,18.22,18.25,18.22,18.24,22984.85772370156,17.9728,18.0024,17.9728,17.9925,22984.8577
2019-10-11 13:50:00,18.24,18.28,18.24,18.28,18054.95382085466,17.9925,18.032,17.9925,18.032,18054.9538
2019-10-11 14:00:00,18.28,18.28,18.26,18.28,43872.50374279469,18.032,18.032,18.0123,18.032,43872.5037
2019-10-11 14:10:00,18.28,18.28,18.25,18.28,45376.961861447824,18.032,18.032,18.0024,18.032,45376.9619
2019-10-11 14:20:00,18.27,18.3,18.26,18.29,27189.475912038044,18.0221,18.0517,18.0123,18.0419,27189.4759
2019-10-11 14:30:00,18.3,18.31,18.28,18.29,38080.41280583099,18.0517,18.0616,18.032,18.0419,38080.4128
2019-10-11 14:40:00,18.29,18.34,18.29,18.32,36159.425140290354,18.0419,18.0912,18.0419,18.0715,36159.4251
2019-10-11 14:50:00,18.32,18.35,18.31,18.35,31378.07373318655,18.0715,18.1011,18.0616,18.1011,31378.0737
2019-10-11 15:00:00,18.34,18.37,18.34,18.37,38466.35801535963,18.0912,18.1208,18.0912,18.1208,38466.358
2019-10-11 15:10:00,18.36,18.38,18.36,18.36,96661.0700242094,18.1109,18.1306,18.1109,18.1109,96661.07
2019-10-11 15:20:00,18.37,18.38,18.32,18.33,77087.0941145307,18.1208,18.1306,18.0715,18.0813,77087.0941
2019-10-11 15:30:00,18.33,18.36,18.27,18.36,116705.46217040787,18.0813,18.1109,18.0221,18.1109,116705.4622
2019-10-11 15:40:00,18.36,18.37,18.23,18.26,149853.0582793578,18.1109,18.1208,17.9827,18.0123,149853.0583
2019-10-11 15:50:00,18.26,18.27,18.16,18.17,401559.2419488479,18.0123,18.0221,17.9136,17.9235,401559.2419
2019-10-14 09:30:00,18.39,18.48,18.33,18.46,121577.1101925712,18.1405,18.2293,18.0813,18.2096,121577.1102
2019-10-14 09:40:00,18.46,18.53,18.45,18.49,90551.48453752024,18.2096,18.2786,18.1997,18.2392,90551.4845
2019-10-14 09:50:00,18.48,18.51,18.41,18.43,153314.91398897878,18.2293,18.2589,18.1602,18.18,153314.914
2019-10-14 10:00:00,18.42,18.46,18.39,18.39,79726.08550949632,18.1701,18.2096,18.1405,18.1405,79726.0855
2019-10-14 10:10:00,18.4,18.47,18.39,18.46,62977.519812970655,18.1504,18.2194,18.1405,18.2096,62977.5198
2019-10-14 10:20:00,18.46,18.46,18.42,18.43,28351.680731675217,18.2096,18.2096,18.1701,18.18,28351.6807
2019-10-14 10:30:00,18.43,18.49,18.42,18.48,56011.57288023307,18.18,18.2392,18.1701,18.2293,56011.5729
2019-10-14 10:40:00,18.48,18.49,18.44,18.45,48327.62221807052,18.2293,18.2392,18.1898,18.1997,48327.6222
2019-10-14 10:50:00,18.45,18.45,18.42,18.44,34285.042179296564,18.1997,18.1997,18.1701,18.1898,34285.0422
2019-10-14 11:00:00,18.44,18.47,18.42,18.46,39956.25216384186,18.1898,18.2194,18.1701,18.2096,39956.2522
2019-10-14 11:10:00,18.46,18.46,18.44,18.44,43460.34338695845,18.2096,18.2096,18.1898,18.1898,43460.3434
2019-10-14 11:20:00,18.44,18.46,18.43,18.43,39669.3419514753,18.1898,18.2096,18.18,18.18,39669.342
2019-10-14 11:30:00,18.43,18.45,18.42,18.44,26984.12393262847,18.18,18.1997,18.1701,18.1898,26984.1239
2019-10-14 11:40:00,18.44,18.46,18.42,18.44,28393.916245170803,18.1898,18.2096,18.1701,18.1898,28393.9162
2019-10-14 11:50:00,18.44,18.47,18.4,18.42,125041.87869622638,18.1898,18.2194,18.1504,18.1701,125041.8787
2019-10-14 12:00:00,18.42,18.43,18.39,18.41,39484.37953030497,18.1701,18.18,18.1405,18.1602,39484.3795
2019-10-14 12:10:00,18.41,18.44,18.41,18.44,27624.93862014772,18.1602,18.1898,18.1602,18.1898,27624.9386
2019-10-14 12:20:00,18.44,18.44,18.39,18.39,25947.16925646097,18.1898,18.1898,18.1405,18.1405,25947.1693
2019-10-14 12:30:00,18.39,18.42,18.39,18.39,20441.98853186384,18.1405,18.1701,18.1405,18.1405,20441.9885
2019-10-14 12:40:00,18.39,18.42,18.39,18.4,30536.276257309,18.1405,18.1701,18.1405,18.1504,30536.2763
2019-10-14 12:50:00,18.41,18.41,18.39,18.4,16547.58290816735,18.1602,18.1602,18.1405,18.1504,16547.5829
2019-10-14 13:00:00,18.4,18.41,18.39,18.39,33715.5909456147,18.1504,18.1602,18.1405,18.1405,33715.5909
2019-10-14 13:10:00,18.39,18.39,18.38,18.38,23233.90161362381,18.1405,18.1405,18.1306,18.1306,23233.9016
2019-10-14 13:20:00,18.39,18.39,18.37,18.39,48158.68016408817,18.1405,18.1405,18.1208,18.1405,48158.6802
2019-10-14 13:30:00,18.38,18.39,18.37,18.37,19697.769656131262,18.1306,18.1405,18.1208,18.1208,19697.7697
2019-10-14 13:40:00,18.38,18.41,18.37,18.4,28859.96329063934,18.1306,18.1602,18.1208,18.1504,28859.9633
2019-10-14 13:50:00,18.41,18.41,18.39,18.4,26484.57975576688,18.1602,18.1602,18.1405,18.1504,26484.5798
2019-10-14 14:00:00,18.4,18.43,18.39,18.42,37937.68589815625,18.1504,18.18,18.1405,18.1701,37937.6859
2019-10-14 14:10:00,18.42,18.45,18.42,18.44,30111.00832831896,18.1701,18.1997,18.1701,18.1898,30111.0083
2019-10-14 14:20:00,18.44,18.46,18.44,18.46,26148.152044819275,18.1898,18.2096,18.1898,18.2096,26148.152
2019-10-14 14:30:00,18.45,18.46,18.44,18.45,18263.21859429841,18.1997,18.2096,18.1898,18.1997,18263.2186
2019-10-14 14:40:00,18.45,18.45,18.43,18.43,23925.690196741176,18.1997,18.1997,18.18,18.18,23925.6902
2019-10-14 14:50:00,18.43,18.44,18.43,18.44,25516.075739402568,18.18,18.1898,18.18,18.1898,25516.0757
2019-10-14 15:00:00,18.44,18.44,18.42,18.42,38383.34338538554,18.1898,18.1898,18.1701,18.1701,38383.3434
2019-10-14 15:10:00,18.42,18.43,18.4,18.43,35556.47677521543,18.1701,18.18,18.1504,18.18,35556.4768
2019-10-14 15:20:00,18.43,18.44,18.42,18.44,37344.93231220095,18.18,18.1898,18.1701,18.1898,37344.9323
2019-10-14 15:30:00,18.44,18.44,18.42,18.44,67240.3938819907,18.1898,18.1898,18.1701,18.1898,67240.3939
2019-10-14 15:40:00,18.44,18.44,18.43,18.43,79232.36692070308,18.1898,18.1898,18.18,18.18,79232.3669
2019-10-14 15:50:00,18.44,18.46,18.42,18.43,273432.7143704266,18.1898,18.2096,18.1701,18.18,273432.7144
2019-10-15 09:30:00,18.54,18.61,18.48,18.61,134675.94496427136,18.2885,18.3575,18.2293,18.3575,134675.945
2019-10-15 09:40:00,18.61,18.66,18.57,18.65,45693.000014156176,18.3575,18.4068,18.3181,18.397,45693.0
2019-10-15 09:50:00,18.66,18.73,18.65,18.73,95819.27254833184,18.4068,18.4759,18.397,18.4759,95819.2725
2019-10-15 10:00:00,18.74,18.74,18.68,18.69,60187.06312822777,18.4858,18.4858,18.4266,18.4364,60187.0631
2019-10-15 10:10:00,18.69,18.72,18.69,18.72,51971.52755482766,18.4364,18.466,18.4364,18.466,51971.5276
2019-10-15 10:20:00,18.72,18.76,18.69,18.74,42800.59553821705,18.466,18.5055,18.4364,18.4858,42800.5955
2019-10-15 10:30:00,18.75,18.86,18.74,18.85,96898.46273799492,18.4956,18.6041,18.4858,18.5943,96898.4627
2019-10-15 10:40:00,18.85,18.94,18.85,18.87,295501.4983703791,18.5943,18.683,18.5943,18.614,295501.4984
2019-10-15 10:50:00,18.86,18.91,18.85,18.88,56835.89359190555,18.6041,18.6535,18.5943,18.6239,56835.8936
2019-10-15 11:00:00,18.88,18.92,18.84,18.9,88391.64776117698,18.6239,18.6633,18.5844,18.6436,88391.6478
2019-10-15 11:10:00,18.89,18.94,18.88,18.94,64841.707994844815,18.6337,18.683,18.6239,18.683,64841.708
2019-10-15 11:20:00,18.94,18.99,18.93,18.98,130854.35919142934,18.683,18.7324,18.6732,18.7225,130854.3592
2019-10-15 11:30:00,18.98,18.99,18.94,18.98,77509.44924948657,18.7225,18.7324,18.683,18.7225,77509.4492
2019-10-15 11:40:00,18.98,19.05,18.98,19.03,124883.13142136368,18.7225,18.7916,18.7225,18.7718,124883.1314
2019-10-15 11:50:00,19.04,19.09,19.03,19.09,73486.88068828623,18.7817,18.831,18.7718,18.831,73486.8807
2019-10-15 12:00:00,19.09,19.11,19.08,19.1,79369.26824030947,18.831,18.8507,18.8211,18.8409,79369.2682
2019-10-15 12:10:00,19.1,19.12,19.01,19.02,89239.27082512289,18.8409,18.8606,18.7521,18.762,89239.2708
2019-10-15 12:20:00,19.03,19.07,19.02,19.03,43221.49427615582,18.7718,18.8113,18.762,18.7718,43221.4943
2019-10-15 12:30:00,19.03,19.05,19.02,19.05,38910.55910557183,18.7718,18.7916,18.762,18.7916,38910.5591
2019-10-15 12:40:00,19.05,19.07,19.03,19.05,35121.01406710576,18.7916,18.8113,18.7718,18.7916,35121.0141
2019-10-15 12:50:00,19.05,19.1,19.05,19.1,48263.54074931859,18.7916,18.8409,18.7916,18.8409,48263.5407
2019-10-15 13:00:00,19.1,19.12,19.08,19.11,42414.65032868841,18.8409,18.8606,18.8211,18.8507,42414.6503
2019-10-15 13:10:00,19.12,19.12,19.08,19.09,52613.798639364,18.8606,18.8606,18.8211,18.831,52613.7986
2019-10-15 13:20:00,19.1,19.12,19.07,19.09,48324.70942403634,18.8409,18.8606,18.8113,18.831,48324.7094
2019-10-15 13:30:00,19.1,19.12,19.09,19.09,51737.04763507631,18.8409,18.8606,18.831,18.831,51737.0476
2019-10-15 13:40:00,19.09,19.13,19.09,19.13,39771.289742671535,18.831,18.8705,18.831,18.8705,39771.2897
2019-10-15 13:50:00,19.12,19.13,19.11,19.12,49465.06828841717,18.8606,18.8705,18.8507,18.8606,49465.0683
2019-10-15 14:00:00,19.12,19.15,19.12,19.14,57020.85601307588,18.8606,18.8902,18.8606,18.8803,57020.856
2019-10-15 14:10:00,19.14,19.15,19.13,19.14,42598.15635284165,18.8803,18.8902,18.8705,18.8803,42598.1564
2019-10-15 14:20:00,19.14,19.17,19.14,19.16,51863.75417556306,18.8803,18.9099,18.8803,18.9001,51863.7542
2019-10-15 14:30:00,19.16,19.16,19.11,19.12,55082.391583330165,18.9001,18.9001,18.8507,18.8606,55082.3916
2019-10-15 14:40:00,19.12,19.13,19.1,19.1,44558.4667378437,18.8606,18.8705,18.8409,18.8409,44558.4667
2019-10-15 14:50:00,19.1,19.11,19.05,19.07,121958.68621104858,18.8409,18.8507,18.7916,18.8113,121958.6862
2019-10-15 15:00:00,19.07,19.07,19.01,19.04,176240.0594349797,18.8113,18.8113,18.7521,18.7817,176240.0594
2019-10-15 15:10:00,19.05,19.05,19.01,19.02,87602.28057791464,18.7916,18.7916,18.7521,18.762,87602.2806
2019-10-15 15:20:00,19.02,19.07,19.01,19.07,72508.1818928023,18.762,18.8113,18.7521,18.8113,72508.1819
2019-10-15 15:30:00,19.08,19.09,19.05,19.09,100249.63227431716,18.8211,18.831,18.7916,18.831,100249.6323
2019-10-15 15:40:00,19.09,19.13,19.08,19.11,132508.82620284264,18.831,18.8705,18.8211,18.8507,132508.8262
2019-10-15 15:50:00,19.11,19.15,19.1,19.13,547295.0658608946,18.8507,18.8902,18.8409,18.8705,547295.0659
2019-10-16 09:30:00,19.12,19.17,19.01,19.03,170713.03275512622,18.8606,18.9099,18.7521,18.7718,170713.0328
2019-10-16 09:40:00,19.03,19.09,19.01,19.03,87752.28947067482,18.7718,18.831,18.7521,18.7718,87752.2895
2019-10-16 09:50:00,19.03,19.03,18.96,19.01,73374.73811797037,18.7718,18.7718,18.7028,18.7521,73374.7381
2019-10-16 10:00:00,19.01,19.01,18.94,19.0,85251.65579233269,18.7521,18.7521,18.683,18.7422,85251.6558
2019-10-16 10:10:00,18.99,19.06,18.97,19.01,69832.78057240947,18.7324,18.8014,18.7126,18.7521,69832.7806
2019-10-16 10:20:00,19.0,19.06,18.98,19.03,74311.2013999587,18.7422,18.8014,18.7225,18.7718,74311.2014
2019-10-16 10:30:00,19.03,19.05,19.01,19.01,49502.93461086149,18.7718,18.7916,18.7521,18.7521,49502.9346
2019-10-16 10:40:00,19.01,19.05,18.97,18.99,66599.57919447146,18.7521,18.7916,18.7126,18.7324,66599.5792
2019-10-16 10:50:00,18.98,19.05,18.98,19.03,51005.93633249753,18.7225,18.7916,18.7225,18.7718,51005.9363
2019-10-16 11:00:00,19.03,19.05,19.01,19.01,33763.652047178635,18.7718,18.7916,18.7521,18.7521,33763.652
2019-10-16 11:10:00,19.01,19.05,19.01,19.02,57294.65865228864,18.7521,18.7916,18.7521,18.762,57294.6587
2019-10-16 11:20:00,19.03,19.04,19.01,19.02,43622.00345585535,18.7718,18.7817,18.7521,18.762,43622.0035
2019-10-16 11:30:00,19.03,19.03,18.99,19.02,45484.73524071242,18.7718,18.7718,18.7324,18.762,45484.7352
2019-10-16 11:40:00,19.01,19.05,19.01,19.03,62460.49887190399,18.7521,18.7916,18.7521,18.7718,62460.4989
2019-10-16 11:50:00,19.03,19.06,19.03,19.03,57883.043047192674,18.7718,18.8014,18.7718,18.7718,57883.043
2019-10-16 12:00:00,19.03,19.05,19.03,19.05,56532.963012351,18.7718,18.7916,18.7718,18.7916,56532.963
2019-10-16 12:10:00,19.05,19.06,19.03,19.05,57689.34224391981,18.7916,18.8014,18.7718,18.7916,57689.3422
2019-10-16 12:20:00,19.05,19.06,19.03,19.05,114177.15694874105,18.7916,18.8014,18.7718,18.7916,114177.1569
2019-10-16 12:30:00,19.05,19.06,19.04,19.05,52593.40908112474,18.7916,18.8014,18.7817,18.7916,52593.4091
2019-10-16 12:40:00,19.05,19.05,19.04,19.05,41133.02095364992,18.7916,18.7916,18.7817,18.7916,41133.021
2019-10-16 12:50:00,19.05,19.05,19.02,19.03,28405.56742130752,18.7916,18.7916,18.762,18.7718,28405.5674
2019-10-16 13:00:00,19.03,19.03,18.99,19.01,72974.22893827084,18.7718,18.7718,18.7324,18.7521,72974.2289
2019-10-16 13:10:00,19.01,19.01,18.96,18.96,32674.26707839593,18.7521,18.7521,18.7028,18.7028,32674.2671
2019-10-16 13:20:00,18.96,18.96,18.94,18.94,40345.11016740468,18.7028,18.7028,18.683,18.683,40345.1102
2019-10-16 13:30:00,18.95,18.98,18.94,18.97,51262.26220750523,18.6929,18.7225,18.683,18.7126,51262.2622
2019-10-16 13:40:00,18.97,18.98,18.95,18.96,44255.53615828915,18.7126,18.7225,18.6929,18.7028,44255.5362
2019-10-16 13:50:00,18.96,18.96,18.92,18.94,34360.7748241852,18.7028,18.7028,18.6633,18.683,34360.7748
2019-10-16 14:00:00,18.94,18.96,18.92,18.95,45165.78429396989,18.683,18.7028,18.6633,18.6929,45165.7843
2019-10-16 14:10:00,18.96,18.98,18.96,18.96,32758.7381053871,18.7028,18.7225,18.7028,18.7028,32758.7381
2019-10-16 14:20:00,18.96,18.97,18.93,18.94,41798.594390459686,18.7028,18.7126,18.6732,18.683,41798.5944
2019-10-16 14:30:00,18.95,18.99,18.94,18.98,59919.08607708336,18.6929,18.7324,18.683,18.7225,59919.0861
2019-10-16 14:40:00,18.98,18.99,18.96,18.97,36507.50402737467,18.7225,18.7324,18.7028,18.7126,36507.504
2019-10-16 14:50:00,18.97,19.0,18.97,18.97,48426.65721523258,18.7126,18.7422,18.7126,18.7126,48426.6572
2019-10-16 15:00:00,18.98,18.98,18.96,18.96,31963.5453340564,18.7225,18.7225,18.7028,18.7028,31963.5453
2019-10-16 15:10:00,18.96,18.96,18.91,18.92,71564.4366257285,18.7028,18.7028,18.6535,18.6633,71564.4366
2019-10-16 15:20:00,18.92,18.92,18.9,18.9,48569.38412290732,18.6633,18.6633,18.6436,18.6436,48569.3841
2019-10-16 15:30:00,18.9,18.92,18.88,18.9,95080.8792606676,18.6436,18.6633,18.6239,18.6436,95080.8793
2019-10-16 15:40:00,18.9,18.92,18.88,18.88,115559.27771795868,18.6436,18.6633,18.6239,18.6239,115559.2777
2019-10-16 15:50:00,18.88,18.9,18.86,18.89,296019.9757084628,18.6239,18.6436,18.6041,18.6337,296019.9757
2019-10-17 09:30:00,18.97,19.02,18.96,18.99,67033.58550556404,18.7126,18.762,18.7028,18.7324,67033.5855
2019-10-17 09:40:00,18.99,19.02,18.97,18.98,24916.040168361826,18.7324,18.762,18.7126,18.7225,24916.0402
2019-10-17 09:50:00,18.98,19.01,18.94,18.99,83199.59239525402,18.7225,18.7521,18.683,18.7324,83199.5924
2019-10-17 10:00:00,18.99,19.01,18.9,18.91,99467.54707614024,18.7324,18.7521,18.6436,18.6535,99467.5471
2019-10-17 10:10:00,18.92,18.96,18.91,18.94,133826.86550330836,18.6633,18.7028,18.6535,18.683,133826.8655
2019-10-17 10:20:00,18.94,18.96,18.92,18.95,56643.649185649774,18.683,18.7028,18.6633,18.6929,56643.6492
2019-10-17 10:30:00,18.95,18.95,18.9,18.92,68390.94752549117,18.6929,18.6929,18.6436,18.6633,68390.9475
2019-10-17 10:40:00,18.92,18.92,18.85,18.86,67375.83880458,18.6633,18.6633,18.5943,18.6041,67375.8388
2019-10-17 10:50:00,18.86,18.9,18.85,18.88,46898.896744306025,18.6041,18.6436,18.5943,18.6239,46898.8967
2019-10-17 11:00:00,18.88,18.9,18.84,18.88,36991.02783704828,18.6239,18.6436,18.5844,18.6239,36991.0278
2019-10-17 11:10:00,18.88,18.89,18.88,18.88,34333.10328086051,18.6239,18.6337,18.6239,18.6239,34333.1033
2019-10-17 11:20:00,18.88,18.93,18.88,18.93,37280.85084344903,18.6239,18.6732,18.6239,18.6732,37280.8508
2019-10-17 11:30:00,18.93,18.93,18.89,18.93,33638.40190370897,18.6732,18.6732,18.6337,18.6732,33638.4019
2019-10-17 11:40:00,18.92,18.95,18.92,18.95,34829.73466368792,18.6633,18.6929,18.6633,18.6929,34829.7347
2019-10-17 11:50:00,18.94,18.96,18.92,18.95,125001.09957974788,18.683,18.7028,18.6633,18.6929,125001.0996
2019-10-17 12:00:00,18.95,18.97,18.94,18.97,131642.2699776746,18.6929,18.7126,18.683,18.7126,131642.27
2019-10-17 12:10:00,18.97,18.99,18.97,18.99,53545.89273030107,18.7126,18.7324,18.7126,18.7324,53545.8927
2019-10-17 12:20:00,18.99,19.01,18.99,19.01,31241.172413580163,18.7324,18.7521,18.7324,18.7521,31241.1724
2019-10-17 12:30:00,19.01,19.03,18.98,18.98,84669.09698549702,18.7521,18.7718,18.7225,18.7225,84669.097
2019-10-17 12:40:00,18.99,19.02,18.97,19.01,35201.11590304567,18.7324,18.762,18.7126,18.7521,35201.1159
2019-10-17 12:50:00,19.01,19.04,19.01,19.04,30635.311254471064,18.7521,18.7817,18.7521,18.7817,30635.3113
2019-10-17 13:00:00,19.04,19.05,19.01,19.01,111877.50605875722,18.7817,18.7916,18.7521,18.7521,111877.5061
2019-10-17 13:10:00,19.01,19.05,19.01,19.03,28613.83219475127,18.7521,18.7916,18.7521,18.7718,28613.8322
2019-10-17 13:20:00,19.03,19.05,19.02,19.03,38042.54648338667,18.7718,18.7916,18.762,18.7718,38042.5465
2019-10-17 13:30:00,19.03,19.05,19.03,19.04,18385.555943733907,18.7718,18.7916,18.7718,18.7817,18385.5559
2019-10-17 13:40:00,19.05,19.07,19.04,19.07,33998.13196693,18.7916,18.8113,18.7817,18.8113,33998.132
2019-10-17 13:50:00,19.07,19.07,19.05,19.05,41864.1322562287,18.8113,18.8113,18.7916,18.7916,41864.1323
2019-10-17 14:00:00,19.05,19.06,19.03,19.03,46180.893014881054,18.7916,18.8014,18.7718,18.7718,46180.893
2019-10-17 14:10:00,19.03,19.05,19.03,19.04,43658.41338128258,18.7718,18.7916,18.7718,18.7817,43658.4134
2019-10-17 14:20:00,19.04,19.05,19.03,19.05,24046.57114915958,18.7817,18.7916,18.7718,18.7916,24046.5711
2019-10-17 14:30:00,19.05,19.05,19.03,19.05,33543.73609759817,18.7916,18.7916,18.7718,18.7916,33543.7361
2019-10-17 14:40:00,19.05,19.05,19.01,19.02,53132.27597744775,18.7916,18.7916,18.7521,18.762,53132.276
2019-10-17 14:50:00,19.02,19.03,18.99,19.02,58778.72721270253,18.762,18.7718,18.7324,18.762,58778.7272
2019-10-17 15:00:00,19.01,19.02,18.98,18.98,34890.90333840567,18.7521,18.762,18.7225,18.7225,34890.9033
2019-10-17 15:10:00,18.98,19.01,18.98,19.0,43374.41596295019,18.7225,18.7521,18.7225,18.7422,43374.416
2019-10-17 15:20:00,19.01,19.01,18.97,18.98,37510.96157214912,18.7521,18.7521,18.7126,18.7225,37510.9616
2019-10-17 15:30:00,18.98,19.01,18.98,18.99,46553.730651255886,18.7225,18.7521,18.7225,18.7324,46553.7307
2019-10-17 15:40:00,18.99,19.01,18.98,18.98,90579.15608084494,18.7324,18.7521,18.7225,18.7225,90579.1561
2019-10-17 15:50:00,18.98,19.02,18.97,19.01,359147.5044141937,18.7225,18.762,18.7126,18.7521,359147.5044
2019-10-18 09:30:00,19.01,19.01,18.9,18.96,261593.6630185086,18.7521,18.7521,18.6436,18.7028,261593.663
2019-10-18 09:40:00,18.96,18.96,18.9,18.94,27297.249291302644,18.7028,18.7028,18.6436,18.683,27297.2493
2019-10-18 09:50:00,18.94,18.97,18.93,18.95,30038.188477464497,18.683,18.7126,18.6732,18.6929,30038.1885
2019-10-18 10:00:00,18.95,18.95,18.87,18.9,46445.95727199128,18.6929,18.6929,18.614,18.6436,46445.9573
2019-10-18 10:10:00,18.9,18.92,18.83,18.84,114761.1721525938,18.6436,18.6633,18.5745,18.5844,114761.1722
2019-10-18 10:20:00,18.83,18.87,18.82,18.85,37397.36260481616,18.5745,18.614,18.5647,18.5943,37397.3626
2019-10-18 10:30:00,18.85,18.88,18.84,18.88,29706.12995756816,18.5943,18.6239,18.5844,18.6239,29706.13
2019-10-18 10:40:00,18.88,18.88,18.82,18.83,32959.720893745405,18.6239,18.6239,18.5647,18.5745,32959.7209
2019-10-18 10:50:00,18.83,18.85,18.78,18.79,55930.01464727608,18.5745,18.5943,18.5252,18.5351,55930.0146
2019-10-18 11:00:00,18.79,18.81,18.75,18.75,66443.74471364293,18.5351,18.5548,18.4956,18.4956,66443.7447
2019-10-18 11:10:00,18.75,18.77,18.72,18.73,81884.4658888225,18.4956,18.5154,18.466,18.4759,81884.4659
2019-10-18 11:20:00,18.74,18.74,18.68,18.68,82541.30094352971,18.4858,18.4858,18.4266,18.4266,82541.3009
2019-10-18 11:30:00,18.68,18.72,18.68,18.72,58158.30208342253,18.4266,18.466,18.4266,18.466,58158.3021
2019-10-18 11:40:00,18.72,18.77,18.72,18.77,51457.419407795176,18.466,18.5154,18.466,18.5154,51457.4194
2019-10-18 11:50:00,18.77,18.79,18.75,18.75,51563.736390042686,18.5154,18.5351,18.4956,18.4956,51563.7364
2019-10-18 12:00:00,18.75,18.77,18.74,18.74,53566.28228854032,18.4956,18.5154,18.4858,18.4858,53566.2823
2019-10-18 12:10:00,18.74,18.76,18.69,18.69,39179.992553733326,18.4858,18.5055,18.4364,18.4364,39179.9926
2019-10-18 12:20:00,18.7,18.7,18.66,18.7,60289.010919424014,18.4463,18.4463,18.4068,18.4463,60289.0109
2019-10-18 12:30:00,18.7,18.7,18.66,18.68,36278.849695691664,18.4463,18.4463,18.4068,18.4266,36278.8497
2019-10-18 12:40:00,18.67,18.68,18.65,18.66,50619.991122968895,18.4167,18.4266,18.397,18.4068,50619.9911
2019-10-18 12:50:00,18.66,18.67,18.63,18.66,64974.24012339993,18.4068,18.4167,18.3773,18.4068,64974.2401
2019-10-18 13:00:00,18.67,18.67,18.65,18.65,72330.50145671742,18.4167,18.4167,18.397,18.397,72330.5015
2019-10-18 13:10:00,18.65,18.65,18.61,18.61,79867.35602015397,18.397,18.397,18.3575,18.3575,79867.356
2019-10-18 13:20:00,18.61,18.62,18.61,18.61,122076.6543694328,18.3575,18.3674,18.3575,18.3575,122076.6544
2019-10-18 13:30:00,18.61,18.61,18.58,18.58,72074.17558170971,18.3575,18.3575,18.3279,18.3279,72074.1756
2019-10-18 13:40:00,18.58,18.62,18.58,18.62,75838.96187088526,18.3279,18.3674,18.3279,18.3674,75838.9619
2019-10-18 13:50:00,18.63,18.63,18.61,18.63,35467.63655717299,18.3773,18.3773,18.3575,18.3773,35467.6366
2019-10-18 14:00:00,18.63,18.64,18.59,18.61,56972.79491151193,18.3773,18.3871,18.3378,18.3575,56972.7949
2019-10-18 14:10:00,18.61,18.61,18.6,18.61,24991.77281325046,18.3575,18.3575,18.3477,18.3575,24991.7728
2019-10-18 14:20:00,18.61,18.62,18.59,18.6,60826.42141872992,18.3575,18.3674,18.3378,18.3477,60826.4214
2019-10-18 14:30:00,18.6,18.6,18.59,18.59,32649.50832910541,18.3477,18.3477,18.3378,18.3378,32649.5083
2019-10-18 14:40:00,18.59,18.59,18.55,18.55,60966.23553237048,18.3378,18.3378,18.2983,18.2983,60966.2355
2019-10-18 14:50:00,18.56,18.58,18.55,18.57,59560.81241087942,18.3082,18.3279,18.2983,18.3181,59560.8124
2019-10-18 15:00:00,18.57,18.57,18.55,18.55,75278.24901930593,18.3181,18.3181,18.2983,18.2983,75278.249
2019-10-18 15:10:00,18.55,18.59,18.55,18.59,76973.49514719774,18.2983,18.3378,18.2983,18.3378,76973.4951
2019-10-18 15:20:00,18.58,18.6,18.56,18.57,54090.58521469243,18.3279,18.3477,18.3082,18.3181,54090.5852
2019-10-18 15:30:00,18.57,18.59,18.56,18.58,86284.24127744892,18.3181,18.3378,18.3082,18.3279,86284.2413
2019-10-18 15:40:00,18.58,18.59,18.57,18.57,110766.27513471816,18.3279,18.3378,18.3181,18.3181,110766.2751
2019-10-18 15:50:00,18.57,18.59,18.54,18.54,574809.3183077435,18.3181,18.3378,18.2885,18.2885,574809.3183
2019-10-21 09:30:00,18.63,18.78,18.61,18.77,93617.200258493,18.3773,18.5252,18.3575,18.5154,93617.2003
2019-10-21 09:40:00,18.77,18.79,18.68,18.68,33836.471898033094,18.5154,18.5351,18.4266,18.4266,33836.4719
2019-10-21 09:50:00,18.68,18.7,18.59,18.6,204647.0832533043,18.4266,18.4463,18.3378,18.3477,204647.0833
2019-10-21 10:00:00,18.59,18.65,18.59,18.6,49849.55710092872,18.3378,18.397,18.3378,18.3477,49849.5571
2019-10-21 10:10:00,18.59,18.63,18.53,18.57,61928.91396066644,18.3378,18.3773,18.2786,18.3181,61928.914
2019-10-21 10:20:00,18.57,18.58,18.51,18.53,56917.45182486255,18.3181,18.3279,18.2589,18.2786,56917.4518
2019-10-21 10:30:00,18.54,18.57,18.5,18.57,75785.07518125296,18.2885,18.3181,18.249,18.3181,75785.0752
2019-10-21 10:40:00,18.57,18.59,18.53,18.54,59623.43748261425,18.3181,18.3378,18.2786,18.2885,59623.4375
2019-10-21 10:50:00,18.54,18.57,18.53,18.57,36000.67786542763,18.2885,18.3181,18.2786,18.3181,36000.6779
2019-10-21 11:00:00,18.57,18.58,18.54,18.56,46115.35514911204,18.3181,18.3279,18.2885,18.3082,46115.3551
2019-10-21 11:10:00,18.56,18.58,18.53,18.53,69691.5100617518,18.3082,18.3279,18.2786,18.2786,69691.5101
2019-10-21 11:20:00,18.53,18.57,18.5,18.57,60737.58120068749,18.2786,18.3181,18.249,18.3181,60737.5812
2019-10-21 11:30:00,18.57,18.64,18.57,18.62,44605.07144239055,18.3181,18.3871,18.3181,18.3674,44605.0714
2019-10-21 11:40:00,18.62,18.65,18.61,18.62,36096.80006855552,18.3674,18.397,18.3575,18.3674,36096.8001
2019-10-21 11:50:00,18.63,18.65,18.62,18.64,33705.39616649507,18.3773,18.397,18.3674,18.3871,33705.3962
2019-10-21 12:00:00,18.64,18.64,18.58,18.59,64620.33564824726,18.3871,18.3871,18.3279,18.3378,64620.3356
2019-10-21 12:10:00,18.59,18.6,18.57,18.57,42756.90362770437,18.3378,18.3477,18.3181,18.3181,42756.9036
2019-10-21 12:20:00,18.57,18.58,18.55,18.57,107619.00118078844,18.3181,18.3279,18.2983,18.3181,107619.0012
2019-10-21 12:30:00,18.57,18.61,18.57,18.61,167714.3112969396,18.3181,18.3575,18.3181,18.3575,167714.3113
2019-10-21 12:40:00,18.6,18.6,18.59,18.6,36061.84654014538,18.3477,18.3477,18.3378,18.3477,36061.8465
2019-10-21 12:50:00,18.6,18.65,18.59,18.65,73360.17414779947,18.3477,18.397,18.3378,18.397,73360.1741
2019-10-21 13:00:00,18.65,18.66,18.63,18.64,13799.361736920053,18.397,18.4068,18.3773,18.3871,13799.3617
2019-10-21 13:10:00,18.64,18.64,18.61,18.62,19322.01922572225,18.3871,18.3871,18.3575,18.3674,19322.0192
2019-10-21 13:20:00,18.62,18.64,18.61,18.64,26423.411081049133,18.3674,18.3871,18.3575,18.3871,26423.4111
2019-10-21 13:30:00,18.63,18.66,18.63,18.64,25424.32272732595,18.3773,18.4068,18.3773,18.3871,25424.3227
2019-10-21 13:40:00,18.64,18.64,18.62,18.62,19402.12106166216,18.3871,18.3871,18.3674,18.3674,19402.1211
2019-10-21 13:50:00,18.62,18.65,18.61,18.65,40123.73782080712,18.3674,18.397,18.3575,18.397,40123.7378
2019-10-21 14:00:00,18.65,18.65,18.62,18.64,17168.008037447344,18.397,18.397,18.3674,18.3871,17168.008
2019-10-21 14:10:00,18.64,18.64,18.58,18.58,33117.01177159104,18.3871,18.3871,18.3279,18.3279,33117.0118
2019-10-21 14:20:00,18.59,18.59,18.57,18.57,28312.35801221381,18.3378,18.3378,18.3181,18.3181,28312.358
2019-10-21 14:30:00,18.57,18.59,18.55,18.55,55769.81097539626,18.3181,18.3378,18.2983,18.2983,55769.811
2019-10-21 14:40:00,18.56,18.56,18.53,18.55,36977.92026389448,18.3082,18.3082,18.2786,18.2983,36977.9203
2019-10-21 14:50:00,18.55,18.55,18.53,18.53,40225.68561200336,18.2983,18.2983,18.2786,18.2786,40225.6856
2019-10-21 15:00:00,18.53,18.55,18.51,18.53,76587.54993766912,18.2786,18.2983,18.2589,18.2786,76587.5499
2019-10-21 15:10:00,18.53,18.55,18.51,18.55,59084.57058629126,18.2786,18.2983,18.2589,18.2983,59084.5706
2019-10-21 15:20:00,18.54,18.55,18.53,18.54,47200.37092684348,18.2885,18.2983,18.2786,18.2885,47200.3709
2019-10-21 15:30:00,18.54,18.55,18.53,18.54,69143.90478332627,18.2885,18.2983,18.2786,18.2885,69143.9048
2019-10-21 15:40:00,18.54,18.56,18.53,18.55,99792.32361095112,18.2885,18.3082,18.2786,18.2983,99792.3236
2019-10-21 15:50:00,18.55,18.57,18.55,18.57,294883.9860351333,18.2983,18.3181,18.2983,18.3181,294883.986
2019-10-22 09:30:00,18.59,18.7,18.59,18.64,46582.85859159767,18.3378,18.4463,18.3378,18.3871,46582.8586
2019-10-22 09:40:00,18.64,18.68,18.59,18.59,18630.23064260489,18.3871,18.4266,18.3378,18.3378,18630.2306
2019-10-22 09:50:00,18.59,18.63,18.57,18.59,14961.566556557224,18.3378,18.3773,18.3181,18.3378,14961.5666
2019-10-22 10:00:00,18.59,18.63,18.57,18.61,21189.12020163059,18.3378,18.3773,18.3181,18.3575,21189.1202
2019-10-22 10:10:00,18.61,18.61,18.58,18.6,15003.802070052812,18.3575,18.3575,18.3279,18.3477,15003.8021
2019-10-22 10:20:00,18.6,18.62,18.59,18.61,13764.408208509913,18.3477,18.3674,18.3378,18.3575,13764.4082
2019-10-22 10:30:00,18.61,18.63,18.59,18.62,27467.64774230208,18.3575,18.3773,18.3378,18.3674,27467.6477
2019-10-22 10:40:00,18.63,18.63,18.57,18.57,17571.430011181048,18.3773,18.3773,18.3181,18.3181,17571.43
2019-10-22 10:50:00,18.58,18.59,18.52,18.53,68938.5528039167,18.3279,18.3378,18.2687,18.2786,68938.5528
2019-10-22 11:00:00,18.53,18.55,18.5,18.51,31168.352562725704,18.2786,18.2983,18.249,18.2589,31168.3526
2019-10-22 11:10:00,18.51,18.51,18.48,18.49,24068.41710441592,18.2589,18.2589,18.2293,18.2392,24068.4171
2019-10-22 11:20:00,18.49,18.5,18.47,18.48,23970.83850427094,18.2392,18.249,18.2194,18.2293,23970.8385
2019-10-22 11:30:00,18.48,18.52,18.46,18.51,53725.02956340304,18.2293,18.2687,18.2096,18.2589,53725.0296
2019-10-22 11:40:00,18.51,18.51,18.48,18.48,18888.012914629675,18.2589,18.2589,18.2293,18.2293,18888.0129
2019-10-22 11:50:00,18.48,18.5,18.47,18.48,25462.18904977027,18.2293,18.249,18.2194,18.2293,25462.189
2019-10-22 12:00:00,18.48,18.56,18.47,18.55,33523.34653935892,18.2293,18.3082,18.2194,18.2983,33523.3465
2019-10-22 12:10:00,18.55,18.56,18.54,18.56,17536.476482770908,18.2983,18.3082,18.2885,18.3082,17536.4765
2019-10-22 12:20:00,18.56,18.58,18.53,18.57,29119.201959681217,18.3082,18.3279,18.2786,18.3181,29119.202
2019-10-22 12:30:00,18.57,18.6,18.57,18.58,13867.812396723246,18.3181,18.3477,18.3181,18.3279,13867.8124
2019-10-22 12:40:00,18.59,18.61,18.57,18.6,24996.142004301728,18.3378,18.3575,18.3181,18.3477,24996.142
2019-10-22 12:50:00,18.59,18.59,18.57,18.57,18079.712570145177,18.3378,18.3378,18.3181,18.3181,18079.7126
2019-10-22 13:00:00,18.57,18.58,18.55,18.55,17794.258754795694,18.3181,18.3279,18.2983,18.2983,17794.2588
2019-10-22 13:10:00,18.55,18.56,18.53,18.54,17440.354279643023,18.2983,18.3082,18.2786,18.2885,17440.3543
2019-10-22 13:20:00,18.55,18.57,18.54,18.55,15586.360876888486,18.2983,18.3181,18.2885,18.2983,15586.3609
2019-10-22 13:30:00,18.55,18.56,18.54,18.56,16267.954680886229,18.2983,18.3082,18.2885,18.3082,16267.9547
2019-10-22 13:40:00,18.56,18.57,18.53,18.55,21950.81584156824,18.3082,18.3181,18.2786,18.2983,21950.8158
2019-10-22 13:50:00,18.55,18.58,18.53,18.57,40225.68561200336,18.2983,18.3279,18.2786,18.3181,40225.6856
2019-10-22 14:00:00,18.57,18.6,18.56,18.6,56005.74729216471,18.3181,18.3477,18.3082,18.3477,56005.7473
2019-10-22 14:10:00,18.61,18.63,18.58,18.63,41160.69249697463,18.3575,18.3773,18.3279,18.3773,41160.6925
2019-10-22 14:20:00,18.64,18.65,18.62,18.65,59566.63799894778,18.3871,18.397,18.3674,18.397,59566.638
2019-10-22 14:30:00,18.65,18.65,18.6,18.63,33964.63483553695,18.397,18.397,18.3477,18.3773,33964.6348
2019-10-22 14:40:00,18.62,18.62,18.6,18.61,21860.519226508703,18.3674,18.3674,18.3477,18.3575,21860.5192
2019-10-22 14:50:00,18.61,18.61,18.59,18.59,34322.90850174089,18.3575,18.3575,18.3378,18.3378,34322.9085
2019-10-22 15:00:00,18.6,18.61,18.57,18.59,105016.41971125006,18.3477,18.3575,18.3181,18.3378,105016.4197
2019-10-22 15:10:00,18.59,18.61,18.57,18.61,31302.34108829791,18.3378,18.3575,18.3181,18.3575,31302.3411
2019-10-22 15:20:00,18.6,18.62,18.59,18.62,30558.122212565337,18.3477,18.3674,18.3378,18.3674,30558.1222
2019-10-22 15:30:00,18.61,18.65,18.61,18.64,75453.01666135664,18.3575,18.397,18.3575,18.3871,75453.0167
2019-10-22 15:40:00,18.64,18.66,18.63,18.66,183574.47481304084,18.3871,18.4068,18.3773,18.4068,183574.4748
2019-10-22 15:50:00,18.66,18.66,18.57,18.59,398599.84321012266,18.4068,18.4068,18.3181,18.3378,398599.8432
2019-10-23 09:30:00,18.57,18.63,18.48,18.62,83655.44466160295,18.3181,18.3773,18.2293,18.3674,83655.4447
2019-10-23 09:40:00,18.62,18.64,18.57,18.61,34477.28658555234,18.3674,18.3871,18.3181,18.3575,34477.2866
2019-10-23 09:50:00,18.62,18.65,18.59,18.63,37923.12192798536,18.3674,18.397,18.3378,18.3773,37923.1219
2019-10-23 10:00:00,18.63,18.64,18.6,18.61,34169.98681494652,18.3773,18.3871,18.3477,18.3575,34169.9868
2019-10-23 10:10:00,18.61,18.65,18.6,18.64,32215.50201801283,18.3575,18.397,18.3477,18.3871,32215.502
2019-10-23 10:20:00,18.64,18.66,18.62,18.64,44125.91682376821,18.3871,18.4068,18.3674,18.3871,44125.9168
2019-10-23 10:30:00,18.64,18.69,18.64,18.68,43530.25044377873,18.3871,18.4364,18.3871,18.4266,43530.2504
2019-10-23 10:40:00,18.68,18.72,18.68,18.72,39149.40821637445,18.4266,18.466,18.4266,18.466,39149.4082
2019-10-23 10:50:00,18.72,18.73,18.7,18.73,30743.084633735663,18.466,18.4759,18.4463,18.4759,30743.0846
2019-10-23 11:00:00,18.72,18.74,18.72,18.74,43857.9397726238,18.466,18.4858,18.466,18.4858,43857.9398
2019-10-23 11:10:00,18.74,18.78,18.73,18.77,118997.83107530624,18.4858,18.5252,18.4759,18.5154,118997.8311
2019-10-23 11:20:00,18.77,18.77,18.74,18.77,36823.54218008302,18.5154,18.5154,18.4858,18.5154,36823.5422
2019-10-23 11:30:00,18.77,18.77,18.73,18.75,31871.792321979785,18.5154,18.5154,18.4759,18.4956,31871.7923
2019-10-23 11:40:00,18.74,18.77,18.74,18.76,21662.44923218458,18.4858,18.5154,18.4858,18.5055,21662.4492
2019-10-23 11:50:00,18.77,18.79,18.74,18.77,38587.23896777803,18.5154,18.5351,18.4858,18.5154,38587.239
2019-10-23 12:00:00,18.77,18.77,18.73,18.74,19553.58635143944,18.5154,18.5154,18.4759,18.4858,19553.5864
2019-10-23 12:10:00,18.74,18.77,18.74,18.75,20257.02611069351,18.4858,18.5154,18.4858,18.4956,20257.0261
2019-10-23 12:20:00,18.74,18.75,18.73,18.75,13065.337640307103,18.4858,18.4956,18.4759,18.4956,13065.3376
2019-10-23 12:30:00,18.75,18.76,18.74,18.75,44035.62020870868,18.4956,18.5055,18.4858,18.4956,44035.6202
2019-10-23 12:40:00,18.75,18.75,18.74,18.74,26748.18761586002,18.4956,18.4956,18.4858,18.4858,26748.1876
2019-10-23 12:50:00,18.74,18.74,18.7,18.71,48594.14287219784,18.4858,18.4858,18.4463,18.4562,48594.1429
2019-10-23 13:00:00,18.7,18.72,18.7,18.7,31201.84969411876,18.4463,18.466,18.4463,18.4463,31201.8497
2019-10-23 13:10:00,18.7,18.7,18.68,18.7,23321.28543464916,18.4463,18.4463,18.4266,18.4463,23321.2854
2019-10-23 13:20:00,18.7,18.7,18.68,18.68,44090.96329535807,18.4463,18.4463,18.4266,18.4266,44090.9633
2019-10-23 13:30:00,18.68,18.71,18.68,18.71,41031.073162453686,18.4266,18.4562,18.4266,18.4562,41031.0732
2019-10-23 13:40:00,18.71,18.71,18.7,18.71,38692.09955300845,18.4562,18.4562,18.4463,18.4562,38692.0996
2019-10-23 13:50:00,18.71,18.72,18.69,18.7,68763.78516186599,18.4562,18.466,18.4364,18.4463,68763.7852
2019-10-23 14:00:00,18.7,18.7,18.67,18.68,46255.1692627526,18.4463,18.4463,18.4167,18.4266,46255.1693
2019-10-23 14:10:00,18.68,18.68,18.66,18.67,39928.58062051717,18.4266,18.4266,18.4068,18.4167,39928.5806
2019-10-23 14:20:00,18.66,18.68,18.61,18.62,144318.74961441886,18.4068,18.4266,18.3575,18.3674,144318.7496
2019-10-23 14:30:00,18.62,18.64,18.6,18.61,72579.54534663967,18.3674,18.3871,18.3477,18.3575,72579.5453
2019-10-23 14:40:00,18.61,18.61,18.56,18.58,150776.41398819233,18.3575,18.3575,18.3082,18.3279,150776.414
2019-10-23 14:50:00,18.57,18.63,18.57,18.61,52350.19077927085,18.3181,18.3773,18.3181,18.3575,52350.1908
2019-10-23 15:00:00,18.6,18.61,18.58,18.59,71782.89617829188,18.3477,18.3575,18.3279,18.3378,71782.8962
2019-10-23 15:10:00,18.59,18.59,18.58,18.59,145794.07979273022,18.3378,18.3378,18.3279,18.3378,145794.0798
2019-10-23 15:20:00,18.59,18.6,18.56,18.6,128117.78919631876,18.3378,18.3477,18.3082,18.3477,128117.7892
2019-10-23 15:30:00,18.6,18.64,18.59,18.64,102279.84971613948,18.3477,18.3871,18.3378,18.3871,102279.8497
2019-10-23 15:40:00,18.64,18.64,18.61,18.64,120695.98999723225,18.3871,18.3871,18.3575,18.3871,120695.99
2019-10-23 15:50:00,18.64,18.71,18.64,18.71,460595.7514335752,18.3871,18.4562,18.3871,18.4562,460595.7514
2019-10-24 09:30:00,18.75,18.85,18.75,18.81,73926.71258744717,18.4956,18.5943,18.4956,18.5548,73926.7126
2019-10-24 09:40:00,18.81,18.81,18.68,18.7,119155.12195315187,18.5548,18.5548,18.4266,18.4463,119155.122
2019-10-24 09:50:00,18.7,18.72,18.58,18.64,151683.7493298389,18.4463,18.466,18.3279,18.3871,151683.7493
2019-10-24 10:00:00,18.64,18.68,18.59,18.67,101493.39532691133,18.3871,18.4266,18.3378,18.4167,101493.3953
2019-10-24 10:10:00,18.68,18.71,18.66,18.68,48582.49169606112,18.4266,18.4562,18.4068,18.4266,48582.4917
2019-10-24 10:20:00,18.68,18.7,18.64,18.68,41935.49571006607,18.4266,18.4463,18.3871,18.4266,41935.4957
2019-10-24 10:30:00,18.68,18.72,18.66,18.72,56024.68045338687,18.4266,18.466,18.4068,18.466,56024.6805
2019-10-24 10:40:00,18.72,18.72,18.7,18.7,39149.40821637445,18.466,18.466,18.4463,18.4463,39149.4082
2019-10-24 10:50:00,18.7,18.7,18.65,18.68,56841.71917997391,18.4463,18.4463,18.397,18.4266,56841.7192
2019-10-24 11:00:00,18.69,18.7,18.67,18.7,48002.84568325963,18.4364,18.4463,18.4167,18.4463,48002.8457
2019-10-24 11:10:00,18.7,18.7,18.68,18.69,32112.0978297995,18.4463,18.4463,18.4266,18.4364,32112.0978
2019-10-24 11:20:00,18.7,18.75,18.7,18.73,24588.35083951676,18.4463,18.4956,18.4463,18.4759,24588.3508
2019-10-24 11:30:00,18.73,18.74,18.71,18.72,44578.856296082944,18.4759,18.4858,18.4562,18.466,44578.8563
2019-10-24 11:40:00,18.71,18.76,18.7,18.74,29120.658356698303,18.4562,18.5055,18.4463,18.4858,29120.6584
2019-10-24 11:50:00,18.74,18.74,18.68,18.72,56151.38699387363,18.4858,18.4858,18.4266,18.466,56151.387
2019-10-24 12:00:00,18.72,18.74,18.7,18.72,33711.22175456343,18.466,18.4858,18.4463,18.466,33711.2218
2019-10-24 12:10:00,18.72,18.72,18.65,18.66,47056.18762215165,18.466,18.466,18.397,18.4068,47056.1876
2019-10-24 12:20:00,18.66,18.69,18.64,18.69,43224.40707019,18.4068,18.4364,18.3871,18.4364,43224.4071
2019-10-24 12:30:00,18.68,18.72,18.68,18.71,27067.138562602555,18.4266,18.466,18.4266,18.4562,27067.1386
2019-10-24 12:40:00,18.71,18.72,18.7,18.71,21365.344240698385,18.4562,18.466,18.4463,18.4562,21365.3442
2019-10-24 12:50:00,18.71,18.72,18.67,18.68,40722.31699483078,18.4562,18.466,18.4167,18.4266,40722.317
2019-10-24 13:00:00,18.67,18.7,18.64,18.68,120352.2803011992,18.4167,18.4463,18.3871,18.4266,120352.2803
2019-10-24 13:10:00,18.68,18.68,18.66,18.66,23003.79088492372,18.4266,18.4266,18.4068,18.4068,23003.7909
2019-10-24 13:20:00,18.66,18.69,18.66,18.68,44857.02812634698,18.4068,18.4364,18.4068,18.4266,44857.0281
2019-10-24 13:30:00,18.69,18.71,18.67,18.7,24598.54561863638,18.4364,18.4562,18.4167,18.4463,24598.5456
2019-10-24 13:40:00,18.7,18.72,18.7,18.72,34081.14659690408,18.4463,18.466,18.4463,18.466,34081.1466
2019-10-24 13:50:00,18.72,18.72,18.7,18.71,28219.148603120106,18.466,18.466,18.4463,18.4562,28219.1486
2019-10-24 14:00:00,18.71,18.71,18.69,18.7,42283.57459715039,18.4562,18.4562,18.4364,18.4463,42283.5746
2019-10-24 14:10:00,18.7,18.76,18.7,18.73,111343.0083534855,18.4463,18.5055,18.4463,18.4759,111343.0084
2019-10-24 14:20:00,18.73,18.73,18.71,18.73,18609.84108436564,18.4759,18.4759,18.4562,18.4759,18609.8411
2019-10-24 14:30:00,18.73,18.76,18.72,18.74,42737.97046648221,18.4759,18.5055,18.466,18.4858,42737.9705
2019-10-24 14:40:00,18.74,18.74,18.71,18.72,42480.18819445743,18.4858,18.4858,18.4562,18.466,42480.1882
2019-10-24 14:50:00,18.71,18.74,18.71,18.72,43843.37580245291,18.4562,18.4858,18.4562,18.466,43843.3758
2019-10-24 15:00:00,18.72,18.72,18.71,18.72,49398.07402563107,18.466,18.466,18.4562,18.466,49398.074
2019-10-24 15:10:00,18.72,18.77,18.72,18.77,40996.11963404354,18.466,18.5154,18.466,18.5154,40996.1196
2019-10-24 15:20:00,18.77,18.77,18.74,18.76,72816.93806042521,18.5154,18.5154,18.4858,18.5055,72816.9381
2019-10-24 15:30:00,18.77,18.78,18.75,18.78,73115.49944892849,18.5154,18.5252,18.4956,18.5252,73115.4994
2019-10-24 15:40:00,18.78,18.8,18.77,18.79,102415.29463872877,18.5252,18.5449,18.5154,18.5351,102415.2946
2019-10-24 15:50:00,18.79,18.83,18.77,18.83,445603.6005396592,18.5351,18.5745,18.5154,18.5745,445603.6005
2019-10-25 09:30:00,18.83,18.94,18.81,18.86,82443.72234338474,18.5745,18.683,18.5548,18.6041,82443.7223
2019-10-25 09:40:00,18.87,18.9,18.85,18.88,34226.786298613,18.614,18.6436,18.5943,18.6239,34226.7863
2019-10-25 09:50:00,18.88,18.93,18.87,18.89,58890.8697830184,18.6239,18.6732,18.614,18.6337,58890.8698
2019-10-25 10:00:00,18.88,18.89,18.85,18.85,51977.35314289602,18.6239,18.6337,18.5943,18.5943,51977.3531
2019-10-25 10:10:00,18.85,18.85,18.79,18.8,40783.48566954852,18.5943,18.5943,18.5351,18.5449,40783.4857
2019-10-25 10:20:00,18.8,18.88,18.8,18.83,55726.11906488359,18.5449,18.6239,18.5449,18.5745,55726.1191
2019-10-25 10:30:00,18.83,18.85,18.8,18.81,31963.5453340564,18.5745,18.5943,18.5449,18.5548,31963.5453
2019-10-25 10:40:00,18.81,18.83,18.81,18.83,45805.14258447204,18.5548,18.5745,18.5548,18.5745,45805.1426
2019-10-25 10:50:00,18.83,18.85,18.81,18.83,41725.77453960523,18.5745,18.5943,18.5548,18.5745,41725.7745
2019-10-25 11:00:00,18.83,18.86,18.81,18.83,54243.5069014868,18.5745,18.6041,18.5548,18.5745,54243.5069
2019-10-25 11:10:00,18.83,18.86,18.82,18.84,53701.72721112962,18.5745,18.6041,18.5647,18.5844,53701.7272
2019-10-25 11:20:00,18.84,18.87,18.83,18.86,39959.16495787604,18.5844,18.614,18.5745,18.6041,39959.165
2019-10-25 11:30:00,18.85,18.86,18.83,18.85,51323.43088222297,18.5943,18.6041,18.5745,18.5943,51323.4309
2019-10-25 11:40:00,18.85,18.88,18.85,18.87,60356.00518221012,18.5943,18.6239,18.5943,18.614,60356.0052
2019-10-25 11:50:00,18.87,18.88,18.85,18.85,49571.38527066468,18.614,18.6239,18.5943,18.5943,49571.3853
2019-10-25 12:00:00,18.85,18.88,18.84,18.85,30533.36346327481,18.5943,18.6239,18.5844,18.5943,30533.3635
2019-10-25 12:10:00,18.85,18.88,18.84,18.85,33335.471324154416,18.5943,18.6239,18.5844,18.5943,33335.4713
2019-10-25 12:20:00,18.85,18.88,18.85,18.88,23092.63110296616,18.5943,18.6239,18.5943,18.6239,23092.6311
2019-10-25 12:30:00,18.88,18.89,18.87,18.89,29261.92886735596,18.6239,18.6337,18.614,18.6337,29261.9289
2019-10-25 12:40:00,18.88,18.9,18.88,18.9,20986.6810162552,18.6239,18.6436,18.6239,18.6436,20986.681
2019-10-25 12:50:00,18.9,18.92,18.9,18.91,21225.53012705782,18.6436,18.6633,18.6436,18.6535,21225.5301
2019-10-25 13:00:00,18.91,18.92,18.9,18.91,26851.591804073352,18.6535,18.6633,18.6436,18.6535,26851.5918
2019-10-25 13:10:00,18.91,18.96,18.9,18.94,74028.66037864341,18.6535,18.7028,18.6436,18.683,74028.6604
2019-10-25 13:20:00,18.94,19.01,18.93,18.98,128315.85919064288,18.683,18.7521,18.6732,18.7225,128315.8592
2019-10-25 13:30:00,18.98,19.0,18.96,18.99,37995.94177883982,18.7225,18.7422,18.7028,18.7324,37995.9418
2019-10-25 13:40:00,18.99,19.0,18.97,19.0,27645.32817838696,18.7324,18.7422,18.7126,18.7422,27645.3282
2019-10-25 13:50:00,19.0,19.0,18.99,18.99,22555.22060366025,18.7422,18.7422,18.7324,18.7324,22555.2206
2019-10-25 14:00:00,18.99,18.99,18.94,18.97,69810.93461715312,18.7324,18.7324,18.683,18.7126,69810.9346
2019-10-25 14:10:00,18.97,18.99,18.96,18.99,18104.47131943569,18.7126,18.7324,18.7028,18.7324,18104.4713
2019-10-25 14:20:00,18.99,19.0,18.96,18.98,43489.47132730024,18.7324,18.7422,18.7028,18.7225,43489.4713
2019-10-25 14:30:00,18.98,18.98,18.96,18.97,23043.11360438513,18.7225,18.7225,18.7028,18.7126,23043.1136
2019-10-25 14:40:00,18.97,18.99,18.96,18.99,26140.87005973383,18.7126,18.7324,18.7028,18.7324,26140.8701
2019-10-25 14:50:00,18.98,19.0,18.97,18.98,29631.853709696614,18.7225,18.7422,18.7126,18.7225,29631.8537
2019-10-25 15:00:00,18.98,18.99,18.97,18.98,38770.744991931264,18.7225,18.7324,18.7126,18.7225,38770.745
2019-10-25 15:10:00,18.98,18.99,18.97,18.98,34992.85112960191,18.7225,18.7324,18.7126,18.7225,34992.8511
2019-10-25 15:20:00,18.98,18.98,18.96,18.96,53117.71200727685,18.7225,18.7225,18.7028,18.7028,53117.712
2019-10-25 15:30:00,18.96,18.98,18.95,18.95,74708.79778562406,18.7028,18.7225,18.6929,18.6929,74708.7978
2019-10-25 15:40:00,18.96,18.96,18.94,18.95,81349.96818355075,18.7028,18.7028,18.683,18.6929,81349.9682
2019-10-25 15:50:00,18.96,18.99,18.95,18.97,317956.2275798602,18.7028,18.7324,18.6929,18.7126,317956.2276
2019-10-28 09:30:00,19.02,19.12,18.99,19.07,104509.593549303,18.762,18.8606,18.7324,18.8113,104509.5935
2019-10-28 09:40:00,19.07,19.1,19.03,19.07,55414.4501032265,18.8113,18.8409,18.7718,18.8113,55414.4501
2019-10-28 09:50:00,19.07,19.1,19.05,19.07,39972.27253102985,18.8113,18.8409,18.7916,18.8113,39972.2725
2019-10-28 10:00:00,19.07,19.1,19.07,19.08,47166.87379545043,18.8113,18.8409,18.8113,18.8211,47166.8738
2019-10-28 10:10:00,19.09,19.12,19.08,19.1,38454.70683922291,18.831,18.8606,18.8211,18.8409,38454.7068
2019-10-28 10:20:00,19.1,19.14,19.08,19.14,48777.64889635107,18.8409,18.8803,18.8211,18.8803,48777.6489
2019-10-28 10:30:00,19.14,19.18,19.12,19.15,63536.7762675329,18.8803,18.9198,18.8606,18.8902,63536.7763
2019-10-28 10:40:00,19.15,19.16,19.13,19.14,25114.11016268596,18.8902,18.9001,18.8705,18.8803,25114.1102
2019-10-28 10:50:00,19.14,19.15,19.12,19.13,27093.35370891016,18.8803,18.8902,18.8606,18.8705,27093.3537
2019-10-28 11:00:00,19.12,19.14,19.1,19.1,45031.795768397686,18.8606,18.8803,18.8409,18.8409,45031.7958
2019-10-28 11:10:00,19.1,19.1,19.05,19.06,39849.93518159435,18.8409,18.8409,18.7916,18.8014,39849.9352
2019-10-28 11:20:00,19.06,19.07,19.05,19.05,28141.95956121437,18.8014,18.8113,18.7916,18.7916,28141.9596
2019-10-28 11:30:00,19.05,19.07,19.03,19.05,33636.94550669188,18.7916,18.8113,18.7718,18.7916,33636.9455
2019-10-28 11:40:00,19.05,19.05,19.02,19.03,20131.775967223843,18.7916,18.7916,18.762,18.7718,20131.776
2019-10-28 11:50:00,19.03,19.05,19.01,19.05,46661.50403052048,18.7718,18.7916,18.7521,18.7916,46661.504
2019-10-28 12:00:00,19.05,19.06,19.03,19.05,33328.18933906897,18.7916,18.8014,18.7718,18.7916,33328.1893
2019-10-28 12:10:00,19.05,19.09,19.05,19.07,33368.96845554747,18.7916,18.831,18.7916,18.8113,33368.9685
2019-10-28 12:20:00,19.07,19.08,19.06,19.07,25328.200524198062,18.8113,18.8211,18.8014,18.8113,25328.2005
2019-10-28 12:30:00,19.07,19.07,19.05,19.05,15233.912798752905,18.8113,18.8113,18.7916,18.7916,15233.9128
2019-10-28 12:40:00,19.06,19.08,19.05,19.07,33220.41595980437,18.8014,18.8211,18.7916,18.8113,33220.416
2019-10-28 12:50:00,19.07,19.07,19.02,19.03,66528.2157406341,18.8113,18.8113,18.762,18.7718,66528.2157
2019-10-28 13:00:00,19.04,19.06,19.03,19.05,69315.7596313428,18.7817,18.8014,18.7718,18.7916,69315.7596
2019-10-28 13:10:00,19.05,19.07,19.04,19.05,69285.17529398392,18.7916,18.8113,18.7817,18.7916,69285.1753
2019-10-28 13:20:00,19.05,19.05,19.04,19.05,20092.453247762434,18.7916,18.7916,18.7817,18.7916,20092.4532
2019-10-28 13:30:00,19.05,19.05,18.94,18.98,73859.71832466107,18.7916,18.7916,18.683,18.7225,73859.7183
2019-10-28 13:40:00,18.98,19.0,18.96,18.99,24154.34452842418,18.7225,18.7422,18.7028,18.7324,24154.3445
2019-10-28 13:50:00,18.99,19.01,18.96,19.01,42279.20540609912,18.7324,18.7521,18.7028,18.7521,42279.2054
2019-10-28 14:00:00,19.01,19.01,18.99,19.01,35493.85170348059,18.7521,18.7521,18.7324,18.7521,35493.8517
2019-10-28 14:10:00,19.01,19.05,19.01,19.03,47689.72032458545,18.7521,18.7916,18.7521,18.7718,47689.7203
2019-10-28 14:20:00,19.03,19.05,19.01,19.04,42021.423134074335,18.7718,18.7916,18.7521,18.7817,42021.4231
2019-10-28 14:30:00,19.04,19.05,19.02,19.03,37735.246712780856,18.7817,18.7916,18.762,18.7718,37735.2467
2019-10-28 14:40:00,19.03,19.04,19.03,19.03,32693.200239618083,18.7718,18.7817,18.7718,18.7718,32693.2002
2019-10-28 14:50:00,19.02,19.05,19.02,19.04,26992.862314731003,18.762,18.7916,18.762,18.7817,26992.8623
2019-10-28 15:00:00,19.04,19.05,19.03,19.05,35354.03758984003,18.7817,18.7916,18.7718,18.7916,35354.0376
2019-10-28 15:10:00,19.05,19.08,19.05,19.07,77978.40908898928,18.7916,18.8211,18.7916,18.8113,77978.4091
2019-10-28 15:20:00,19.07,19.08,19.06,19.07,72857.71717690371,18.8113,18.8211,18.8014,18.8113,72857.7172
2019-10-28 15:30:00,19.06,19.06,18.99,19.0,64809.66726046885,18.8014,18.8014,18.7324,18.7422,64809.6673
2019-10-28 15:40:00,18.99,19.01,18.96,19.0,145862.53045253342,18.7324,18.7521,18.7028,18.7422,145862.5305
2019-10-28 15:50:00,19.0,19.01,18.98,18.99,325525.1228776727,18.7422,18.7521,18.7225,18.7324,325525.1229
2019-10-29 09:30:00,18.92,19.01,18.88,18.99,77497.79807334986,18.6633,18.7521,18.6239,18.7324,77497.7981
2019-10-29 09:40:00,18.99,19.03,18.98,19.03,35238.982225489985,18.7324,18.7718,18.7225,18.7718,35238.9822
2019-10-29 09:50:00,19.03,19.06,18.99,19.0,42997.209135524085,18.7718,18.8014,18.7324,18.7422,42997.2091
2019-10-29 10:00:00,19.0,19.01,18.96,18.98,32384.44407199517,18.7422,18.7521,18.7028,18.7225,32384.4441
2019-10-29 10:10:00,18.97,19.01,18.97,18.99,30919.30867280345,18.7126,18.7521,18.7126,18.7324,30919.3087
2019-10-29 10:20:00,18.99,19.05,18.99,19.05,30933.872642974347,18.7324,18.7916,18.7324,18.7916,30933.8726
2019-10-29 10:30:00,19.05,19.07,19.01,19.05,67444.2894643832,18.7916,18.8113,18.7521,18.7916,67444.2895
2019-10-29 10:40:00,19.06,19.09,19.05,19.08,25648.60786795769,18.8014,18.831,18.7916,18.8211,25648.6079
2019-10-29 10:50:00,19.08,19.08,19.06,19.07,33638.40190370897,18.8211,18.8211,18.8014,18.8113,33638.4019
2019-10-29 11:00:00,19.07,19.09,19.07,19.08,44790.03386356088,18.8113,18.831,18.8113,18.8211,44790.0339
2019-10-29 11:10:00,19.08,19.08,19.05,19.06,34717.592093372055,18.8211,18.8211,18.7916,18.8014,34717.5921
2019-10-29 11:20:00,19.06,19.06,19.03,19.05,27766.209130805364,18.8014,18.8014,18.7718,18.7916,27766.2091
2019-10-29 11:30:00,19.05,19.08,19.04,19.04,41642.759909631146,18.7916,18.8211,18.7817,18.7817,41642.7599
2019-10-29 11:40:00,19.04,19.06,19.03,19.04,25303.441774907547,18.7817,18.8014,18.7718,18.7817,25303.4418
2019-10-29 11:50:00,19.04,19.09,19.01,19.03,48436.85199435221,18.7817,18.831,18.7521,18.7718,48436.852
2019-10-29 12:00:00,19.03,19.03,18.99,19.01,52954.59554136286,18.7718,18.7718,18.7324,18.7521,52954.5955
2019-10-29 12:10:00,19.01,19.05,19.01,19.05,16281.062254040027,18.7521,18.7916,18.7521,18.7916,16281.0623
2019-10-29 12:20:00,19.05,19.09,19.04,19.09,21238.637700211624,18.7916,18.831,18.7817,18.831,21238.6377
2019-10-29 12:30:00,19.09,19.12,19.08,19.12,36635.66696487852,18.831,18.8606,18.8211,18.8606,36635.667
2019-10-29 12:40:00,19.12,19.13,19.12,19.12,24924.77855046436,18.8606,18.8705,18.8606,18.8606,24924.7786
2019-10-29 12:50:00,19.12,19.14,19.12,19.14,20731.81153826459,18.8606,18.8803,18.8606,18.8803,20731.8115
2019-10-29 13:00:00,19.14,19.16,19.13,19.16,39810.61246213294,18.8803,18.9001,18.8705,18.9001,39810.6125
2019-10-29 13:10:00,19.15,19.16,19.14,19.15,28342.94234957268,18.8902,18.9001,18.8803,18.8902,28342.9423
2019-10-29 13:20:00,19.16,19.18,19.16,19.18,22817.372066736305,18.9001,18.9198,18.9001,18.9198,22817.3721
2019-10-29 13:30:00,19.18,19.18,19.15,19.16,32923.310968318176,18.9198,18.9198,18.8902,18.9001,32923.311
2019-10-29 13:40:00,19.16,19.16,19.15,19.16,19199.68187628676,18.9001,18.9001,18.8902,18.9001,19199.6819
2019-10-29 13:50:00,19.16,19.16,19.15,19.16,15229.543607701637,18.9001,18.9001,18.8902,18.9001,15229.5436
2019-10-29 14:00:00,19.16,19.16,19.12,19.12,33281.584634522114,18.9001,18.9001,18.8606,18.8606,33281.5846
2019-10-29 14:10:00,19.12,19.14,19.12,19.13,23509.160649853668,18.8606,18.8803,18.8606,18.8705,23509.1606
2019-10-29 14:20:00,19.13,19.13,19.11,19.11,29643.504885833325,18.8705,18.8705,18.8507,18.8507,29643.5049
2019-10-29 14:30:00,19.12,19.14,19.11,19.12,44881.786875637496,18.8606,18.8803,18.8507,18.8606,44881.7869
2019-10-29 14:40:00,19.13,19.13,19.11,19.12,24675.734660542108,18.8705,18.8705,18.8507,18.8606,24675.7347
2019-10-29 14:50:00,19.12,19.12,19.09,19.1,30932.41624595725,18.8606,18.8606,18.831,18.8409,30932.4162
2019-10-29 15:00:00,19.1,19.11,19.07,19.07,42440.86547499602,18.8409,18.8507,18.8113,18.8113,42440.8655
2019-10-29 15:10:00,19.07,19.08,19.07,19.07,31006.692493828807,18.8113,18.8211,18.8113,18.8113,31006.6925
2019-10-29 15:20:00,19.07,19.08,19.05,19.06,47334.35945241569,18.8113,18.8211,18.7916,18.8014,47334.3595
2019-10-29 15:30:00,19.06,19.06,19.05,19.05,54374.58263302482,18.8014,18.8014,18.7916,18.7916,54374.5826
2019-10-29 15:40:00,19.05,19.05,19.03,19.03,95114.37639206069,18.7916,18.7916,18.7718,18.7718,95114.3764
2019-10-29 15:50:00,19.03,19.05,19.0,19.01,397251.2195722981,18.7718,18.7916,18.7422,18.7521,397251.2196
2019-10-30 09:30:00,18.95,18.99,18.83,18.87,55235.31327012453,18.6929,18.7324,18.5745,18.614,55235.3133
2019-10-30 09:40:00,18.85,18.92,18.82,18.88,39774.202536705714,18.5943,18.6633,18.5647,18.6239,39774.2025
2019-10-30 09:50:00,18.88,18.9,18.83,18.9,61786.1870529917,18.6239,18.6436,18.5745,18.6436,61786.1871
2019-10-30 10:00:00,18.9,18.9,18.8,18.87,37796.4153874986,18.6436,18.6436,18.5449,18.614,37796.4154
2019-10-30 10:10:00,18.87,18.93,18.85,18.9,65711.17701404706,18.614,18.6732,18.5943,18.6436,65711.177
2019-10-30 10:20:00,18.9,18.92,18.85,18.85,34845.7550308759,18.6436,18.6633,18.5943,18.5943,34845.755
2019-10-30 10:30:00,18.85,18.88,18.83,18.84,28673.54447245193,18.5943,18.6239,18.5745,18.5844,28673.5445
2019-10-30 10:40:00,18.84,18.86,18.81,18.83,45381.33105249909,18.5844,18.6041,18.5548,18.5745,45381.3311
2019-10-30 10:50:00,18.82,18.82,18.79,18.8,14880.00832360023,18.5647,18.5647,18.5351,18.5449,14880.0083
2019-10-30 11:00:00,18.81,18.82,18.78,18.79,73115.49944892849,18.5548,18.5647,18.5252,18.5351,73115.4994
2019-10-30 11:10:00,18.79,18.79,18.7,18.72,55386.77855990181,18.5351,18.5351,18.4463,18.466,55386.7786
2019-10-30 11:20:00,18.72,18.72,18.68,18.71,33376.25044063292,18.466,18.466,18.4266,18.4562,33376.2504
2019-10-30 11:30:00,18.7,18.74,18.68,18.72,51814.23667698203,18.4463,18.4858,18.4266,18.466,51814.2367
2019-10-30 11:40:00,18.72,18.72,18.7,18.72,25256.83707036069,18.466,18.466,18.4463,18.466,25256.8371
2019-10-30 11:50:00,18.72,18.74,18.71,18.72,49105.33822519614,18.466,18.4858,18.4562,18.466,49105.3382
2019-10-30 12:00:00,18.72,18.76,18.71,18.74,22250.83362708861,18.466,18.5055,18.4562,18.4858,22250.8336
2019-10-30 12:10:00,18.74,18.75,18.72,18.73,19010.350264065168,18.4858,18.4956,18.466,18.4759,19010.3503
2019-10-30 12:20:00,18.73,18.77,18.72,18.77,22700.86030536917,18.4759,18.5154,18.466,18.5154,22700.8603
2019-10-30 12:30:00,18.77,18.78,18.75,18.77,23753.83534872465,18.5154,18.5252,18.4956,18.5154,23753.8353
2019-10-30 12:40:00,18.77,18.79,18.77,18.79,16876.728634029507,18.5154,18.5351,18.5154,18.5351,16876.7286
2019-10-30 12:50:00,18.79,18.81,18.77,18.8,19374.449518337464,18.5351,18.5548,18.5154,18.5449,19374.4495
2019-10-30 13:00:00,18.8,18.81,18.79,18.79,27739.99398449776,18.5449,18.5548,18.5351,18.5351,27739.994
2019-10-30 13:10:00,18.79,18.79,18.77,18.79,14521.73465739629,18.5351,18.5351,18.5154,18.5351,14521.7347
2019-10-30 13:20:00,18.79,18.8,18.77,18.79,19058.41136562911,18.5351,18.5449,18.5154,18.5351,19058.4114
2019-10-30 13:30:00,18.79,18.82,18.78,18.81,18863.25416533916,18.5351,18.5647,18.5252,18.5548,18863.2542
2019-10-30 13:40:00,18.81,18.82,18.79,18.79,28889.09123098113,18.5548,18.5647,18.5351,18.5351,28889.0912
2019-10-30 13:50:00,18.79,18.81,18.77,18.77,39766.92055162027,18.5351,18.5548,18.5154,18.5154,39766.9206
2019-10-30 14:00:00,18.78,18.81,18.74,18.81,56594.13168706874,18.5252,18.5548,18.4858,18.5548,56594.1317
2019-10-30 14:10:00,18.81,18.85,18.8,18.81,112595.5097881822,18.5548,18.5943,18.5449,18.5548,112595.5098
2019-10-30 14:20:00,18.81,18.82,18.79,18.81,22511.52869314757,18.5548,18.5647,18.5351,18.5548,22511.5287
2019-10-30 14:30:00,18.81,18.82,18.77,18.77,87423.14374481267,18.5548,18.5647,18.5154,18.5154,87423.1437
2019-10-30 14:40:00,18.77,18.8,18.76,18.79,91377.2616462098,18.5154,18.5449,18.5055,18.5351,91377.2616
2019-10-30 14:50:00,18.79,18.85,18.78,18.83,100170.98683539432,18.5351,18.5943,18.5252,18.5745,100170.9868
2019-10-30 15:00:00,18.83,18.87,18.83,18.86,55873.2151636096,18.5745,18.614,18.5745,18.6041,55873.2152
2019-10-30 15:10:00,18.86,18.88,18.85,18.86,58512.206558575206,18.6041,18.6239,18.5943,18.6041,58512.2066
2019-10-30 15:20:00,18.86,18.92,18.86,18.9,57396.60644348489,18.6041,18.6633,18.6041,18.6436,57396.6064
2019-10-30 15:30:00,18.89,18.9,18.87,18.88,100175.3560264456,18.6337,18.6436,18.614,18.6239,100175.356
2019-10-30 15:40:00,18.88,18.88,18.86,18.87,140012.18363488614,18.6239,18.6239,18.6041,18.614,140012.1836
2019-10-30 15:50:00,18.87,18.9,18.86,18.9,348764.85007936484,18.614,18.6436,18.6041,18.6436,348764.8501
2019-10-31 09:30:00,18.88,18.88,18.77,18.78,45189.08664624332,18.6239,18.6239,18.5154,18.5252,45189.0866
2019-10-31 09:40:00,18.78,18.83,18.75,18.77,40251.90075831097,18.5252,18.5745,18.4956,18.5154,40251.9008
2019-10-31 09:50:00,18.77,18.79,18.72,18.72,36811.89100394631,18.5154,18.5351,18.466,18.466,36811.891
2019-10-31 10:00:00,18.72,18.73,18.7,18.73,30501.322728898856,18.466,18.4759,18.4463,18.4759,30501.3227
2019-10-31 10:10:00,18.72,18.75,18.68,18.7,42319.984522577615,18.466,18.4956,18.4266,18.4463,42319.9845
2019-10-31 10:20:00,18.71,18.72,18.64,18.68,42209.29834927884,18.4562,18.466,18.3871,18.4266,42209.2983
2019-10-31 10:30:00,18.68,18.68,18.63,18.68,40882.52066671059,18.4266,18.4266,18.3773,18.4266,40882.5207
2019-10-31 10:40:00,18.68,18.78,18.67,18.77,31319.81785250298,18.4266,18.5252,18.4167,18.5154,31319.8179
2019-10-31 10:50:00,18.77,18.81,18.74,18.81,32361.14171972175,18.5154,18.5548,18.4858,18.5548,32361.1417
2019-10-31 11:00:00,18.8,18.83,18.8,18.82,45104.61561925215,18.5449,18.5745,18.5449,18.5647,45104.6156
2019-10-31 11:10:00,18.81,18.82,18.72,18.73,95683.82762574256,18.5548,18.5647,18.466,18.4759,95683.8276
2019-10-31 11:20:00,18.72,18.73,18.7,18.71,50126.27253417566,18.466,18.4759,18.4463,18.4562,50126.2725
2019-10-31 11:30:00,18.71,18.77,18.7,18.77,41242.25072993162,18.4562,18.5154,18.4463,18.5154,41242.2507
2019-10-31 11:40:00,18.77,18.79,18.73,18.74,63494.54075403731,18.5154,18.5351,18.4759,18.4858,63494.5408
2019-10-31 11:50:00,18.74,18.78,18.74,18.75,28319.63999729925,18.4858,18.5252,18.4858,18.4956,28319.64
2019-10-31 12:00:00,18.75,18.79,18.74,18.76,40512.595824369935,18.4956,18.5351,18.4858,18.5055,40512.5958
2019-10-31 12:10:00,18.74,18.76,18.73,18.73,36698.29203661335,18.4858,18.5055,18.4759,18.4759,36698.292
2019-10-31 12:20:00,18.73,18.77,18.73,18.75,27750.18876361738,18.4759,18.5154,18.4759,18.4956,27750.1888
2019-10-31 12:30:00,18.74,18.75,18.72,18.74,21977.03098787584,18.4858,18.4956,18.466,18.4858,21977.031
2019-10-31 12:40:00,18.74,18.74,18.67,18.7,79257.12566999359,18.4858,18.4858,18.4167,18.4463,79257.1257
2019-10-31 12:50:00,18.7,18.72,18.68,18.72,27524.44722596856,18.4463,18.466,18.4266,18.466,27524.4472
2019-10-31 13:00:00,18.72,18.73,18.7,18.73,43489.47132730024,18.466,18.4759,18.4463,18.4759,43489.4713
2019-10-31 13:10:00,18.73,18.74,18.7,18.72,38673.16639178629,18.4759,18.4858,18.4463,18.466,38673.1664
2019-10-31 13:20:00,18.71,18.72,18.69,18.7,13601.291742595924,18.4562,18.466,18.4364,18.4463,13601.2917
2019-10-31 13:30:00,18.7,18.74,18.7,18.74,26726.341660603684,18.4463,18.4858,18.4463,18.4858,26726.3417
2019-10-31 13:40:00,18.74,18.74,18.7,18.71,23718.88182031451,18.4858,18.4858,18.4463,18.4562,23718.8818
2019-10-31 13:50:00,18.71,18.72,18.7,18.72,18066.604996991373,18.4562,18.466,18.4463,18.466,18066.605
2019-10-31 14:00:00,18.71,18.74,18.7,18.74,42202.01636419339,18.4562,18.4858,18.4463,18.4858,42202.0164
2019-10-31 14:10:00,18.74,18.74,18.7,18.7,41749.076891878656,18.4858,18.4858,18.4463,18.4463,41749.0769
2019-10-31 14:20:00,18.7,18.72,18.7,18.71,26809.356290577765,18.4463,18.466,18.4463,18.4562,26809.3563
2019-10-31 14:30:00,18.71,18.72,18.69,18.69,45717.75876344669,18.4562,18.466,18.4364,18.4364,45717.7588
2019-10-31 14:40:00,18.68,18.7,18.67,18.69,29666.80723810676,18.4266,18.4463,18.4167,18.4364,29666.8072
2019-10-31 14:50:00,18.7,18.74,18.68,18.73,84216.15751318228,18.4463,18.4858,18.4266,18.4759,84216.1575
2019-10-31 15:00:00,18.74,18.74,18.71,18.73,50794.7587650196,18.4858,18.4858,18.4562,18.4759,50794.7588
2019-10-31 15:10:00,18.72,18.74,18.72,18.73,76505.99170471211,18.466,18.4858,18.466,18.4759,76505.9917
2019-10-31 15:20:00,18.73,18.74,18.7,18.74,86613.38700331109,18.4759,18.4858,18.4463,18.4858,86613.387
2019-10-31 15:30:00,18.74,18.8,18.73,18.79,84804.5419080863,18.4858,18.5449,18.4759,18.5351,84804.5419
2019-10-31 15:40:00,18.79,18.81,18.78,18.81,132845.25391379025,18.5351,18.5548,18.5252,18.5548,132845.2539
2019-10-31 15:50:00,18.81,18.87,18.79,18.87,366036.2623050256,18.5548,18.614,18.5351,18.614,366036.2623
2019-11-01 09:30:00,19.05,19.12,18.96,19.11,73629.60759596097,18.7916,18.8606,18.7028,18.8507,73629.6076
2019-11-01 09:40:00,19.11,19.12,19.03,19.07,41626.73954244316,18.8507,18.8606,18.7718,18.8113,41626.7395
2019-11-01 09:50:00,19.07,19.19,19.07,19.18,323752.6877078752,18.8113,18.9297,18.8113,18.9198,323752.6877
2019-11-01 10:00:00,19.17,19.26,19.14,19.22,266596.38677221,18.9099,18.9987,18.8803,18.9592,266596.3868
2019-11-01 10:10:00,19.22,19.28,19.22,19.27,54113.88756696586,18.9592,19.0184,18.9592,19.0086,54113.8876
2019-11-01 10:20:00,19.27,19.27,19.23,19.25,92886.0889559142,19.0086,19.0086,18.9691,18.9888,92886.089
2019-11-01 10:30:00,19.25,19.29,19.25,19.27,129507.19195062184,18.9888,19.0283,18.9888,19.0086,129507.192
2019-11-01 10:40:00,19.27,19.28,19.25,19.27,41751.98968591284,19.0086,19.0184,18.9888,19.0086,41751.9897
2019-11-01 10:50:00,19.27,19.29,19.25,19.27,54941.12107267252,19.0086,19.0283,18.9888,19.0086,54941.1211
2019-11-01 11:00:00,19.26,19.32,19.26,19.31,56017.39846830143,18.9987,19.0579,18.9987,19.048,56017.3985
2019-11-01 11:10:00,19.32,19.36,19.31,19.36,193196.88990494912,19.0579,19.0973,19.048,19.0973,193196.8899
2019-11-01 11:20:00,19.36,19.36,19.34,19.35,107691.82103164287,19.0973,19.0973,19.0776,19.0875,107691.821
2019-11-01 11:30:00,19.34,19.35,19.31,19.33,118225.940656249,19.0776,19.0875,19.048,19.0678,118225.9407
2019-11-01 11:40:00,19.33,19.36,19.33,19.36,200596.84314877927,19.0678,19.0973,19.0678,19.0973,200596.8431
2019-11-01 11:50:00,19.36,19.42,19.35,19.38,220665.99404426827,19.0973,19.1565,19.0875,19.1171,220665.994
2019-11-01 12:00:00,19.38,19.39,19.35,19.37,99493.76222244784,19.1171,19.1269,19.0875,19.1072,99493.7622
2019-11-01 12:10:00,19.37,19.4,19.36,19.4,40435.40678246421,19.1072,19.1368,19.0973,19.1368,40435.4068
2019-11-01 12:20:00,19.4,19.4,19.36,19.38,102004.5906799096,19.1368,19.1368,19.0973,19.1171,102004.5907
2019-11-01 12:30:00,19.38,19.44,19.36,19.44,79139.15751160937,19.1171,19.1763,19.0973,19.1763,79139.1575
2019-11-01 12:40:00,19.44,19.47,19.44,19.45,31503.323876656217,19.1763,19.2059,19.1763,19.1861,31503.3239
2019-11-01 12:50:00,19.45,19.45,19.4,19.43,62875.57202177441,19.1861,19.1861,19.1368,19.1664,62875.572
2019-11-01 13:00:00,19.43,19.46,19.42,19.46,41655.86748278495,19.1664,19.196,19.1565,19.196,41655.8675
2019-11-01 13:10:00,19.46,19.51,19.45,19.51,43185.08435072859,19.196,19.2453,19.1861,19.2453,43185.0844
2019-11-01 13:20:00,19.51,19.53,19.49,19.53,32760.19450240419,19.2453,19.265,19.2256,19.265,32760.1945
2019-11-01 13:30:00,19.53,19.53,19.49,19.53,53936.207130880975,19.265,19.265,19.2256,19.265,53936.2071
2019-11-01 13:40:00,19.53,19.53,19.49,19.51,75429.71430908321,19.265,19.265,19.2256,19.2453,75429.7143
2019-11-01 13:50:00,19.51,19.52,19.48,19.51,44695.36805745008,19.2453,19.2552,19.2157,19.2453,44695.3681
2019-11-01 14:00:00,19.51,19.52,19.49,19.51,98653.4211435874,19.2453,19.2552,19.2256,19.2453,98653.4211
2019-11-01 14:10:00,19.51,19.53,19.47,19.47,70424.07776134767,19.2453,19.265,19.2059,19.2059,70424.0778
2019-11-01 14:20:00,19.47,19.51,19.47,19.51,29966.825023627127,19.2059,19.2453,19.2059,19.2453,29966.825
2019-11-01 14:30:00,19.51,19.53,19.45,19.47,93120.56887566556,19.2453,19.265,19.1861,19.2059,93120.5689
2019-11-01 14:40:00,19.47,19.49,19.46,19.48,55600.86892141392,19.2059,19.2256,19.196,19.2157,55600.8689
2019-11-01 14:50:00,19.47,19.49,19.45,19.47,56323.24184189016,19.2059,19.2256,19.1861,19.2059,56323.2418
2019-11-01 15:00:00,19.47,19.49,19.46,19.48,42810.79031733667,19.2059,19.2256,19.196,19.2157,42810.7903
2019-11-01 15:10:00,19.48,19.51,19.47,19.51,47574.66496023541,19.2157,19.2453,19.2059,19.2453,47574.665
2019-11-01 15:20:00,19.51,19.51,19.49,19.5,96675.63399438027,19.2453,19.2453,19.2256,19.2354,96675.634
2019-11-01 15:30:00,19.5,19.54,19.49,19.53,133978.33079308565,19.2354,19.2749,19.2256,19.265,133978.3308
2019-11-01 15:40:00,19.53,19.53,19.51,19.52,143964.8451392662,19.265,19.265,19.2453,19.2552,143964.8451
2019-11-01 15:50:00,19.53,19.6,19.51,19.59,622976.7368539342,19.265,19.3341,19.2453,19.3242,622976.7369
2019-11-04 09:30:00,19.8,19.84,19.71,19.77,268415.4266465544,19.5314,19.5708,19.4426,19.5018,268415.4266
2019-11-04 09:40:00,19.77,19.82,19.72,19.77,344937.4387184545,19.5018,19.5511,19.4525,19.5018,344937.4387
2019-11-04 09:50:00,19.78,19.79,19.75,19.75,88071.24041741736,19.5117,19.5215,19.4821,19.4821,88071.2404
2019-11-04 10:00:00,19.75,19.75,19.66,19.67,166658.42345954993,19.4821,19.4821,19.3933,19.4031,166658.4235
2019-11-04 10:10:00,19.67,19.71,19.66,19.71,107493.75103731875,19.4031,19.4426,19.3933,19.4426,107493.751
2019-11-04 10:20:00,19.71,19.77,19.71,19.76,64566.44895861496,19.4426,19.5018,19.4426,19.4919,64566.449
2019-11-04 10:30:00,19.75,19.78,19.75,19.75,60495.81929585068,19.4821,19.5117,19.4821,19.4821,60495.8193
2019-11-04 10:40:00,19.76,19.77,19.73,19.73,99594.253616627,19.4919,19.5018,19.4623,19.4623,99594.2536
2019-11-04 10:50:00,19.73,19.73,19.67,19.71,84125.86089812274,19.4623,19.4623,19.4031,19.4426,84125.8609
2019-11-04 11:00:00,19.71,19.75,19.71,19.75,73399.49686726088,19.4426,19.4821,19.4426,19.4821,73399.4969
2019-11-04 11:10:00,19.75,19.77,19.73,19.76,57912.17098753446,19.4821,19.5018,19.4623,19.4919,57912.171
2019-11-04 11:20:00,19.76,19.78,19.73,19.78,92552.57403900078,19.4919,19.5117,19.4623,19.5117,92552.574
2019-11-04 11:30:00,19.78,19.85,19.77,19.8,179403.3537560974,19.5117,19.5807,19.5018,19.5314,179403.3538
2019-11-04 11:40:00,19.8,19.82,19.78,19.82,53647.84052149732,19.5314,19.5511,19.5117,19.5511,53647.8405
2019-11-04 11:50:00,19.82,19.82,19.79,19.8,173656.41112666347,19.5511,19.5511,19.5215,19.5314,173656.4111
2019-11-04 12:00:00,19.8,19.8,19.68,19.71,215521.99977990927,19.5314,19.5314,19.413,19.4426,215521.9998
2019-11-04 12:10:00,19.71,19.75,19.7,19.75,73740.29376925975,19.4426,19.4821,19.4327,19.4821,73740.2938
2019-11-04 12:20:00,19.75,19.76,19.73,19.74,46227.49771942791,19.4821,19.4919,19.4623,19.4722,46227.4977
2019-11-04 12:30:00,19.74,19.76,19.71,19.71,78000.25504424563,19.4722,19.4919,19.4426,19.4426,78000.255
2019-11-04 12:40:00,19.71,19.74,19.71,19.73,39200.382111972576,19.4426,19.4722,19.4426,19.4623,39200.3821
2019-11-04 12:50:00,19.73,19.76,19.73,19.75,43169.06398354061,19.4623,19.4919,19.4623,19.4821,43169.064
2019-11-04 13:00:00,19.76,19.76,19.72,19.73,52358.92916137339,19.4919,19.4919,19.4525,19.4623,52358.9292
2019-11-04 13:10:00,19.73,19.75,19.73,19.75,68037.04305033849,19.4623,19.4821,19.4623,19.4821,68037.0431
2019-11-04 13:20:00,19.74,19.75,19.73,19.75,79328.48912383096,19.4722,19.4821,19.4623,19.4821,79328.4891
2019-11-04 13:30:00,19.74,19.75,19.71,19.71,68629.79663629379,19.4722,19.4821,19.4426,19.4426,68629.7966
2019-11-04 13:40:00,19.71,19.74,19.71,19.74,54349.82388373431,19.4426,19.4722,19.4426,19.4722,54349.8239
2019-11-04 13:50:00,19.73,19.75,19.73,19.74,114584.948113526,19.4623,19.4821,19.4623,19.4722,114584.9481
2019-11-04 14:00:00,19.73,19.74,19.71,19.72,49268.45469111013,19.4623,19.4722,19.4426,19.4525,49268.4547
2019-11-04 14:10:00,19.72,19.73,19.71,19.71,56368.39014941992,19.4525,19.4623,19.4426,19.4426,56368.3901
2019-11-04 14:20:00,19.71,19.73,19.7,19.71,78019.18820546778,19.4426,19.4623,19.4327,19.4426,78019.1882
2019-11-04 14:30:00,19.71,19.72,19.69,19.71,54776.54820974144,19.4426,19.4525,19.4229,19.4426,54776.5482
2019-11-04 14:40:00,19.71,19.71,19.69,19.71,77090.00690856489,19.4426,19.4426,19.4229,19.4426,77090.0069
2019-11-04 14:50:00,19.7,19.71,19.69,19.71,111353.20313260512,19.4327,19.4426,19.4229,19.4426,111353.2031
2019-11-04 15:00:00,19.71,19.71,19.68,19.69,77117.67845188957,19.4426,19.4426,19.413,19.4229,77117.6785
2019-11-04 15:10:00,19.69,19.69,19.67,19.69,154166.90624397597,19.4229,19.4229,19.4031,19.4229,154166.9062
2019-11-04 15:20:00,19.69,19.69,19.66,19.66,142055.50864986228,19.4229,19.4229,19.3933,19.3933,142055.5086
2019-11-04 15:30:00,19.66,19.71,19.66,19.7,234459.53019312,19.3933,19.4426,19.3933,19.4327,234459.5302
2019-11-04 15:40:00,19.71,19.73,19.69,19.71,326329.05403110594,19.4426,19.4623,19.4229,19.4426,326329.054
2019-11-04 15:50:00,19.71,19.75,19.69,19.75,821906.0054181464,19.4426,19.4821,19.4229,19.4821,821906.0054
2019-11-05 09:30:00,19.41,20.29,18.91,20.22,643760.9786848141,19.1467,20.0147,18.6535,19.9457,643760.9787
2019-11-05 09:40:00,20.21,20.22,19.84,19.86,528835.2336692892,19.9358,19.9457,19.5708,19.5906,528835.2337
2019-11-05 09:50:00,19.86,20.18,19.85,20.13,533535.026843436,19.5906,19.9062,19.5807,19.8569,533535.0268
2019-11-05 10:00:00,20.13,20.18,20.02,20.02,615217.053546883,19.8569,19.9062,19.7484,19.7484,615217.0535
2019-11-05 10:10:00,20.01,20.07,19.92,20.03,189679.6911086787,19.7385,19.7977,19.6498,19.7583,189679.6911
2019-11-05 10:20:00,20.03,20.06,19.98,20.04,130086.83796342331,19.7583,19.7879,19.7089,19.7681,130086.838
2019-11-05 10:30:00,20.04,20.09,20.02,20.06,215900.66300435245,19.7681,19.8174,19.7484,19.7879,215900.663
2019-11-05 10:40:00,20.06,20.08,19.96,20.06,187777.63660436025,19.7879,19.8076,19.6892,19.7879,187777.6366
2019-11-05 10:50:00,20.06,20.08,20.04,20.08,165554.47452059633,19.7879,19.8076,19.7681,19.8076,165554.4745
2019-11-05 11:00:00,20.08,20.15,20.08,20.12,218565.86954562567,19.8076,19.8766,19.8076,19.847,218565.8695
2019-11-05 11:10:00,20.12,20.15,20.1,20.1,108484.1010089394,19.847,19.8766,19.8273,19.8273,108484.101
2019-11-05 11:20:00,20.11,20.13,20.08,20.11,67396.22836281925,19.8372,19.8569,19.8076,19.8372,67396.2284
2019-11-05 11:30:00,20.1,20.18,20.1,20.17,132520.47737897935,19.8273,19.9062,19.8273,19.8964,132520.4774
2019-11-05 11:40:00,20.17,20.18,20.13,20.16,92249.64345944623,19.8964,19.9062,19.8569,19.8865,92249.6435
2019-11-05 11:50:00,20.15,20.18,20.15,20.17,91049.57231736474,19.8766,19.9062,19.8766,19.8964,91049.5723
2019-11-05 12:00:00,20.18,20.22,20.17,20.17,161935.32793312968,19.9062,19.9457,19.8964,19.8964,161935.3279
2019-11-05 12:10:00,20.17,20.17,20.08,20.1,124543.79091638188,19.8964,19.8964,19.8076,19.8273,124543.7909
2019-11-05 12:20:00,20.1,20.11,20.06,20.11,72897.03989636511,19.8273,19.8372,19.7879,19.8372,72897.0399
2019-11-05 12:30:00,20.11,20.15,20.1,20.12,69442.46617182955,19.8372,19.8766,19.8273,19.847,69442.4662
2019-11-05 12:40:00,20.12,20.16,20.12,20.15,71076.54362500363,19.847,19.8865,19.847,19.8766,71076.5436
2019-11-05 12:50:00,20.15,20.17,20.14,20.16,58129.174143080745,19.8766,19.8964,19.8668,19.8865,58129.1741
2019-11-05 13:00:00,20.16,20.2,20.15,20.17,73208.7088580222,19.8865,19.926,19.8766,19.8964,73208.7089
2019-11-05 13:10:00,20.17,20.21,20.15,20.21,102737.15837950548,19.8964,19.9358,19.8766,19.9358,102737.1584
2019-11-05 13:20:00,20.2,20.23,20.19,20.21,69088.56169667689,19.926,19.9555,19.9161,19.9358,69088.5617
2019-11-05 13:30:00,20.21,20.21,20.19,20.19,93292.42372368208,19.9358,19.9358,19.9161,19.9161,93292.4237
2019-11-05 13:40:00,20.19,20.24,20.19,20.22,85534.196813648,19.9161,19.9654,19.9161,19.9457,85534.1968
2019-11-05 13:50:00,20.23,20.24,20.22,20.23,75483.60099871551,19.9555,19.9654,19.9457,19.9555,75483.601
2019-11-05 14:00:00,20.23,20.23,20.23,20.23,55964.96817568621,19.9555,19.9555,19.9555,19.9555,55964.9682
2019-11-05 14:10:00,20.23,20.23,20.17,20.2,134712.3548896986,19.9555,19.9555,19.8964,19.926,134712.3549
2019-11-05 14:20:00,20.2,20.21,20.19,20.21,88011.5281397167,19.926,19.9358,19.9161,19.9358,88011.5281
2019-11-05 14:30:00,20.21,20.21,20.17,20.17,111242.51695930632,19.9358,19.9358,19.8964,19.8964,111242.517
2019-11-05 14:40:00,20.17,20.18,20.16,20.18,90630.12997644306,19.8964,19.9062,19.8865,19.9062,90630.13
2019-11-05 14:50:00,20.18,20.22,20.17,20.21,203601.39019503427,19.9062,19.9457,19.8964,19.9358,203601.3902
2019-11-05 15:00:00,20.21,20.21,20.16,20.18,150269.5878262453,19.9358,19.9358,19.8865,19.9062,150269.5878
2019-11-05 15:10:00,20.18,20.2,20.13,20.2,168371.1463516468,19.9062,19.926,19.8569,19.926,168371.1464
2019-11-05 15:20:00,20.2,20.23,20.19,20.22,257496.81820943675,19.926,19.9555,19.9161,19.9457,257496.8182
2019-11-05 15:30:00,20.22,20.23,20.2,20.23,304248.6188550168,19.9457,19.9555,19.926,19.9555,304248.6189
2019-11-05 15:40:00,20.22,20.23,20.2,20.21,177518.776015984,19.9457,19.9555,19.926,19.9358,177518.776
2019-11-05 15:50:00,20.21,20.26,20.17,20.26,918454.9328720398,19.9358,19.9851,19.8964,19.9851,918454.9329
2019-11-06 09:30:00,20.26,20.26,20.13,20.21,176477.45214876524,19.9851,19.9851,19.8569,19.9358,176477.4521
2019-11-06 09:40:00,20.19,20.26,20.08,20.08,116479.72063275904,19.9161,19.9851,19.8076,19.8076,116479.7206
2019-11-06 09:50:00,20.08,20.08,19.96,20.02,176844.4641970717,19.8076,19.8076,19.6892,19.7484,176844.4642
2019-11-06 10:00:00,20.02,20.07,20.01,20.04,155059.67761545163,19.7484,19.7977,19.7385,19.7681,155059.6776
2019-11-06 10:10:00,20.04,20.08,20.03,20.05,122898.06228707112,19.7681,19.8076,19.7583,19.778,122898.0623
2019-11-06 10:20:00,20.05,20.08,20.04,20.08,43262.27339263432,19.778,19.8076,19.7681,19.8076,43262.2734
2019-11-06 10:30:00,20.08,20.09,20.06,20.08,68096.75532803914,19.8076,19.8174,19.7879,19.8076,68096.7553
2019-11-06 10:40:00,20.08,20.08,20.04,20.05,77382.74270899981,19.8076,19.8076,19.7681,19.778,77382.7427
2019-11-06 10:50:00,20.04,20.13,20.02,20.11,62246.40851039189,19.7681,19.8569,19.7484,19.8372,62246.4085
2019-11-06 11:00:00,20.12,20.22,20.11,20.19,53481.81126154915,19.847,19.9457,19.8372,19.9161,53481.8113
2019-11-06 11:10:00,20.19,20.21,20.14,20.21,83199.59239525402,19.9161,19.9358,19.8668,19.9358,83199.5924
2019-11-06 11:20:00,20.21,20.21,20.17,20.17,35575.40993643759,19.9358,19.9358,19.8964,19.8964,35575.4099
2019-11-06 11:30:00,20.17,20.21,20.16,20.19,71015.37495028588,19.8964,19.9358,19.8865,19.9161,71015.375
2019-11-06 11:40:00,20.19,20.2,20.09,20.1,123946.66813937532,19.9161,19.926,19.8174,19.8273,123946.6681
2019-11-06 11:50:00,20.09,20.1,20.06,20.06,86269.67730727803,19.8174,19.8273,19.7879,19.7879,86269.6773
2019-11-06 12:00:00,20.07,20.14,20.06,20.12,54335.259913563415,19.7977,19.8668,19.7879,19.847,54335.2599
2019-11-06 12:10:00,20.11,20.13,20.09,20.1,60390.95871062026,19.8372,19.8569,19.8174,19.8273,60390.9587
2019-11-06 12:20:00,20.1,20.13,20.1,20.11,57945.66811892751,19.8273,19.8569,19.8273,19.8372,57945.6681
2019-11-06 12:30:00,20.11,20.11,20.08,20.08,37001.2226161679,19.8372,19.8372,19.8076,19.8076,37001.2226
2019-11-06 12:40:00,20.09,20.12,20.07,20.07,66716.0909558386,19.8174,19.847,19.7977,19.7977,66716.091
2019-11-06 12:50:00,20.08,20.08,20.03,20.06,102530.3500030788,19.8076,19.8076,19.7583,19.7879,102530.35
2019-11-06 13:00:00,20.06,20.08,20.03,20.04,50889.4245711304,19.7879,19.8076,19.7583,19.7681,50889.4246
2019-11-06 13:10:00,20.04,20.06,20.02,20.04,96340.66268044976,19.7681,19.7879,19.7484,19.7681,96340.6627
2019-11-06 13:20:00,20.04,20.06,20.02,20.04,72503.81270175103,19.7681,19.7879,19.7484,19.7681,72503.8127
2019-11-06 13:30:00,20.03,20.03,19.95,20.01,190343.80814847132,19.7583,19.7583,19.6793,19.7385,190343.8081
2019-11-06 13:40:00,20.01,20.06,19.99,20.04,87436.25131796647,19.7385,19.7879,19.7188,19.7681,87436.2513
2019-11-06 13:50:00,20.04,20.06,20.03,20.04,69207.9862520782,19.7681,19.7879,19.7583,19.7681,69207.9863
2019-11-06 14:00:00,20.05,20.05,20.03,20.04,31727.609017287952,19.778,19.778,19.7583,19.7681,31727.609
2019-11-06 14:10:00,20.04,20.06,20.02,20.05,43671.52095443638,19.7681,19.7879,19.7484,19.778,43671.521
2019-11-06 14:20:00,20.04,20.09,20.04,20.07,46680.43719174265,19.7681,19.8174,19.7681,19.7977,46680.4372
2019-11-06 14:30:00,20.07,20.08,20.03,20.06,54951.31585179214,19.7977,19.8076,19.7583,19.7879,54951.3159
2019-11-06 14:40:00,20.06,20.08,20.06,20.08,79855.70484401725,19.7879,19.8076,19.7879,19.8076,79855.7048
2019-11-06 14:50:00,20.08,20.13,20.07,20.13,72362.54219109338,19.8076,19.8569,19.7977,19.8569,72362.5422
2019-11-06 15:00:00,20.13,20.15,20.12,20.14,82902.48740376782,19.8569,19.8766,19.847,19.8668,82902.4874
2019-11-06 15:10:00,20.13,20.18,20.13,20.17,82682.57145418736,19.8569,19.9062,19.8569,19.8964,82682.5715
2019-11-06 15:20:00,20.17,20.2,20.17,20.19,78402.22062096224,19.8964,19.926,19.8964,19.9161,78402.2206
2019-11-06 15:30:00,20.19,20.19,20.15,20.18,87629.95212123933,19.9161,19.9161,19.8766,19.9062,87629.9521
2019-11-06 15:40:00,20.18,20.18,20.14,20.15,151526.45845199327,19.9062,19.9062,19.8668,19.8766,151526.4585
2019-11-06 15:50:00,20.15,20.22,20.14,20.21,624778.2999640736,19.8766,19.9457,19.8668,19.9358,624778.3
2019-11-07 09:30:00,20.21,20.27,20.19,20.22,272526.83542579715,19.9496,20.0088,19.9299,19.9595,272526.8354
2019-11-07 09:40:00,20.21,20.27,20.21,20.23,95002.2338217448,19.9496,20.0088,19.9496,19.9694,95002.2338
2019-11-07 09:50:00,20.23,20.24,20.19,20.2,69104.58206386487,19.9694,19.9792,19.9299,19.9397,69104.5821
2019-11-07 10:00:00,20.2,20.21,20.13,20.13,64045.05882649703,19.9397,19.9496,19.8706,19.8706,64045.0588
2019-11-07 10:10:00,20.12,20.15,20.09,20.09,73590.28487649956,19.8608,19.8904,19.8312,19.8312,73590.2849
2019-11-07 10:20:00,20.09,20.13,20.08,20.1,55900.88670693429,19.8312,19.8706,19.8213,19.841,55900.8867
2019-11-07 10:30:00,20.1,20.13,20.07,20.12,87404.21058359051,19.841,19.8706,19.8114,19.8608,87404.2106
2019-11-07 10:40:00,20.13,20.16,20.09,20.11,63060.534442944736,19.8706,19.9003,19.8312,19.8509,63060.5344
2019-11-07 10:50:00,20.11,20.15,20.11,20.13,52182.7051223056,19.8509,19.8904,19.8509,19.8706,52182.7051
2019-11-07 11:00:00,20.13,20.13,20.09,20.11,53413.36060174596,19.8706,19.8706,19.8312,19.8509,53413.3606
2019-11-07 11:10:00,20.1,20.15,20.1,20.13,46266.820438889314,19.841,19.8904,19.841,19.8706,46266.8204
2019-11-07 11:20:00,20.14,20.14,20.08,20.1,68297.73811639745,19.8805,19.8805,19.8213,19.841,68297.7381
2019-11-07 11:30:00,20.1,20.13,20.09,20.1,56588.30609900039,19.841,19.8706,19.8312,19.841,56588.3061
2019-11-07 11:40:00,20.1,20.11,20.07,20.08,66335.97133437832,19.841,19.8509,19.8114,19.8213,66335.9713
2019-11-07 11:50:00,20.08,20.1,20.04,20.08,64915.98424271636,19.8213,19.841,19.7818,19.8213,64915.9842
2019-11-07 12:00:00,20.08,20.08,20.05,20.05,45956.60787424932,19.8213,19.8213,19.7917,19.7917,45956.6079
2019-11-07 12:10:00,20.05,20.07,20.03,20.06,91875.34942605432,19.7917,19.8114,19.7719,19.8015,91875.3494
2019-11-07 12:20:00,20.05,20.08,20.05,20.08,29355.138276449667,19.7917,19.8213,19.7917,19.8213,29355.1383
2019-11-07 12:30:00,20.08,20.08,20.05,20.05,39050.37321921239,19.8213,19.8213,19.7917,19.7917,39050.3732
2019-11-07 12:40:00,20.06,20.07,20.04,20.06,62004.64660555508,19.8015,19.8114,19.7818,19.8015,62004.6466
2019-11-07 12:50:00,20.06,20.06,20.02,20.04,70345.43232242485,19.8015,19.8015,19.7621,19.7818,70345.4323
2019-11-07 13:00:00,20.04,20.04,19.99,19.99,44374.96071369046,19.7818,19.7818,19.7324,19.7324,44374.9607
2019-11-07 13:10:00,20.0,20.02,19.97,19.99,84603.559119728,19.7423,19.7621,19.7127,19.7324,84603.5591
2019-11-07 13:20:00,19.98,19.99,19.93,19.94,55876.127957643774,19.7226,19.7324,19.6732,19.6831,55876.128
2019-11-07 13:30:00,19.93,19.94,19.9,19.9,86013.35143227034,19.6732,19.6831,19.6436,19.6436,86013.3514
2019-11-07 13:40:00,19.9,19.91,19.88,19.9,78466.30208971417,19.6436,19.6535,19.6239,19.6436,78466.3021
2019-11-07 13:50:00,19.9,19.93,19.89,19.92,63737.75905589121,19.6436,19.6732,19.6337,19.6633,63737.7591
2019-11-07 14:00:00,19.92,19.96,19.91,19.96,46735.780278392034,19.6633,19.7028,19.6535,19.7028,46735.7803
2019-11-07 14:10:00,19.96,19.96,19.92,19.92,86218.7034116799,19.7028,19.7028,19.6633,19.6633,86218.7034
2019-11-07 14:20:00,19.92,19.93,19.91,19.93,71928.5358800008,19.6633,19.6732,19.6535,19.6732,71928.5359
2019-11-07 14:30:00,19.93,19.95,19.92,19.95,50933.11648164307,19.6732,19.693,19.6633,19.693,50933.1165
2019-11-07 14:40:00,19.95,19.97,19.88,19.95,83977.30840237965,19.693,19.7127,19.6239,19.693,83977.3084
2019-11-07 14:50:00,19.94,19.96,19.9,19.91,79648.89646759059,19.6831,19.7028,19.6436,19.6535,79648.8965
2019-11-07 15:00:00,19.91,19.91,19.86,19.86,97195.56772948112,19.6535,19.6535,19.6041,19.6041,97195.5677
2019-11-07 15:10:00,19.86,19.86,19.8,19.81,71916.88470386408,19.6041,19.6041,19.5449,19.5548,71916.8847
2019-11-07 15:20:00,19.8,19.86,19.8,19.86,215878.8170490961,19.5449,19.6041,19.5449,19.6041,215878.817
2019-11-07 15:30:00,19.86,19.86,19.84,19.84,129850.90164665488,19.6041,19.6041,19.5844,19.5844,129850.9016
2019-11-07 15:40:00,19.84,19.86,19.81,19.84,197934.54940154025,19.5844,19.6041,19.5548,19.5844,197934.5494
2019-11-07 15:50:00,19.84,19.87,19.82,19.86,443475.8044976918,19.5844,19.614,19.5646,19.6041,443475.8045
2019-11-08 09:30:00,19.88,19.98,19.82,19.86,99361.23009389274,19.6239,19.7226,19.5646,19.6041,99361.2301
2019-11-08 09:40:00,19.86,19.91,19.83,19.9,34621.46989024417,19.6041,19.6535,19.5745,19.6436,34621.4699
2019-11-08 09:50:00,19.91,19.93,19.81,19.81,72068.34999364136,19.6535,19.6732,19.5548,19.5548,72068.35
2019-11-08 10:00:00,19.82,19.82,19.74,19.77,135376.47192949126,19.5646,19.5646,19.4857,19.5153,135376.4719
2019-11-08 10:10:00,19.78,19.86,19.77,19.86,44494.38526909177,19.5251,19.6041,19.5153,19.6041,44494.3853
2019-11-08 10:20:00,19.87,19.9,19.86,19.9,19839.04016678892,19.614,19.6436,19.6041,19.6436,19839.0402
2019-11-08 10:30:00,19.9,19.93,19.86,19.92,45379.874655482,19.6436,19.6732,19.6041,19.6633,45379.8747
2019-11-08 10:40:00,19.92,19.95,19.87,19.88,49955.87408317623,19.6633,19.693,19.614,19.6239,49955.8741
2019-11-08 10:50:00,19.87,19.91,19.87,19.88,31762.56254569809,19.614,19.6535,19.614,19.6239,31762.5625
2019-11-08 11:00:00,19.88,19.91,19.87,19.88,29072.59725513437,19.6239,19.6535,19.614,19.6239,29072.5973
2019-11-08 11:10:00,19.88,19.89,19.84,19.84,26762.75158603092,19.6239,19.6337,19.5844,19.5844,26762.7516
2019-11-08 11:20:00,19.84,19.85,19.82,19.82,33348.578897308216,19.5844,19.5942,19.5646,19.5646,33348.5789
2019-11-08 11:30:00,19.83,19.91,19.82,19.88,68642.90420944759,19.5745,19.6535,19.5646,19.6239,68642.9042
2019-11-08 11:40:00,19.88,19.89,19.87,19.88,37333.28113606424,19.6239,19.6337,19.614,19.6239,37333.2811
2019-11-08 11:50:00,19.88,19.9,19.86,19.88,28240.99455837644,19.6239,19.6436,19.6041,19.6239,28240.9946
2019-11-08 12:00:00,19.87,19.87,19.84,19.86,24216.969600159013,19.614,19.614,19.5844,19.6041,24216.9696
2019-11-08 12:10:00,19.86,19.88,19.86,19.86,109585.13715385884,19.6041,19.6239,19.6041,19.6041,109585.1372
2019-11-08 12:20:00,19.86,19.87,19.84,19.87,36506.04763035758,19.6041,19.614,19.5844,19.614,36506.0476
2019-11-08 12:30:00,19.87,19.87,19.82,19.84,58148.10730430291,19.614,19.614,19.5646,19.5844,58148.1073
2019-11-08 12:40:00,19.83,19.84,19.8,19.8,23924.233799724087,19.5745,19.5844,19.5449,19.5449,23924.2338
2019-11-08 12:50:00,19.8,19.81,19.8,19.8,13528.471891741465,19.5449,19.5548,19.5449,19.5449,13528.4719
2019-11-08 13:00:00,19.8,19.84,19.79,19.84,40623.28199766871,19.5449,19.5844,19.535,19.5844,40623.282
2019-11-08 13:10:00,19.83,19.85,19.82,19.84,27968.64831618076,19.5745,19.5942,19.5646,19.5844,27968.6483
2019-11-08 13:20:00,19.84,19.84,19.82,19.83,20951.72748784505,19.5844,19.5844,19.5646,19.5745,20951.7275
2019-11-08 13:30:00,19.83,19.84,19.81,19.81,24018.89960583488,19.5745,19.5844,19.5548,19.5548,24018.8996
2019-11-08 13:40:00,19.81,19.85,19.81,19.83,25717.05852776088,19.5548,19.5942,19.5548,19.5745,25717.0585
2019-11-08 13:50:00,19.83,19.84,19.82,19.84,21241.550494245803,19.5745,19.5844,19.5646,19.5844,21241.5505
2019-11-08 14:00:00,19.84,19.84,19.83,19.84,21461.46644382627,19.5844,19.5844,19.5745,19.5844,21461.4664
2019-11-08 14:10:00,19.84,19.85,19.81,19.82,38195.46817018103,19.5844,19.5942,19.5548,19.5646,38195.4682
2019-11-08 14:20:00,19.81,19.82,19.79,19.81,27951.17155197569,19.5548,19.5646,19.535,19.5548,27951.1716
2019-11-08 14:30:00,19.81,19.81,19.8,19.8,17910.77051616283,19.5548,19.5548,19.5449,19.5449,17910.7705
2019-11-08 14:40:00,19.8,19.8,19.79,19.79,18050.5846298034,19.5449,19.5449,19.535,19.535,18050.5846
2019-11-08 14:50:00,19.79,19.82,19.79,19.82,40005.7696624229,19.535,19.5646,19.535,19.5646,40005.7697
2019-11-08 15:00:00,19.82,19.84,19.8,19.84,48806.77683669286,19.5646,19.5844,19.5449,19.5844,48806.7768
2019-11-08 15:10:00,19.84,19.85,19.83,19.83,39386.80093015999,19.5844,19.5942,19.5745,19.5745,39386.8009
2019-11-08 15:20:00,19.84,19.85,19.82,19.85,66890.8585978893,19.5844,19.5942,19.5646,19.5942,66890.8586
2019-11-08 15:30:00,19.85,19.88,19.84,19.87,87852.78086485398,19.5942,19.6239,19.5844,19.614,87852.7809
2019-11-08 15:40:00,19.87,19.87,19.84,19.84,84995.329917325,19.614,19.614,19.5844,19.5844,84995.3299
2019-11-08 15:50:00,19.84,19.89,19.84,19.89,382620.2551386201,19.5844,19.6337,19.5844,19.6337,382620.2551
2019-11-11 09:30:00,19.91,20.02,19.84,19.98,103009.50462170115,19.6535,19.7621,19.5844,19.7226,103009.5046
2019-11-11 09:40:00,19.99,20.1,19.97,20.09,78239.10415504825,19.7324,19.841,19.7127,19.8312,78239.1042
2019-11-11 09:50:00,20.09,20.13,20.07,20.09,101408.92429992014,19.8312,19.8706,19.8114,19.8312,101408.9243
2019-11-11 10:00:00,20.09,20.19,20.08,20.19,78528.927161449,19.8312,19.9299,19.8213,19.9299,78528.9272
2019-11-11 10:10:00,20.2,20.22,20.15,20.19,137084.82563053689,19.9397,19.9595,19.8904,19.9299,137084.8256
2019-11-11 10:20:00,20.19,20.29,20.18,20.21,242031.33828496665,19.9299,20.0286,19.92,19.9496,242031.3383
2019-11-11 10:30:00,20.22,20.28,20.21,20.26,94974.56227842013,19.9595,20.0187,19.9496,19.999,94974.5623
2019-11-11 10:40:00,20.26,20.28,20.23,20.25,54192.53300588868,19.999,20.0187,19.9694,19.9891,54192.533
2019-11-11 10:50:00,20.25,20.26,20.23,20.24,51610.341094589545,19.9891,19.999,19.9694,19.9792,51610.3411
2019-11-11 11:00:00,20.24,20.24,20.17,20.21,58742.3172872753,19.9792,19.9792,19.9101,19.9496,58742.3173
2019-11-11 11:10:00,20.2,20.21,20.13,20.16,53120.62480131103,19.9397,19.9496,19.8706,19.9003,53120.6248
2019-11-11 11:20:00,20.16,20.19,20.16,20.17,45443.956124233926,19.9003,19.9299,19.9003,19.9101,45443.9561
2019-11-11 11:30:00,20.17,20.19,20.15,20.17,39660.60356937276,19.9101,19.9299,19.8904,19.9101,39660.6036
2019-11-11 11:40:00,20.17,20.2,20.17,20.18,74609.762788462,19.9101,19.9397,19.9101,19.92,74609.7628
2019-11-11 11:50:00,20.18,20.26,20.17,20.26,107404.91081927632,19.92,19.999,19.9101,19.999,107404.9108
2019-11-11 12:00:00,20.25,20.27,20.23,20.26,81845.14316936108,19.9891,20.0088,19.9694,19.999,81845.1432
2019-11-11 12:10:00,20.26,20.27,20.24,20.27,44283.20770161384,19.999,20.0088,19.9792,20.0088,44283.2077
2019-11-11 12:20:00,20.27,20.28,20.26,20.28,41855.393874126166,20.0088,20.0187,19.999,20.0187,41855.3939
2019-11-11 12:30:00,20.27,20.28,20.25,20.26,48926.20139209417,20.0088,20.0187,19.9891,19.999,48926.2014
2019-11-11 12:40:00,20.26,20.27,20.24,20.25,48819.88440984666,19.999,20.0088,19.9792,19.9891,48819.8844
2019-11-11 12:50:00,20.25,20.25,20.21,20.24,33770.934032264086,19.9891,19.9891,19.9496,19.9792,33770.934
2019-11-11 13:00:00,20.24,20.26,20.23,20.25,43086.04935356653,19.9792,19.999,19.9694,19.9891,43086.0494
2019-11-11 13:10:00,20.26,20.26,20.23,20.26,31217.870061306738,19.999,19.999,19.9694,19.999,31217.8701
2019-11-11 13:20:00,20.26,20.27,20.25,20.26,48333.44780613887,19.999,20.0088,19.9891,19.999,48333.4478
2019-11-11 13:30:00,20.26,20.27,20.25,20.27,38297.41596137728,19.999,20.0088,19.9891,20.0088,38297.416
2019-11-11 13:40:00,20.27,20.28,20.26,20.26,41625.28314542608,20.0088,20.0187,19.999,19.999,41625.2831
2019-11-11 13:50:00,20.26,20.27,20.23,20.25,66317.03817315616,19.999,20.0088,19.9694,19.9891,66317.0382
2019-11-11 14:00:00,20.25,20.26,20.24,20.26,35434.13942577993,19.9891,19.999,19.9792,19.999,35434.1394
2019-11-11 14:10:00,20.25,20.26,20.24,20.25,35220.04906426783,19.9891,19.999,19.9792,19.9891,35220.0491
2019-11-11 14:20:00,20.24,20.25,20.23,20.25,27330.74642269569,19.9792,19.9891,19.9694,19.9891,27330.7464
2019-11-11 14:30:00,20.24,20.26,20.23,20.25,47546.99341691071,19.9792,19.999,19.9694,19.9891,47546.9934
2019-11-11 14:40:00,20.25,20.26,20.24,20.26,44744.88555603111,19.9891,19.999,19.9792,19.999,44744.8856
2019-11-11 14:50:00,20.26,20.27,20.25,20.26,51589.95153635029,19.999,20.0088,19.9891,19.999,51589.9515
2019-11-11 15:00:00,20.26,20.27,20.25,20.27,88101.82475477623,19.999,20.0088,19.9891,20.0088,88101.8248
2019-11-11 15:10:00,20.27,20.27,20.24,20.26,73425.71201356848,20.0088,20.0088,19.9792,19.999,73425.712
2019-11-11 15:20:00,20.26,20.26,20.25,20.26,65179.5921028095,19.999,19.999,19.9891,19.999,65179.5921
2019-11-11 15:30:00,20.26,20.26,20.23,20.23,57635.45555428752,19.999,19.999,19.9694,19.9694,57635.4556
2019-11-11 15:40:00,20.23,20.24,20.23,20.23,33663.16065299948,19.9694,19.9792,19.9694,19.9694,33663.1607
2019-11-11 15:50:00,20.23,20.26,20.21,20.26,520190.0609758477,19.9694,19.999,19.9496,19.999,520190.061
2019-11-12 09:30:00,20.21,20.24,20.13,20.22,141612.76395666716,19.9496,19.9792,19.8706,19.9595,141612.764
2019-11-12 09:40:00,20.22,20.26,20.17,20.21,86909.03559778018,19.9595,19.999,19.9101,19.9496,86909.0356
2019-11-12 09:50:00,20.21,20.26,20.21,20.26,61324.50919857443,19.9496,19.999,19.9496,19.999,61324.5092
2019-11-12 10:00:00,20.26,20.28,20.24,20.26,37694.46759630236,19.999,20.0187,19.9792,19.999,37694.4676
2019-11-12 10:10:00,20.26,20.3,20.26,20.27,141207.88558591637,19.999,20.0384,19.999,20.0088,141207.8856
2019-11-12 10:20:00,20.27,20.27,20.23,20.26,45298.31642252501,20.0088,20.0088,19.9694,19.999,45298.3164
2019-11-12 10:30:00,20.26,20.3,20.26,20.28,48088.77310726789,19.999,20.0384,19.999,20.0187,48088.7731
2019-11-12 10:40:00,20.28,20.28,20.24,20.28,46910.54792044273,20.0187,20.0187,19.9792,20.0187,46910.5479
2019-11-12 10:50:00,20.28,20.29,20.25,20.25,25271.401040531586,20.0187,20.0286,19.9891,19.9891,25271.401
2019-11-12 11:00:00,20.26,20.3,20.25,20.3,64739.76020364857,19.999,20.0384,19.9891,20.0384,64739.7602
2019-11-12 11:10:00,20.29,20.3,20.25,20.26,44855.571729329895,20.0286,20.0384,19.9891,19.999,44855.5717
2019-11-12 11:20:00,20.26,20.28,20.21,20.25,59892.87093077575,19.999,20.0187,19.9496,19.9891,59892.8709
2019-11-12 11:30:00,20.26,20.26,20.24,20.25,53895.42801440248,19.999,19.999,19.9792,19.9891,53895.428
2019-11-12 11:40:00,20.25,20.27,20.22,20.26,57545.15893922799,19.9891,20.0088,19.9595,19.999,57545.1589
2019-11-12 11:50:00,20.26,20.29,20.24,20.26,57842.26393071418,19.999,20.0286,19.9792,19.999,57842.2639
2019-11-12 12:00:00,20.26,20.27,20.24,20.25,33156.33449105245,19.999,20.0088,19.9792,19.9891,33156.3345
2019-11-12 12:10:00,20.26,20.28,20.24,20.26,44711.38842463806,19.999,20.0187,19.9792,19.999,44711.3884
2019-11-12 12:20:00,20.26,20.27,20.24,20.27,32192.199665739405,19.999,20.0088,19.9792,20.0088,32192.1997
2019-11-12 12:30:00,20.27,20.28,20.27,20.28,15631.509184418252,20.0088,20.0187,20.0088,20.0187,15631.5092
2019-11-12 12:40:00,20.28,20.3,20.26,20.3,26940.4320221158,20.0187,20.0384,19.999,20.0384,26940.432
2019-11-12 12:50:00,20.3,20.32,20.29,20.31,41682.08262909256,20.0384,20.0582,20.0286,20.0483,41682.0826
2019-11-12 13:00:00,20.32,20.34,20.31,20.32,83355.42687608257,20.0582,20.0779,20.0483,20.0582,83355.4269
2019-11-12 13:10:00,20.32,20.33,20.3,20.3,64776.1701290758,20.0582,20.0681,20.0384,20.0384,64776.1701
2019-11-12 13:20:00,20.3,20.3,20.26,20.28,39520.7894557322,20.0384,20.0384,19.999,20.0187,39520.7895
2019-11-12 13:30:00,20.28,20.28,20.26,20.28,45883.78802339486,20.0187,20.0187,19.999,20.0187,45883.788
2019-11-12 13:40:00,20.28,20.28,20.26,20.28,56889.78028153785,20.0187,20.0187,19.999,20.0187,56889.7803
2019-11-12 13:50:00,20.28,20.31,20.27,20.3,47318.33908522771,20.0187,20.0483,20.0088,20.0384,47318.3391
2019-11-12 14:00:00,20.29,20.29,20.26,20.29,31021.256463999696,20.0286,20.0286,19.999,20.0286,31021.2565
2019-11-12 14:10:00,20.29,20.29,20.24,20.25,75243.29549089579,20.0286,20.0286,19.9792,19.9891,75243.2955
2019-11-12 14:20:00,20.24,20.27,20.23,20.27,71562.98022871141,19.9792,20.0088,19.9694,20.0088,71562.9802
2019-11-12 14:30:00,20.26,20.28,20.25,20.25,47179.98136860423,19.999,20.0187,19.9891,19.9891,47179.9814
2019-11-12 14:40:00,20.26,20.26,20.24,20.25,38579.95698269258,19.999,19.999,19.9792,19.9891,38579.957
2019-11-12 14:50:00,20.24,20.26,20.21,20.25,38447.42485413747,19.9792,19.999,19.9496,19.9891,38447.4249
2019-11-12 15:00:00,20.25,20.26,20.23,20.26,60016.664677228335,19.9891,19.999,19.9694,19.999,60016.6647
2019-11-12 15:10:00,20.25,20.26,20.24,20.25,57054.35314446893,19.9891,19.999,19.9792,19.9891,57054.3531
2019-11-12 15:20:00,20.26,20.3,20.25,20.3,117759.89361078043,19.999,20.0384,19.9891,20.0384,117759.8936
2019-11-12 15:30:00,20.3,20.31,20.27,20.28,212211.6093600656,20.0384,20.0483,20.0088,20.0187,212211.6094
2019-11-12 15:40:00,20.28,20.29,20.26,20.27,124932.6489199447,20.0187,20.0286,19.999,20.0088,124932.6489
2019-11-12 15:50:00,20.27,20.28,20.25,20.26,501213.2078431756,20.0088,20.0187,19.9891,19.999,501213.2078
2019-11-13 09:30:00,20.1,20.19,20.05,20.14,66774.34683652216,19.841,19.9299,19.7917,19.8805,66774.3468
2019-11-13 09:40:00,20.13,20.13,20.08,20.11,35859.40735476998,19.8706,19.8706,19.8213,19.8509,35859.4074
2019-11-13 09:50:00,20.1,20.13,20.09,20.11,40870.869490573874,19.841,19.8706,19.8312,19.8509,40870.8695
2019-11-13 10:00:00,20.11,20.17,20.1,20.17,33794.23638453751,19.8509,19.9101,19.841,19.9101,33794.2364
2019-11-13 10:10:00,20.17,20.19,20.16,20.19,60705.54046631152,19.9101,19.9299,19.9003,19.9299,60705.5405
2019-11-13 10:20:00,20.19,20.21,20.18,20.21,32572.319287199683,19.9299,19.9496,19.92,19.9496,32572.3193
2019-11-13 10:30:00,20.21,20.23,20.17,20.22,109394.34914462017,19.9496,19.9694,19.9101,19.9595,109394.3491
2019-11-13 10:40:00,20.22,20.23,20.17,20.2,85791.97908567278,19.9595,19.9694,19.9101,19.9397,85791.9791
2019-11-13 10:50:00,20.2,20.22,20.17,20.19,24116.47820597986,19.9397,19.9595,19.9101,19.9299,24116.4782
2019-11-13 11:00:00,20.19,20.2,20.19,20.19,25791.334775632426,19.9299,19.9397,19.9299,19.9299,25791.3348
2019-11-13 11:10:00,20.19,20.2,20.17,20.19,23899.47505043357,19.9299,19.9397,19.9101,19.9299,23899.4751
2019-11-13 11:20:00,20.19,20.19,20.17,20.18,40706.2966276428,19.9299,19.9299,19.9101,19.92,40706.2966
2019-11-13 11:30:00,20.18,20.21,20.17,20.21,45652.22089767768,19.92,19.9496,19.9101,19.9496,45652.2209
2019-11-13 11:40:00,20.21,20.25,20.2,20.23,32039.27797894504,19.9496,19.9891,19.9397,19.9694,32039.278
2019-11-13 11:50:00,20.23,20.26,20.23,20.26,15248.476768923794,19.9694,19.999,19.9694,19.999,15248.4768
2019-11-13 12:00:00,20.26,20.26,20.23,20.26,39659.14717235567,19.999,19.999,19.9694,19.999,39659.1472
2019-11-13 12:10:00,20.26,20.26,20.23,20.23,27658.435751540765,19.999,19.999,19.9694,19.9694,27658.4358
2019-11-13 12:20:00,20.23,20.24,20.23,20.23,8825.765923560477,19.9694,19.9792,19.9694,19.9694,8825.7659
2019-11-13 12:30:00,20.23,20.25,20.22,20.25,24334.93775854324,19.9694,19.9891,19.9595,19.9891,24334.9378
2019-11-13 12:40:00,20.25,20.26,20.23,20.25,21423.60012138195,19.9891,19.999,19.9694,19.9891,21423.6001
2019-11-13 12:50:00,20.25,20.26,20.25,20.25,18800.62909360432,19.9891,19.999,19.9891,19.9891,18800.6291
2019-11-13 13:00:00,20.26,20.28,20.25,20.28,56811.13484261504,19.999,20.0187,19.9891,20.0187,56811.1348
2019-11-13 13:10:00,20.27,20.29,20.27,20.29,34312.713722621265,20.0088,20.0286,20.0088,20.0286,34312.7137
2019-11-13 13:20:00,20.28,20.3,20.28,20.3,43150.13082231845,20.0187,20.0384,20.0187,20.0384,43150.1308
2019-11-13 13:30:00,20.3,20.33,20.3,20.33,67265.15263128122,20.0384,20.0681,20.0384,20.0681,67265.1526
2019-11-13 13:40:00,20.33,20.35,20.32,20.35,23930.059387792444,20.0681,20.0878,20.0582,20.0878,23930.0594
2019-11-13 13:50:00,20.35,20.37,20.24,20.29,112615.89934642144,20.0878,20.1075,19.9792,20.0286,112615.8993
2019-11-13 14:00:00,20.29,20.31,20.28,20.29,27592.89788577175,20.0286,20.0483,20.0187,20.0286,27592.8979
2019-11-13 14:10:00,20.29,20.29,20.26,20.29,30727.06426654768,20.0286,20.0286,19.999,20.0286,30727.0643
2019-11-13 14:20:00,20.29,20.29,20.26,20.26,19573.975909678684,20.0286,20.0286,19.999,19.999,19573.9759
2019-11-13 14:30:00,20.25,20.27,20.25,20.26,12561.424272394244,19.9891,20.0088,19.9891,19.999,12561.4243
2019-11-13 14:40:00,20.27,20.29,20.24,20.25,23263.0295539656,20.0088,20.0286,19.9792,19.9891,23263.0296
2019-11-13 14:50:00,20.24,20.27,20.23,20.27,25721.427718812145,19.9792,20.0088,19.9694,20.0088,25721.4277
2019-11-13 15:00:00,20.27,20.28,20.26,20.27,22201.316128507577,20.0088,20.0187,19.999,20.0088,22201.3161
2019-11-13 15:10:00,20.28,20.28,20.26,20.28,24997.598401318817,20.0187,20.0187,19.999,20.0187,24997.5984
2019-11-13 15:20:00,20.28,20.28,20.24,20.26,32299.973045004004,20.0187,20.0187,19.9792,19.999,32299.973
2019-11-13 15:30:00,20.26,20.26,20.23,20.23,45323.07517181552,19.999,19.999,19.9694,19.9694,45323.0752
2019-11-13 15:40:00,20.23,20.25,20.21,20.24,72004.26852488944,19.9694,19.9891,19.9496,19.9792,72004.2685
2019-11-13 15:50:00,20.23,20.3,20.23,20.26,354915.2146825325,19.9694,20.0384,19.9694,19.999,354915.2147
2019-11-14 09:30:00,20.32,20.45,20.23,20.38,138704.33911354005,20.0582,20.1865,19.9694,20.1174,138704.3391
2019-11-14 09:40:00,20.38,20.45,20.35,20.45,69566.25991828214,20.1174,20.1865,20.0878,20.1865,69566.2599
2019-11-14 09:50:00,20.44,20.49,20.4,20.49,47329.99026136442,20.1766,20.226,20.1372,20.226,47329.9903
2019-11-14 10:00:00,20.48,20.52,20.48,20.52,57581.568864655215,20.2161,20.2556,20.2161,20.2556,57581.5689
2019-11-14 10:10:00,20.52,20.58,20.52,20.57,84583.16956148876,20.2556,20.3148,20.2556,20.305,84583.1696
2019-11-14 10:20:00,20.58,20.59,20.54,20.56,33986.480790793285,20.3148,20.3247,20.2754,20.2951,33986.4808
2019-11-14 10:30:00,20.56,20.57,20.54,20.55,32512.607009499025,20.2951,20.305,20.2754,20.2852,32512.607
2019-11-14 10:40:00,20.56,20.58,20.54,20.57,35422.488249643226,20.2951,20.3148,20.2754,20.305,35422.4882
2019-11-14 10:50:00,20.58,20.59,20.57,20.59,98274.7579191442,20.3148,20.3247,20.305,20.3247,98274.7579
2019-11-14 11:00:00,20.58,20.6,20.57,20.59,67662.74901694657,20.3148,20.3346,20.305,20.3247,67662.749
2019-11-14 11:10:00,20.59,20.68,20.58,20.67,338778.3357331843,20.3247,20.4136,20.3148,20.4037,338778.3357
2019-11-14 11:20:00,20.68,20.69,20.67,20.68,58726.29692008731,20.4136,20.4234,20.4037,20.4136,58726.2969
2019-11-14 11:30:00,20.68,20.68,20.63,20.68,319807.30818858056,20.4136,20.4136,20.3642,20.4136,319807.3082
2019-11-14 11:40:00,20.68,20.69,20.61,20.62,98164.07174584545,20.4136,20.4234,20.3445,20.3543,98164.0717
2019-11-14 11:50:00,20.62,20.69,20.59,20.68,162568.8606355635,20.3543,20.4234,20.3247,20.4136,162568.8606
2019-11-14 12:00:00,20.68,20.73,20.68,20.72,121220.29292338436,20.4136,20.4629,20.4136,20.453,121220.2929
2019-11-14 12:10:00,20.72,20.75,20.72,20.74,56231.488829813534,20.453,20.4827,20.453,20.4728,56231.4888
2019-11-14 12:20:00,20.75,20.76,20.72,20.76,79315.38155067716,20.4827,20.4925,20.453,20.4925,79315.3816
2019-11-14 12:30:00,20.76,20.78,20.75,20.78,68130.2524594322,20.4925,20.5123,20.4827,20.5123,68130.2525
2019-11-14 12:40:00,20.78,20.79,20.76,20.76,54879.95239795477,20.5123,20.5221,20.4925,20.4925,54879.9524
2019-11-14 12:50:00,20.77,20.77,20.67,20.7,102716.76882126625,20.5024,20.5024,20.4037,20.4333,102716.7688
2019-11-14 13:00:00,20.7,20.73,20.69,20.72,37465.81326461936,20.4333,20.4629,20.4234,20.453,37465.8133
2019-11-14 13:10:00,20.72,20.73,20.68,20.69,79373.63743136072,20.453,20.4629,20.4136,20.4234,79373.6374
2019-11-14 13:20:00,20.7,20.76,20.69,20.76,45040.53415050022,20.4333,20.4925,20.4234,20.4925,45040.5342
2019-11-14 13:30:00,20.76,20.78,20.72,20.72,79462.47764940317,20.4925,20.5123,20.453,20.453,79462.4776
2019-11-14 13:40:00,20.72,20.73,20.69,20.7,76088.00576080751,20.453,20.4629,20.4234,20.4333,76088.0058
2019-11-14 13:50:00,20.7,20.71,20.65,20.67,56368.39014941992,20.4333,20.4432,20.3839,20.4037,56368.3901
2019-11-14 14:00:00,20.67,20.68,20.65,20.67,126490.99372823013,20.4037,20.4136,20.3839,20.4037,126490.9937
2019-11-14 14:10:00,20.67,20.69,20.65,20.65,70469.22606887744,20.4037,20.4234,20.3839,20.3839,70469.2261
2019-11-14 14:20:00,20.66,20.69,20.65,20.65,58984.0791921121,20.3938,20.4234,20.3839,20.3839,58984.0792
2019-11-14 14:30:00,20.65,20.67,20.65,20.66,60472.51694357725,20.3839,20.4037,20.3839,20.3938,60472.5169
2019-11-14 14:40:00,20.67,20.67,20.66,20.66,66019.93318166997,20.4037,20.4037,20.3938,20.3938,66019.9332
2019-11-14 14:50:00,20.66,20.67,20.66,20.66,46325.07631957288,20.3938,20.4037,20.3938,20.3938,46325.0763
2019-11-14 15:00:00,20.67,20.67,20.65,20.66,93430.78144030557,20.4037,20.4037,20.3839,20.3938,93430.7814
2019-11-14 15:10:00,20.66,20.67,20.65,20.67,96891.18075290948,20.3938,20.4037,20.3839,20.4037,96891.1808
2019-11-14 15:20:00,20.67,20.76,20.67,20.75,211069.79409866763,20.4037,20.4925,20.4037,20.4827,211069.7941
2019-11-14 15:30:00,20.75,20.81,20.74,20.8,245188.807018016,20.4827,20.5419,20.4728,20.532,245188.807
2019-11-14 15:40:00,20.8,20.82,20.76,20.78,158132.67532150983,20.532,20.5517,20.4925,20.5123,158132.6753
2019-11-14 15:50:00,20.78,20.8,20.74,20.75,341615.39712247404,20.5123,20.532,20.4728,20.4827,341615.3971
2019-11-15 09:30:00,20.87,20.92,20.77,20.78,168315.80326499743,20.6011,20.6505,20.5024,20.5123,168315.8033
2019-11-15 09:40:00,20.78,20.84,20.74,20.84,96781.9509766278,20.5123,20.5715,20.4728,20.5715,96781.951
2019-11-15 09:50:00,20.84,20.85,20.78,20.8,106035.89762321248,20.5715,20.5814,20.5123,20.532,106035.8976
2019-11-15 10:00:00,20.81,20.91,20.81,20.91,131646.63916872584,20.5419,20.6406,20.5419,20.6406,131646.6392
2019-11-15 10:10:00,20.91,20.93,20.83,20.86,104685.81758837082,20.6406,20.6603,20.5616,20.5912,104685.8176
2019-11-15 10:20:00,20.85,20.91,20.85,20.91,71711.53272445452,20.5814,20.6406,20.5814,20.6406,71711.5327
2019-11-15 10:30:00,20.91,20.98,20.91,20.96,520961.951394905,20.6406,20.7097,20.6406,20.6899,520961.9514
2019-11-15 10:40:00,20.97,21.02,20.94,20.99,111849.83451543252,20.6998,20.7492,20.6702,20.7196,111849.8345
2019-11-15 10:50:00,21.0,21.06,20.96,21.05,65655.83392739767,20.7294,20.7887,20.6899,20.7788,65655.8339
2019-11-15 11:00:00,21.05,21.13,21.04,21.1,428429.7669141434,20.7788,20.8578,20.7689,20.8281,428429.7669
2019-11-15 11:10:00,21.1,21.13,21.09,21.09,104238.70370412443,20.8281,20.8578,20.8183,20.8183,104238.7037
2019-11-15 11:20:00,21.09,21.18,21.09,21.17,65309.21143733044,20.8183,20.9071,20.8183,20.8972,65309.2114
2019-11-15 11:30:00,21.17,21.18,21.13,21.17,58079.65664449972,20.8972,20.9071,20.8578,20.8972,58079.6566
2019-11-15 11:40:00,21.18,21.22,21.14,21.15,163905.83309725136,20.9071,20.9466,20.8676,20.8775,163905.8331
2019-11-15 11:50:00,21.15,21.16,21.05,21.07,383065.9126258494,20.8775,20.8874,20.7788,20.7985,383065.9126
2019-11-15 12:00:00,21.06,21.15,21.06,21.15,53681.33765289037,20.7887,20.8775,20.7887,20.8775,53681.3377
2019-11-15 12:10:00,21.14,21.18,21.11,21.17,129393.59298328888,20.8676,20.9071,20.838,20.8972,129393.593
2019-11-15 12:20:00,21.17,21.18,21.13,21.15,52402.62107188606,20.8972,20.9071,20.8578,20.8775,52402.6211
2019-11-15 12:30:00,21.15,21.17,21.12,21.12,72512.55108385357,20.8775,20.8972,20.8479,20.8479,72512.5511
2019-11-15 12:40:00,21.12,21.13,21.09,21.12,49202.91682534112,20.8479,20.8578,20.8183,20.8479,49202.9168
2019-11-15 12:50:00,21.11,21.15,21.11,21.15,55300.85113589354,20.838,20.8775,20.838,20.8775,55300.8511
2019-11-15 13:00:00,21.15,21.17,21.14,21.16,67932.18246510807,20.8775,20.8972,20.8676,20.8874,67932.1825
2019-11-15 13:10:00,21.16,21.17,21.14,21.15,95806.16497517804,20.8874,20.8972,20.8676,20.8775,95806.165
2019-11-15 13:20:00,21.15,21.2,21.12,21.19,641104.5105256434,20.8775,20.9269,20.8479,20.917,641104.5105
2019-11-15 13:30:00,21.2,21.21,21.15,21.17,117167.14002482514,20.9269,20.9367,20.8775,20.8972,117167.14
2019-11-15 13:40:00,21.16,21.17,21.13,21.16,65383.487685202,20.8874,20.8972,20.8578,20.8874,65383.4877
2019-11-15 13:50:00,21.16,21.17,21.15,21.15,62646.91769009141,20.8874,20.8972,20.8775,20.8775,62646.9177
2019-11-15 14:00:00,21.15,21.19,21.15,21.18,57613.60959903117,20.8775,20.917,20.8775,20.9071,57613.6096
2019-11-15 14:10:00,21.19,21.19,21.12,21.13,77267.68734464976,20.917,20.917,20.8479,20.8578,77267.6873
2019-11-15 14:20:00,21.13,21.17,21.11,21.17,508307.317713417,20.8578,20.8972,20.838,20.8972,508307.3177
2019-11-15 14:30:00,21.17,21.18,21.13,21.15,123340.80698026622,20.8972,20.9071,20.8578,20.8775,123340.807
2019-11-15 14:40:00,21.15,21.18,21.11,21.17,85751.19996919428,20.8775,20.9071,20.838,20.8972,85751.2
2019-11-15 14:50:00,21.17,21.22,21.17,21.21,65415.52841957795,20.8972,20.9466,20.8972,20.9367,65415.5284
2019-11-15 15:00:00,21.21,21.21,21.19,21.2,48192.17729548122,20.9367,20.9367,20.917,20.9269,48192.1773
2019-11-15 15:10:00,21.2,21.2,21.11,21.13,101477.37495972333,20.9269,20.9269,20.838,20.8578,101477.375
2019-11-15 15:20:00,21.14,21.17,21.13,21.15,80260.58321476805,20.8676,20.8972,20.8578,20.8775,80260.5832
2019-11-15 15:30:00,21.15,21.18,21.14,21.15,130292.1899428329,20.8775,20.9071,20.8676,20.8775,130292.1899
2019-11-15 15:40:00,21.15,21.16,21.11,21.14,192171.58640491831,20.8775,20.8874,20.838,20.8676,192171.5864
2019-11-15 15:50:00,21.14,21.2,21.14,21.2,732308.4609268195,20.8676,20.9269,20.8676,20.9269,732308.4609
2019-11-18 09:30:00,21.13,21.23,21.04,21.23,145941.17589145622,20.8578,20.9565,20.7689,20.9565,145941.1759
2019-11-18 09:40:00,21.23,21.23,21.15,21.18,89571.32934501921,20.9565,20.9565,20.8775,20.9071,89571.3293
2019-11-18 09:50:00,21.18,21.25,21.18,21.24,65733.02296930339,20.9071,20.9762,20.9071,20.9663,65733.023
2019-11-18 10:00:00,21.24,21.27,21.23,21.27,157571.96246993047,20.9663,20.996,20.9565,20.996,157571.9625
2019-11-18 10:10:00,21.27,21.31,21.24,21.26,253916.9943414315,20.996,21.0354,20.9663,20.9861,253916.9943
2019-11-18 10:20:00,21.26,21.31,21.23,21.28,97124.20427564374,20.9861,21.0354,20.9565,21.0058,97124.2043
2019-11-18 10:30:00,21.28,21.31,21.27,21.29,98501.95585381013,21.0058,21.0354,20.996,21.0157,98501.9559
2019-11-18 10:40:00,21.29,21.36,21.28,21.35,74952.01608747795,21.0157,21.0848,21.0058,21.0749,74952.0161
2019-11-18 10:50:00,21.35,21.37,21.34,21.35,72553.33020033206,21.0749,21.0947,21.065,21.0749,72553.3302
2019-11-18 11:00:00,21.36,21.4,21.35,21.39,84957.46359488067,21.0848,21.1243,21.0749,21.1144,84957.4636
2019-11-18 11:10:00,21.39,21.41,21.29,21.29,97797.05969753896,21.1144,21.1341,21.0157,21.0157,97797.0597
2019-11-18 11:20:00,21.3,21.35,21.3,21.35,79915.41712171791,21.0256,21.0749,21.0256,21.0749,79915.4171
2019-11-18 11:30:00,21.35,21.41,21.35,21.41,84782.69595282998,21.0749,21.1341,21.0749,21.1341,84782.696
2019-11-18 11:40:00,21.41,21.43,21.37,21.38,76165.19480271325,21.1341,21.1539,21.0947,21.1045,76165.1948
2019-11-18 11:50:00,21.39,21.4,21.37,21.4,33583.05881705958,21.1144,21.1243,21.0947,21.1243,33583.0588
2019-11-18 12:00:00,21.4,21.44,21.4,21.43,62587.20541239075,21.1243,21.1638,21.1243,21.1539,62587.2054
2019-11-18 12:10:00,21.43,21.44,21.4,21.43,80666.91798253593,21.1539,21.1638,21.1243,21.1539,80666.918
2019-11-18 12:20:00,21.43,21.44,21.4,21.4,33108.2733894885,21.1539,21.1638,21.1243,21.1243,33108.2734
2019-11-18 12:30:00,21.41,21.41,21.37,21.41,95730.4323302894,21.1341,21.1341,21.0947,21.1341,95730.4323
2019-11-18 12:40:00,21.41,21.42,21.4,21.42,37671.165244028925,21.1341,21.144,21.1243,21.144,37671.1652
2019-11-18 12:50:00,21.42,21.43,21.41,21.42,38936.77425187943,21.144,21.1539,21.1341,21.144,38936.7743
2019-11-18 13:00:00,21.42,21.43,21.4,21.42,67850.62423215108,21.144,21.1539,21.1243,21.144,67850.6242
2019-11-18 13:10:00,21.42,21.44,21.42,21.42,47465.43518395372,21.144,21.1638,21.144,21.144,47465.4352
2019-11-18 13:20:00,21.42,21.42,21.37,21.37,54747.420269399656,21.144,21.144,21.0947,21.0947,54747.4203
2019-11-18 13:30:00,21.37,21.38,21.35,21.37,43565.20397218887,21.0947,21.1045,21.0749,21.0947,43565.204
2019-11-18 13:40:00,21.38,21.39,21.35,21.37,37596.88899615738,21.1045,21.1144,21.0749,21.0947,37596.889
2019-11-18 13:50:00,21.37,21.4,21.37,21.39,42484.55738550869,21.0947,21.1243,21.0947,21.1144,42484.5574
2019-11-18 14:00:00,21.39,21.39,21.34,21.35,16091.730641818434,21.1144,21.1144,21.065,21.0749,16091.7306
2019-11-18 14:10:00,21.34,21.35,21.34,21.34,32726.69737101113,21.065,21.0749,21.065,21.065,32726.6974
2019-11-18 14:20:00,21.35,21.37,21.34,21.35,41534.98653036654,21.0749,21.0947,21.065,21.0749,41534.9865
2019-11-18 14:30:00,21.35,21.35,21.34,21.35,41218.94837765819,21.0749,21.0749,21.065,21.0749,41218.9484
2019-11-18 14:40:00,21.35,21.36,21.34,21.35,55458.142013739176,21.0749,21.0848,21.065,21.0749,55458.142
2019-11-18 14:50:00,21.35,21.37,21.33,21.33,28047.293755103576,21.0749,21.0947,21.0552,21.0552,28047.2938
2019-11-18 15:00:00,21.33,21.34,21.3,21.33,44326.89961212652,21.0552,21.065,21.0256,21.0552,44326.8996
2019-11-18 15:10:00,21.33,21.33,21.31,21.33,105361.5858043002,21.0552,21.0552,21.0354,21.0552,105361.5858
2019-11-18 15:20:00,21.33,21.35,21.33,21.33,57743.22893355211,21.0552,21.0749,21.0552,21.0552,57743.2289
2019-11-18 15:30:00,21.33,21.35,21.33,21.35,134180.76997846103,21.0552,21.0749,21.0552,21.0749,134180.77
2019-11-18 15:40:00,21.35,21.42,21.35,21.4,227197.9346659133,21.0749,21.144,21.0749,21.1243,227197.9347
2019-11-18 15:50:00,21.4,21.4,21.31,21.34,790549.7776402162,21.1243,21.1243,21.0354,21.065,790549.7776
2019-11-19 09:30:00,21.31,21.35,21.22,21.24,92337.0272804716,21.0354,21.0749,20.9466,20.9663,92337.0273
2019-11-19 09:40:00,21.25,21.31,21.24,21.29,196000.4541628458,20.9762,21.0354,20.9663,21.0157,196000.4542
2019-11-19 09:50:00,21.29,21.31,21.24,21.25,122797.57089289196,21.0157,21.0354,20.9663,20.9762,122797.5709
2019-11-19 10:00:00,21.24,21.29,21.24,21.29,68449.20340617473,20.9663,21.0157,20.9663,21.0157,68449.2034
2019-11-19 10:10:00,21.29,21.29,21.26,21.28,73548.04936300397,21.0157,21.0157,20.9861,21.0058,73548.0494
2019-11-19 10:20:00,21.29,21.3,21.27,21.28,38089.15118793352,21.0157,21.0256,20.996,21.0058,38089.1512
2019-11-19 10:30:00,21.28,21.33,21.27,21.32,50245.69708957698,21.0058,21.0552,20.996,21.0453,50245.6971
2019-11-19 10:40:00,21.32,21.32,21.26,21.26,67659.83622291239,21.0453,21.0453,20.9861,20.9861,67659.8362
2019-11-19 10:50:00,21.27,21.29,21.26,21.29,231460.8087349333,20.996,21.0157,20.9861,21.0157,231460.8087
2019-11-19 11:00:00,21.29,21.31,21.26,21.31,68222.00547150882,21.0157,21.0354,20.9861,21.0354,68222.0055
2019-11-19 11:10:00,21.31,21.31,21.29,21.31,43967.16954890549,21.0354,21.0354,21.0157,21.0354,43967.1695
2019-11-19 11:20:00,21.31,21.32,21.28,21.29,146688.307561223,21.0354,21.0453,21.0058,21.0157,146688.3076
2019-11-19 11:30:00,21.28,21.35,21.28,21.34,117963.78919317294,21.0058,21.0749,21.0058,21.065,117963.7892
2019-11-19 11:40:00,21.34,21.34,21.28,21.29,69423.5330106074,21.065,21.065,21.0058,21.0157,69423.533
2019-11-19 11:50:00,21.29,21.32,21.29,21.31,63696.97993941271,21.0157,21.0453,21.0157,21.0354,63696.9799
2019-11-19 12:00:00,21.31,21.31,21.27,21.29,121539.24387012688,21.0354,21.0354,20.996,21.0157,121539.2439
2019-11-19 12:10:00,21.29,21.32,21.26,21.26,44296.31527476764,21.0157,21.0453,20.9861,20.9861,44296.3153
2019-11-19 12:20:00,21.27,21.32,21.27,21.31,286380.0838523495,20.996,21.0453,20.996,21.0354,286380.0839
2019-11-19 12:30:00,21.32,21.34,21.29,21.31,54240.59410745262,21.0453,21.065,21.0157,21.0354,54240.5941
2019-11-19 12:40:00,21.31,21.31,21.29,21.31,31879.074307065228,21.0354,21.0354,21.0157,21.0354,31879.0743
2019-11-19 12:50:00,21.31,21.32,21.3,21.32,21237.18130319453,21.0354,21.0453,21.0256,21.0453,21237.1813
2019-11-19 13:00:00,21.31,21.32,21.29,21.3,42465.62422428653,21.0354,21.0453,21.0157,21.0256,42465.6242
2019-11-19 13:10:00,21.3,21.33,21.29,21.33,65572.81929742359,21.0256,21.0552,21.0157,21.0552,65572.8193
2019-11-19 13:20:00,21.33,21.33,21.3,21.32,31868.879527945606,21.0552,21.0552,21.0256,21.0453,31868.8795
2019-11-19 13:30:00,21.31,21.33,21.29,21.3,35795.32588601806,21.0354,21.0552,21.0157,21.0256,35795.3259
2019-11-19 13:40:00,21.3,21.31,21.29,21.29,31415.94005563087,21.0256,21.0354,21.0157,21.0157,31415.9401
2019-11-19 13:50:00,21.29,21.31,21.29,21.31,35147.22921341337,21.0157,21.0354,21.0157,21.0354,35147.2292
2019-11-19 14:00:00,21.31,21.33,21.31,21.32,55533.87465862781,21.0354,21.0552,21.0354,21.0453,55533.8747
2019-11-19 14:10:00,21.32,21.33,21.31,21.32,40040.72319083304,21.0453,21.0552,21.0354,21.0453,40040.7232
2019-11-19 14:20:00,21.32,21.33,21.31,21.32,36021.06742366688,21.0453,21.0552,21.0354,21.0453,36021.0674
2019-11-19 14:30:00,21.31,21.34,21.31,21.32,67263.69623426413,21.0354,21.065,21.0354,21.0453,67263.6962
2019-11-19 14:40:00,21.32,21.33,21.31,21.33,53258.982517934506,21.0453,21.0552,21.0354,21.0552,53258.9825
2019-11-19 14:50:00,21.33,21.33,21.31,21.32,42200.55996717631,21.0552,21.0552,21.0354,21.0453,42200.56
2019-11-19 15:00:00,21.32,21.32,21.27,21.32,251276.54654944883,21.0453,21.0453,20.996,21.0453,251276.5465
2019-11-19 15:10:00,21.32,21.34,21.32,21.34,185881.4076881101,21.0453,21.065,21.0453,21.065,185881.4077
2019-11-19 15:20:00,21.34,21.34,21.33,21.34,172265.5519753433,21.065,21.065,21.0552,21.065,172265.552
2019-11-19 15:30:00,21.34,21.35,21.32,21.34,113485.36836562368,21.065,21.0749,21.0453,21.065,113485.3684
2019-11-19 15:40:00,21.34,21.35,21.29,21.3,147565.05856551067,21.065,21.0749,21.0157,21.0256,147565.0586
2019-11-19 15:50:00,21.3,21.31,21.27,21.3,485929.7775458416,21.0256,21.0354,20.996,21.0256,485929.7775
2019-11-20 09:30:00,21.2,21.28,21.1,21.25,54861.01923673261,20.9269,21.0058,20.8281,20.9762,54861.0192
2019-11-20 09:40:00,21.26,21.26,21.2,21.26,54614.88814084454,20.9861,20.9861,20.9269,20.9861,54614.8881
2019-11-20 09:50:00,21.26,21.29,21.22,21.24,41992.29519373255,20.9861,21.0157,20.9466,20.9663,41992.2952
2019-11-20 10:00:00,21.24,21.25,21.22,21.24,61071.09611760091,20.9663,20.9762,20.9466,20.9663,61071.0961
2019-11-20 10:10:00,21.24,21.25,21.22,21.24,27658.435751540765,20.9663,20.9762,20.9466,20.9663,27658.4358
2019-11-20 10:20:00,21.25,21.26,21.22,21.25,27132.676428371567,20.9762,20.9861,20.9466,20.9762,27132.6764
2019-11-20 10:30:00,21.25,21.29,21.25,21.29,40247.5315672597,20.9762,21.0157,20.9762,21.0157,40247.5316
2019-11-20 10:40:00,21.29,21.3,21.26,21.29,50510.761346687206,21.0157,21.0256,20.9861,21.0157,50510.7613
2019-11-20 10:50:00,21.29,21.31,21.26,21.26,20391.01463626572,21.0157,21.0354,20.9861,20.9861,20391.0146
2019-11-20 11:00:00,21.26,21.28,21.24,21.26,35036.543040114586,20.9861,21.0058,20.9663,20.9861,35036.543
2019-11-20 11:10:00,21.26,21.26,21.24,21.26,23831.024390630377,20.9861,20.9861,20.9663,20.9861,23831.0244
2019-11-20 11:20:00,21.26,21.29,21.26,21.27,34590.885552885295,20.9861,21.0157,20.9861,20.996,34590.8856
2019-11-20 11:30:00,21.27,21.27,21.25,21.27,21343.498285442045,20.996,20.996,20.9762,20.996,21343.4983
2019-11-20 11:40:00,21.26,21.29,21.22,21.28,95313.90278340188,20.9861,21.0157,20.9466,21.0058,95313.9028
2019-11-20 11:50:00,21.29,21.29,21.25,21.26,23847.04475781836,21.0157,21.0157,20.9762,20.9861,23847.0448
2019-11-20 12:00:00,21.26,21.26,21.22,21.25,16585.44923061167,20.9861,20.9861,20.9466,20.9762,16585.4492
2019-11-20 12:10:00,21.26,21.26,21.24,21.25,17475.307808053163,20.9861,20.9861,20.9663,20.9762,17475.3078
2019-11-20 12:20:00,21.25,21.28,21.24,21.28,32766.020090472543,20.9762,21.0058,20.9663,21.0058,32766.0201
2019-11-20 12:30:00,21.28,21.28,21.25,21.25,24053.853134245022,21.0058,21.0058,20.9762,20.9762,24053.8531
2019-11-20 12:40:00,21.25,21.26,21.23,21.24,12265.77567792514,20.9762,20.9861,20.9565,20.9663,12265.7757
2019-11-20 12:50:00,21.24,21.24,21.12,21.15,60481.25532567978,20.9663,20.9663,20.8479,20.8775,60481.2553
2019-11-20 13:00:00,21.15,21.15,21.11,21.11,22699.40390835208,20.8775,20.8775,20.838,20.838,22699.4039
2019-11-20 13:10:00,21.1,21.1,21.03,21.04,40214.03443586665,20.8281,20.8281,20.759,20.7689,40214.0344
2019-11-20 13:20:00,21.04,21.06,21.03,21.03,30756.192206889464,20.7689,20.7887,20.759,20.759,30756.1922
2019-11-20 13:30:00,21.04,21.07,21.04,21.05,37815.34854872076,20.7689,20.7985,20.7689,20.7788,37815.3485
2019-11-20 13:40:00,21.05,21.09,21.04,21.09,54901.79835321111,20.7788,20.8183,20.7689,20.8183,54901.7984
2019-11-20 13:50:00,21.09,21.14,21.09,21.11,33770.934032264086,20.8183,20.8676,20.8183,20.838,33770.934
2019-11-20 14:00:00,21.11,21.13,21.08,21.11,33817.53873681094,20.838,20.8578,20.8084,20.838,33817.5387
2019-11-20 14:10:00,21.11,21.11,21.07,21.11,145878.5508197214,20.838,20.838,20.7985,20.838,145878.5508
2019-11-20 14:20:00,21.11,21.11,21.06,21.06,25869.98021455524,20.838,20.838,20.7887,20.7887,25869.9802
2019-11-20 14:30:00,21.07,21.08,21.06,21.07,26424.867478066222,20.7985,20.8084,20.7887,20.7985,26424.8675
2019-11-20 14:40:00,21.08,21.08,21.04,21.05,64942.19938902397,20.8084,20.8084,20.7689,20.7788,64942.1994
2019-11-20 14:50:00,21.05,21.12,21.05,21.12,66538.41051975371,20.7788,20.8479,20.7788,20.8479,66538.4105
2019-11-20 15:00:00,21.13,21.13,21.09,21.12,36277.39329867458,20.8578,20.8578,20.8183,20.8479,36277.3933
2019-11-20 15:10:00,21.12,21.15,21.12,21.13,32064.036728235555,20.8479,20.8775,20.8479,20.8578,32064.0367
2019-11-20 15:20:00,21.13,21.14,21.11,21.12,23242.639995726346,20.8578,20.8676,20.838,20.8479,23242.64
2019-11-20 15:30:00,21.11,21.11,21.09,21.09,49712.65578132233,20.838,20.838,20.8183,20.8183,49712.6558
2019-11-20 15:40:00,21.1,21.13,21.09,21.13,59330.70168217933,20.8281,20.8578,20.8183,20.8578,59330.7017
2019-11-20 15:50:00,21.13,21.16,21.1,21.16,462057.9740387328,20.8578,20.8874,20.8281,20.8874,462057.974
2019-11-21 09:30:00,21.08,21.22,21.07,21.18,68354.53760006394,20.8084,20.9466,20.7985,20.9071,68354.5376
2019-11-21 09:40:00,21.18,21.33,21.16,21.33,77794.90306483605,20.9071,21.0552,20.8874,21.0552,77794.9031
2019-11-21 09:50:00,21.33,21.36,21.29,21.31,60545.33679443171,21.0552,21.0848,21.0157,21.0354,60545.3368
2019-11-21 10:00:00,21.27,21.27,21.16,21.17,35603.08147976228,20.996,20.996,20.8874,20.8972,35603.0815
2019-11-21 10:10:00,21.17,21.18,21.08,21.09,28937.15233254507,20.8972,20.9071,20.8084,20.8183,28937.1523
2019-11-21 10:20:00,21.08,21.11,21.05,21.09,28003.6018445909,20.8084,20.838,20.7788,20.8183,28003.6018
2019-11-21 10:30:00,21.08,21.12,21.07,21.11,23309.634258512448,20.8084,20.8479,20.7985,20.838,23309.6343
2019-11-21 10:40:00,21.11,21.16,21.11,21.15,34076.777405852816,20.838,20.8874,20.838,20.8775,34076.7774
2019-11-21 10:50:00,21.14,21.16,21.11,21.16,24336.394155560327,20.8676,20.8874,20.838,20.8874,24336.3942
2019-11-21 11:00:00,21.17,21.18,21.14,21.15,21088.62880745144,20.8972,20.9071,20.8676,20.8775,21088.6288
2019-11-21 11:10:00,21.15,21.15,21.07,21.07,15643.160360554964,20.8775,20.8775,20.7985,20.7985,15643.1604
2019-11-21 11:20:00,21.07,21.09,21.05,21.07,33798.60557558878,20.7985,20.8183,20.7788,20.7985,33798.6056
2019-11-21 11:30:00,21.07,21.09,21.05,21.09,210168.2843450894,20.7985,20.8183,20.7788,20.8183,210168.2843
2019-11-21 11:40:00,21.09,21.09,21.05,21.05,45394.43862565289,20.8183,20.8183,20.7788,20.7788,45394.4386
2019-11-21 11:50:00,21.05,21.06,21.03,21.05,23870.347110091785,20.7788,20.7887,20.759,20.7788,23870.3471
2019-11-21 12:00:00,21.05,21.07,21.03,21.07,69835.69336644364,20.7788,20.7985,20.759,20.7985,69835.6934
2019-11-21 12:10:00,21.07,21.1,21.07,21.09,27691.932882933816,20.7985,20.8281,20.7985,20.8183,27691.9329
2019-11-21 12:20:00,21.08,21.13,21.07,21.08,28463.823301991084,20.8084,20.8578,20.7985,20.8084,28463.8233
2019-11-21 12:30:00,21.08,21.09,21.07,21.09,37174.53386120152,20.8084,20.8183,20.7985,20.8183,37174.5339
2019-11-21 12:40:00,21.09,21.09,21.07,21.08,21007.070574494443,20.8183,20.8183,20.7985,20.8084,21007.0706
2019-11-21 12:50:00,21.07,21.11,21.07,21.11,28640.047341058875,20.7985,20.838,20.7985,20.838,28640.0473
2019-11-21 13:00:00,21.11,21.11,21.09,21.11,25689.38698443618,20.838,20.838,20.8183,20.838,25689.387
2019-11-21 13:10:00,21.11,21.11,21.07,21.09,40981.555663872656,20.838,20.838,20.7985,20.8183,40981.5557
2019-11-21 13:20:00,21.09,21.09,21.05,21.07,31864.51033689434,20.8183,20.8183,20.7788,20.7985,31864.5103
2019-11-21 13:30:00,21.07,21.08,21.05,21.07,39593.60930658666,20.7985,20.8084,20.7788,20.7985,39593.6093
2019-11-21 13:40:00,21.07,21.07,21.05,21.07,38530.43948411155,20.7985,20.7985,20.7788,20.7985,38530.4395
2019-11-21 13:50:00,21.07,21.11,21.06,21.08,157261.7499052905,20.7985,20.838,20.7887,20.8084,157261.7499
2019-11-21 14:00:00,21.08,21.09,21.04,21.06,41288.85543447847,20.8084,20.8183,20.7689,20.7887,41288.8554
2019-11-21 14:10:00,21.06,21.06,21.03,21.05,39011.05049975098,20.7887,20.7887,20.759,20.7788,39011.0505
2019-11-21 14:20:00,21.06,21.07,21.05,21.06,56911.62623679419,20.7887,20.7985,20.7788,20.7887,56911.6262
2019-11-21 14:30:00,21.06,21.07,21.05,21.06,33004.86920127517,20.7887,20.7985,20.7788,20.7887,33004.8692
2019-11-21 14:40:00,21.07,21.07,21.04,21.04,40535.89817664336,20.7985,20.7985,20.7689,20.7689,40535.8982
2019-11-21 14:50:00,21.04,21.04,21.0,21.01,54233.31212236717,20.7689,20.7689,20.7294,20.7393,54233.3121
2019-11-21 15:00:00,21.01,21.04,21.0,21.03,60615.243851252,20.7393,20.7689,20.7294,20.759,60615.2439
2019-11-21 15:10:00,21.03,21.05,21.02,21.05,55928.55825025898,20.759,20.7788,20.7492,20.7788,55928.5583
2019-11-21 15:20:00,21.05,21.07,21.04,21.06,75276.79262228885,20.7788,20.7985,20.7689,20.7887,75276.7926
2019-11-21 15:30:00,21.06,21.07,21.01,21.02,109898.262512533,20.7887,20.7985,20.7393,20.7492,109898.2625
2019-11-21 15:40:00,21.02,21.04,21.02,21.04,113878.59556023777,20.7492,20.7689,20.7492,20.7689,113878.5956
2019-11-21 15:50:00,21.03,21.04,20.98,21.02,327259.69172502594,20.759,20.7689,20.7097,20.7492,327259.6917
2019-11-22 09:30:00,21.07,21.11,21.02,21.07,90937.42974704888,20.7985,20.838,20.7492,20.7985,90937.4297
2019-11-22 09:40:00,21.06,21.14,21.06,21.13,53743.962724625206,20.7887,20.8676,20.7887,20.8578,53743.9627
2019-11-22 09:50:00,21.13,21.16,21.13,21.14,24097.5450447577,20.8578,20.8874,20.8578,20.8676,24097.545
2019-11-22 10:00:00,21.13,21.14,21.04,21.04,27630.764208216067,20.8578,20.8676,20.7689,20.7689,27630.7642
2019-11-22 10:10:00,21.04,21.04,21.0,21.0,15223.71801963328,20.7689,20.7689,20.7294,20.7294,15223.718
2019-11-22 10:20:00,21.0,21.03,20.96,20.96,76108.39531904677,20.7294,20.759,20.6899,20.6899,76108.3953
2019-11-22 10:30:00,20.96,21.0,20.95,20.97,34954.98480715759,20.6899,20.7294,20.6801,20.6998,34954.9848
2019-11-22 10:40:00,20.97,20.99,20.92,20.92,22533.37464840391,20.6998,20.7196,20.6505,20.6505,22533.3746
2019-11-22 10:50:00,20.91,20.95,20.91,20.93,26835.571436885373,20.6406,20.6801,20.6406,20.6603,26835.5714
2019-11-22 11:00:00,20.94,20.99,20.92,20.98,38092.0639819677,20.6702,20.7196,20.6505,20.7097,38092.064
2019-11-22 11:10:00,20.97,20.98,20.94,20.95,51158.858019291896,20.6998,20.7097,20.6702,20.6801,51158.858
2019-11-22 11:20:00,20.96,20.98,20.95,20.98,37974.09582358348,20.6899,20.7097,20.6801,20.7097,37974.0958
2019-11-22 11:30:00,20.98,21.02,20.97,21.01,46215.84654329119,20.7097,20.7492,20.6998,20.7393,46215.8465
2019-11-22 11:40:00,21.01,21.06,21.01,21.06,23464.012342323906,20.7393,20.7887,20.7393,20.7887,23464.0123
2019-11-22 11:50:00,21.06,21.07,21.03,21.04,20112.84280600168,20.7887,20.7985,20.759,20.7689,20112.8428
2019-11-22 12:00:00,21.03,21.05,21.02,21.03,18592.36432016057,20.759,20.7788,20.7492,20.759,18592.3643
2019-11-22 12:10:00,21.03,21.03,20.98,21.0,33719.96013666596,20.759,20.759,20.7097,20.7294,33719.9601
2019-11-22 12:20:00,21.02,21.02,21.0,21.02,12385.200233326452,20.7492,20.7492,20.7294,20.7492,12385.2002
2019-11-22 12:30:00,21.02,21.02,20.98,20.98,17336.95009142969,20.7492,20.7492,20.7097,20.7097,17336.9501
2019-11-22 12:40:00,20.98,20.98,20.96,20.96,11598.74584409829,20.7097,20.7097,20.6899,20.6899,11598.7458
2019-11-22 12:50:00,20.97,21.0,20.95,21.0,35681.7269186851,20.6998,20.7294,20.6801,20.7294,35681.7269
2019-11-22 13:00:00,21.0,21.01,21.0,21.0,12848.334484760811,20.7294,20.7393,20.7294,20.7294,12848.3345
2019-11-22 13:10:00,21.01,21.01,21.0,21.0,13480.41079017752,20.7393,20.7393,20.7294,20.7294,13480.4108
2019-11-22 13:20:00,21.01,21.01,20.98,20.98,25881.63139069196,20.7393,20.7393,20.7097,20.7097,25881.6314
2019-11-22 13:30:00,20.98,21.0,20.98,20.99,16725.26334425223,20.7097,20.7294,20.7097,20.7196,16725.2633
2019-11-22 13:40:00,20.98,20.99,20.97,20.98,19786.609874173704,20.7097,20.7196,20.6998,20.7097,19786.6099
2019-11-22 13:50:00,20.97,20.98,20.96,20.98,14983.412511813563,20.6998,20.7097,20.6899,20.7097,14983.4125
2019-11-22 14:00:00,20.98,20.98,20.96,20.96,14108.117904542962,20.7097,20.7097,20.6899,20.6899,14108.1179
2019-11-22 14:10:00,20.96,20.97,20.94,20.97,10471.49455287126,20.6899,20.6998,20.6702,20.6998,10471.4946
2019-11-22 14:20:00,20.97,20.98,20.96,20.98,14510.083481259577,20.6998,20.7097,20.6899,20.7097,14510.0835
2019-11-22 14:30:00,20.98,20.98,20.97,20.97,13177.48021062297,20.7097,20.7097,20.6998,20.6998,13177.4802
2019-11-22 14:40:00,20.98,20.98,20.96,20.97,15816.471605588578,20.7097,20.7097,20.6899,20.6998,15816.4716
2019-11-22 14:50:00,20.96,20.97,20.94,20.95,9938.453244616616,20.6899,20.6998,20.6702,20.6801,9938.4532
2019-11-22 15:00:00,20.95,20.96,20.94,20.95,21710.51033374852,20.6801,20.6899,20.6702,20.6801,21710.5103
2019-11-22 15:10:00,20.95,20.95,20.93,20.94,15682.483080016373,20.6801,20.6801,20.6603,20.6702,15682.4831
2019-11-22 15:20:00,20.94,20.94,20.93,20.94,20131.775967223843,20.6702,20.6702,20.6603,20.6702,20131.776
2019-11-22 15:30:00,20.93,20.97,20.91,20.97,39890.71429807285,20.6603,20.6998,20.6406,20.6998,39890.7143
2019-11-22 15:40:00,20.96,20.98,20.96,20.98,36846.84453235645,20.6899,20.7097,20.6899,20.7097,36846.8445
2019-11-22 15:50:00,20.97,21.01,20.95,20.98,187483.4444069082,20.6998,20.7393,20.6801,20.7097,187483.4444
2019-11-25 09:30:00,21.07,21.11,21.03,21.05,49989.37121456928,20.7985,20.838,20.759,20.7788,49989.3712
2019-11-25 09:40:00,21.07,21.14,21.07,21.11,26806.443496543587,20.7985,20.8676,20.7985,20.838,26806.4435
2019-11-25 09:50:00,21.11,21.18,21.11,21.17,58930.19250247981,20.838,20.9071,20.838,20.8972,58930.1925
2019-11-25 10:00:00,21.16,21.18,21.13,21.17,30362.965012275385,20.8874,20.9071,20.8578,20.8972,30362.965
2019-11-25 10:10:00,21.17,21.21,21.17,21.2,49992.284008603456,20.8972,20.9367,20.8972,20.9269,49992.284
2019-11-25 10:20:00,21.2,21.21,21.16,21.2,59904.52210691247,20.9269,20.9367,20.8874,20.9269,59904.5221
2019-11-25 10:30:00,21.2,21.22,21.19,21.2,53299.761634413,20.9269,20.9466,20.917,20.9269,53299.7616
2019-11-25 10:40:00,21.2,21.2,21.15,21.17,22211.5109076272,20.9269,20.9269,20.8775,20.8972,22211.5109
2019-11-25 10:50:00,21.18,21.18,21.16,21.17,35238.982225489985,20.9071,20.9071,20.8874,20.8972,35238.9822
2019-11-25 11:00:00,21.17,21.18,21.1,21.11,27859.41853989907,20.8972,20.9071,20.8281,20.838,27859.4185
2019-11-25 11:10:00,21.11,21.15,21.1,21.15,45216.75818956801,20.838,20.8775,20.8281,20.8775,45216.7582
2019-11-25 11:20:00,21.15,21.17,21.14,21.14,42666.60701264484,20.8775,20.8972,20.8676,20.8676,42666.607
2019-11-25 11:30:00,21.15,21.15,21.13,21.15,19383.18790044,20.8775,20.8775,20.8578,20.8775,19383.1879
2019-11-25 11:40:00,21.15,21.15,21.12,21.13,37771.656638208085,20.8775,20.8775,20.8479,20.8578,37771.6566
2019-11-25 11:50:00,21.12,21.15,21.12,21.14,14342.59782429432,20.8479,20.8775,20.8479,20.8676,14342.5978
2019-11-25 12:00:00,21.14,21.15,21.12,21.13,32359.68532270466,20.8676,20.8775,20.8479,20.8578,32359.6853
2019-11-25 12:10:00,21.12,21.14,21.11,21.14,21028.916529750783,20.8479,20.8676,20.838,20.8676,21028.9165
2019-11-25 12:20:00,21.14,21.14,21.13,21.13,16490.78342450087,20.8676,20.8676,20.8578,20.8578,16490.7834
2019-11-25 12:30:00,21.14,21.15,21.13,21.15,9814.659498164036,20.8676,20.8775,20.8578,20.8775,9814.6595
2019-11-25 12:40:00,21.15,21.15,21.12,21.15,23707.2306441778,20.8775,20.8775,20.8479,20.8775,23707.2306
2019-11-25 12:50:00,21.15,21.16,21.14,21.15,13031.84050891405,20.8775,20.8874,20.8676,20.8775,13031.8405
2019-11-25 13:00:00,21.15,21.18,21.14,21.18,27189.475912038044,20.8775,20.9071,20.8676,20.9071,27189.4759
2019-11-25 13:10:00,21.18,21.19,21.18,21.19,19658.44693666985,20.9071,20.917,20.9071,20.917,19658.4469
2019-11-25 13:20:00,21.2,21.21,21.19,21.2,37688.642008234,20.9269,20.9367,20.917,20.9269,37688.642
2019-11-25 13:30:00,21.2,21.21,21.2,21.21,7037.3103865749545,20.9269,20.9367,20.9269,20.9367,7037.3104
2019-11-25 13:40:00,21.21,21.21,21.18,21.19,15691.221462118909,20.9367,20.9367,20.9071,20.917,15691.2215
2019-11-25 13:50:00,21.2,21.2,21.15,21.16,19636.60098141352,20.9269,20.9269,20.8775,20.8874,19636.601
2019-11-25 14:00:00,21.16,21.17,21.12,21.13,37959.53185341259,20.8874,20.8972,20.8479,20.8578,37959.5319
2019-11-25 14:10:00,21.12,21.15,21.12,21.15,28992.49541919446,20.8479,20.8775,20.8479,20.8775,28992.4954
2019-11-25 14:20:00,21.15,21.15,21.14,21.15,7969.404477512035,20.8775,20.8775,20.8676,20.8775,7969.4045
2019-11-25 14:30:00,21.15,21.16,21.13,21.15,31321.27424952007,20.8775,20.8874,20.8578,20.8775,31321.2742
2019-11-25 14:40:00,21.15,21.17,21.14,21.14,118154.57720241162,20.8775,20.8972,20.8676,20.8676,118154.5772
2019-11-25 14:50:00,21.14,21.15,21.13,21.15,17996.697940171092,20.8676,20.8775,20.8578,20.8775,17996.6979
2019-11-25 15:00:00,21.15,21.15,21.14,21.15,23223.706834504188,20.8775,20.8775,20.8676,20.8775,23223.7068
2019-11-25 15:10:00,21.15,21.15,21.12,21.15,50113.16496102186,20.8775,20.8775,20.8479,20.8775,50113.165
2019-11-25 15:20:00,21.15,21.19,21.15,21.19,26199.1259404174,20.8775,20.917,20.8775,20.917,26199.1259
2019-11-25 15:30:00,21.19,21.22,21.19,21.22,72910.14746951891,20.917,20.9466,20.917,20.9466,72910.1475
2019-11-25 15:40:00,21.22,21.25,21.21,21.24,114708.7418599786,20.9466,20.9762,20.9367,20.9663,114708.7419
2019-11-25 15:50:00,21.24,21.27,21.22,21.26,455316.3122466269,20.9663,20.996,20.9466,20.9861,455316.3122
2019-11-26 09:30:00,21.27,21.27,21.21,21.25,68057.43260857774,20.996,20.996,20.9367,20.9762,68057.4326
2019-11-26 09:40:00,21.25,21.26,21.2,21.26,27224.429440448184,20.9762,20.9861,20.9269,20.9861,27224.4294
2019-11-26 09:50:00,21.26,21.27,21.22,21.24,63407.15693301197,20.9861,20.996,20.9466,20.9663,63407.1569
2019-11-26 10:00:00,21.24,21.24,21.16,21.17,36278.849695691664,20.9663,20.9663,20.8874,20.8972,36278.8497
2019-11-26 10:10:00,21.18,21.24,21.16,21.24,43415.19507942868,20.9071,20.9663,20.8874,20.9663,43415.1951
2019-11-26 10:20:00,21.24,21.27,21.24,21.26,19664.27252473821,20.9663,20.996,20.9663,20.9861,19664.2725
2019-11-26 10:30:00,21.26,21.29,21.24,21.29,37714.857154541605,20.9861,21.0157,20.9663,21.0157,37714.8572
2019-11-26 10:40:00,21.29,21.33,21.28,21.3,105607.71690018829,21.0157,21.0552,21.0058,21.0256,105607.7169
2019-11-26 10:50:00,21.3,21.34,21.29,21.34,48790.75646950488,21.0256,21.065,21.0157,21.065,48790.7565
2019-11-26 11:00:00,21.34,21.35,21.3,21.32,36794.41423974124,21.065,21.0749,21.0256,21.0453,36794.4142
2019-11-26 11:10:00,21.32,21.33,21.27,21.27,41883.06541745086,21.0453,21.0552,20.996,20.996,41883.0654
2019-11-26 11:20:00,21.27,21.28,21.25,21.26,29235.713721048352,20.996,21.0058,20.9762,20.9861,29235.7137
2019-11-26 11:30:00,21.26,21.28,21.25,21.26,29165.806664228072,20.9861,21.0058,20.9762,20.9861,29165.8067
2019-11-26 11:40:00,21.26,21.27,21.24,21.27,36865.77769357861,20.9861,20.996,20.9663,20.996,36865.7777
2019-11-26 11:50:00,21.26,21.29,21.26,21.28,37314.34797484208,20.9861,21.0157,20.9861,21.0058,37314.348
2019-11-26 12:00:00,21.28,21.29,21.27,21.29,15493.151467794778,21.0058,21.0157,20.996,21.0157,15493.1515
2019-11-26 12:10:00,21.29,21.31,21.27,21.28,43304.50890612991,21.0157,21.0354,20.996,21.0058,43304.5089
2019-11-26 12:20:00,21.28,21.29,21.28,21.29,22754.746995001467,21.0058,21.0157,21.0058,21.0157,22754.747
2019-11-26 12:30:00,21.29,21.29,21.26,21.28,40301.418256892,21.0157,21.0157,20.9861,21.0058,40301.4183
2019-11-26 12:40:00,21.28,21.29,21.27,21.29,27731.255602395224,21.0058,21.0157,20.996,21.0157,27731.2556
2019-11-26 12:50:00,21.29,21.29,21.28,21.29,23236.81440765799,21.0157,21.0157,21.0058,21.0157,23236.8144
2019-11-26 13:00:00,21.29,21.31,21.27,21.3,41906.36776972429,21.0157,21.0354,20.996,21.0256,41906.3678
2019-11-26 13:10:00,21.3,21.32,21.3,21.3,25916.584919102093,21.0256,21.0453,21.0256,21.0256,25916.5849
2019-11-26 13:20:00,21.3,21.31,21.28,21.29,23442.16638706757,21.0256,21.0354,21.0058,21.0157,23442.1664
2019-11-26 13:30:00,21.29,21.3,21.26,21.29,27806.98824728386,21.0157,21.0256,20.9861,21.0157,27806.9882
2019-11-26 13:40:00,21.29,21.29,21.24,21.25,84784.15234984706,21.0157,21.0157,20.9663,20.9762,84784.1523
2019-11-26 13:50:00,21.25,21.28,21.24,21.26,48575.20971097568,20.9762,21.0058,20.9663,20.9861,48575.2097
2019-11-26 14:00:00,21.26,21.26,21.24,21.25,39547.0046020398,20.9861,20.9861,20.9663,20.9762,39547.0046
2019-11-26 14:10:00,21.25,21.26,21.24,21.26,27501.14487369513,20.9762,20.9861,20.9663,20.9861,27501.1449
2019-11-26 14:20:00,21.26,21.26,21.25,21.26,22326.566271977248,20.9861,20.9861,20.9762,20.9861,22326.5663
2019-11-26 14:30:00,21.26,21.34,21.26,21.34,130501.91111329375,20.9861,21.065,20.9861,21.065,130501.9111
2019-11-26 14:40:00,21.34,21.35,21.32,21.35,41587.41682298175,21.065,21.0749,21.0453,21.0749,41587.4168
2019-11-26 14:50:00,21.35,21.39,21.35,21.38,38309.067137514,21.0749,21.1144,21.0749,21.1045,38309.0671
2019-11-26 15:00:00,21.38,21.39,21.35,21.39,38603.25933496601,21.1045,21.1144,21.0749,21.1144,38603.2593
2019-11-26 15:10:00,21.39,21.39,21.37,21.38,40937.863753359976,21.1144,21.1144,21.0947,21.1045,40937.8638
2019-11-26 15:20:00,21.38,21.39,21.37,21.38,57639.82474533878,21.1045,21.1144,21.0947,21.1045,57639.8247
2019-11-26 15:30:00,21.38,21.4,21.37,21.4,55930.01464727608,21.1045,21.1243,21.0947,21.1243,55930.0146
2019-11-26 15:40:00,21.4,21.42,21.4,21.42,89931.05940824025,21.1243,21.144,21.1243,21.144,89931.0594
2019-11-26 15:50:00,21.42,21.49,21.41,21.48,671898.5690549772,21.144,21.2131,21.1341,21.2032,671898.5691
2019-11-27 09:30:00,21.48,21.56,21.4,21.42,86713.87839749023,21.2032,21.2822,21.1243,21.144,86713.8784
2019-11-27 09:40:00,21.43,21.45,21.4,21.42,39713.03386198797,21.1539,21.1736,21.1243,21.144,39713.0339
2019-11-27 09:50:00,21.42,21.42,21.38,21.4,36791.50144570706,21.144,21.144,21.1045,21.1243,36791.5014
2019-11-27 10:00:00,21.4,21.41,21.35,21.4,36887.62364883495,21.1243,21.1341,21.0749,21.1243,36887.6236
2019-11-27 10:10:00,21.41,21.43,21.36,21.42,40375.69450476355,21.1341,21.1539,21.0848,21.144,40375.6945
2019-11-27 10:20:00,21.43,21.45,21.39,21.4,40346.566564421766,21.1539,21.1736,21.1144,21.1243,40346.5666
2019-11-27 10:30:00,21.4,21.41,21.36,21.37,34950.615616106326,21.1243,21.1341,21.0848,21.0947,34950.6156
2019-11-27 10:40:00,21.37,21.38,21.34,21.37,29627.484518645346,21.0947,21.1045,21.065,21.0947,29627.4845
2019-11-27 10:50:00,21.37,21.38,21.35,21.35,27077.333341722177,21.0947,21.1045,21.0749,21.0749,27077.3333
2019-11-27 11:00:00,21.35,21.4,21.34,21.4,24710.68818895225,21.0749,21.1243,21.065,21.1243,24710.6882
2019-11-27 11:10:00,21.4,21.4,21.37,21.4,29355.138276449667,21.1243,21.1243,21.0947,21.1243,29355.1383
2019-11-27 11:20:00,21.4,21.42,21.4,21.42,24097.5450447577,21.1243,21.144,21.1243,21.144,24097.545
2019-11-27 11:30:00,21.42,21.44,21.42,21.44,30778.038162145804,21.144,21.1638,21.144,21.1638,30778.0382
2019-11-27 11:40:00,21.44,21.46,21.44,21.44,24722.33936508896,21.1638,21.1835,21.1638,21.1638,24722.3394
2019-11-27 11:50:00,21.45,21.46,21.41,21.42,35458.898175070455,21.1736,21.1835,21.1341,21.144,35458.8982
2019-11-27 12:00:00,21.42,21.43,21.41,21.42,22234.813259900628,21.144,21.1539,21.1341,21.144,22234.8133
2019-11-27 12:10:00,21.42,21.47,21.42,21.47,23212.05565836748,21.144,21.1934,21.144,21.1934,23212.0557
2019-11-27 12:20:00,21.47,21.48,21.45,21.46,14925.156631129996,21.1934,21.2032,21.1736,21.1835,14925.1566
2019-11-27 12:30:00,21.46,21.46,21.44,21.46,10832.681013109375,21.1835,21.1835,21.1638,21.1835,10832.681
2019-11-27 12:40:00,21.46,21.46,21.44,21.45,21493.50717820223,21.1835,21.1835,21.1638,21.1736,21493.5072
2019-11-27 12:50:00,21.44,21.47,21.44,21.46,14429.98164531967,21.1638,21.1934,21.1638,21.1835,14429.9816
2019-11-27 13:00:00,21.47,21.48,21.46,21.46,28305.07602712836,21.1934,21.2032,21.1835,21.1835,28305.076
2019-11-27 13:10:00,21.46,21.48,21.44,21.48,68986.61390548064,21.1835,21.2032,21.1638,21.2032,68986.6139
2019-11-27 13:20:00,21.48,21.48,21.47,21.48,19987.592662532013,21.2032,21.2032,21.1934,21.2032,19987.5927
2019-11-27 13:30:00,21.48,21.51,21.47,21.51,40964.078899667584,21.2032,21.2329,21.1934,21.2329,40964.0789
2019-11-27 13:40:00,21.51,21.53,21.51,21.52,26005.42513714453,21.2329,21.2526,21.2329,21.2427,26005.4251
2019-11-27 13:50:00,21.52,21.53,21.51,21.51,19208.42025838929,21.2427,21.2526,21.2329,21.2329,19208.4203
2019-11-27 14:00:00,21.51,21.51,21.46,21.48,39822.26363826966,21.2329,21.2329,21.1835,21.2032,39822.2636
2019-11-27 14:10:00,21.48,21.48,21.46,21.47,19113.7544522785,21.2032,21.2032,21.1835,21.1934,19113.7545
2019-11-27 14:20:00,21.46,21.47,21.44,21.45,21672.6440113042,21.1835,21.1934,21.1638,21.1736,21672.644
2019-11-27 14:30:00,21.45,21.46,21.44,21.46,50649.11906331068,21.1736,21.1835,21.1638,21.1835,50649.1191
2019-11-27 14:40:00,21.46,21.46,21.45,21.46,30119.74671042149,21.1835,21.1835,21.1736,21.1835,30119.7467
2019-11-27 14:50:00,21.46,21.46,21.42,21.42,39210.5768910922,21.1835,21.1835,21.144,21.144,39210.5769
2019-11-27 15:00:00,21.43,21.46,21.42,21.46,42726.3192903455,21.1539,21.1835,21.144,21.1835,42726.3193
2019-11-27 15:10:00,21.46,21.48,21.46,21.48,31427.59123176758,21.1835,21.2032,21.1835,21.2032,31427.5912
2019-11-27 15:20:00,21.48,21.48,21.46,21.48,28921.13196535709,21.2032,21.2032,21.1835,21.2032,28921.132
2019-11-27 15:30:00,21.48,21.48,21.44,21.46,123694.71145541887,21.2032,21.2032,21.1638,21.1835,123694.7115
2019-11-27 15:40:00,21.46,21.47,21.45,21.46,71574.63140484813,21.1835,21.1934,21.1736,21.1835,71574.6314
2019-11-27 15:50:00,21.46,21.48,21.46,21.46,211594.09702481973,21.1835,21.2032,21.1835,21.1835,211594.097
2019-11-29 09:30:00,21.42,21.44,21.35,21.39,84023.9131069265,21.144,21.1638,21.0749,21.1144,84023.9131
2019-11-29 09:40:00,21.38,21.39,21.29,21.35,32908.74699814728,21.1045,21.1144,21.0157,21.0749,32908.747
2019-11-29 09:50:00,21.35,21.42,21.35,21.4,36628.38497979307,21.0749,21.144,21.0749,21.1243,36628.385
2019-11-29 10:00:00,21.4,21.44,21.38,21.44,44875.96128756914,21.1243,21.1638,21.1045,21.1638,44875.9613
2019-11-29 10:10:00,21.44,21.44,21.37,21.4,30159.0694298829,21.1638,21.1638,21.0947,21.1243,30159.0694
2019-11-29 10:20:00,21.4,21.4,21.35,21.37,24256.29231962042,21.1243,21.1243,21.0749,21.0947,24256.2923
2019-11-29 10:30:00,21.37,21.38,21.35,21.38,14399.3973079608,21.0947,21.1045,21.0749,21.1045,14399.3973
2019-11-29 10:40:00,21.39,21.39,21.33,21.34,33995.21917289582,21.1144,21.1144,21.0552,21.065,33995.2192
2019-11-29 10:50:00,21.34,21.37,21.33,21.35,17089.362598524527,21.065,21.0947,21.0552,21.0749,17089.3626
2019-11-29 11:00:00,21.35,21.35,21.32,21.33,36942.96673548433,21.0749,21.0749,21.0453,21.0552,36942.9667
2019-11-29 11:10:00,21.32,21.35,21.31,21.34,43397.71831522362,21.0453,21.0749,21.0354,21.065,43397.7183
2019-11-29 11:20:00,21.34,21.35,21.31,21.33,23021.26764912879,21.065,21.0749,21.0354,21.0552,23021.2676
2019-11-29 11:30:00,21.32,21.35,21.31,21.34,25147.607294079004,21.0453,21.0749,21.0354,21.065,25147.6073
2019-11-29 11:40:00,21.34,21.35,21.31,21.31,31041.646022238947,21.065,21.0749,21.0354,21.0354,31041.646
2019-11-29 11:50:00,21.32,21.32,21.29,21.29,49977.72003843256,21.0453,21.0453,21.0157,21.0157,49977.72
2019-11-29 12:00:00,21.29,21.33,21.29,21.33,38080.41280583099,21.0157,21.0552,21.0157,21.0552,38080.4128
2019-11-29 12:10:00,21.33,21.33,21.3,21.31,14112.487095594228,21.0552,21.0552,21.0256,21.0354,14112.4871
2019-11-29 12:20:00,21.31,21.33,21.29,21.29,18659.358582946672,21.0354,21.0552,21.0157,21.0157,18659.3586
2019-11-29 12:30:00,21.3,21.31,21.26,21.26,116223.39475775136,21.0256,21.0354,20.9861,20.9861,116223.3948
2019-11-29 12:40:00,21.27,21.31,21.26,21.31,34362.231221202295,20.996,21.0354,20.9861,21.0354,34362.2312
2019-11-29 12:50:00,21.31,21.33,21.24,21.28,290076.4194817219,21.0354,21.0552,20.9663,21.0058,290076.4195
2019-12-02 09:30:00,21.34,21.4,21.29,21.35,123502.46704916313,21.065,21.1243,21.0157,21.0749,123502.467
2019-12-02 09:40:00,21.34,21.42,21.3,21.33,82895.20541868238,21.065,21.144,21.0256,21.0552,82895.2054
2019-12-02 09:50:00,21.33,21.4,21.3,21.36,90563.13571365696,21.0552,21.1243,21.0256,21.0848,90563.1357
2019-12-02 10:00:00,21.36,21.36,21.18,21.2,98442.24357610948,21.0848,21.0848,20.9071,20.9269,98442.2436
2019-12-02 10:10:00,21.21,21.29,21.2,21.24,35785.13110689843,20.9367,21.0157,20.9269,20.9663,35785.1311
2019-12-02 10:20:00,21.24,21.27,21.23,21.24,35453.0725870021,20.9663,20.996,20.9565,20.9663,35453.0726
2019-12-02 10:30:00,21.24,21.24,21.17,21.23,52689.53128425263,20.9663,20.9663,20.8972,20.9565,52689.5313
2019-12-02 10:40:00,21.23,21.28,21.22,21.24,35948.24757281242,20.9565,21.0058,20.9466,20.9663,35948.2476
2019-12-02 10:50:00,21.23,21.24,21.2,21.22,25551.029267812708,20.9565,20.9663,20.9269,20.9466,25551.0293
2019-12-02 11:00:00,21.22,21.24,21.19,21.2,48904.35543683783,20.9466,20.9663,20.917,20.9269,48904.3554
2019-12-02 11:10:00,21.2,21.22,21.15,21.22,39126.105864101024,20.9269,20.9466,20.8775,20.9466,39126.1059
2019-12-02 11:20:00,21.22,21.24,21.18,21.18,26892.37092055185,20.9466,20.9663,20.9071,20.9071,26892.3709
2019-12-02 11:30:00,21.18,21.19,21.15,21.18,24090.26305967225,20.9071,20.917,20.8775,20.9071,24090.2631
2019-12-02 11:40:00,21.18,21.2,21.13,21.13,43352.57000769385,20.9071,20.9269,20.8578,20.8578,43352.57
2019-12-02 11:50:00,21.13,21.16,21.13,21.15,29164.350267210983,20.8578,20.8874,20.8578,20.8775,29164.3503
2019-12-02 12:00:00,21.15,21.18,21.15,21.17,176406.08869492786,20.8775,20.9071,20.8775,20.8972,176406.0887
2019-12-02 12:10:00,21.17,21.21,21.15,21.17,36609.45181857091,20.8972,20.9367,20.8775,20.8972,36609.4518
2019-12-02 12:20:00,21.17,21.22,21.14,21.18,24866.522669780792,20.8972,20.9466,20.8676,20.9071,24866.5227
2019-12-02 12:30:00,21.19,21.19,21.18,21.18,13524.102700690197,20.917,20.917,20.9071,20.9071,13524.1027
2019-12-02 12:40:00,21.19,21.21,21.18,21.18,13015.82014172607,20.917,20.9367,20.9071,20.9071,13015.8201
2019-12-02 12:50:00,21.18,21.18,21.13,21.13,27461.822154233723,20.9071,20.9071,20.8578,20.8578,27461.8222
2019-12-02 13:00:00,21.14,21.15,21.13,21.15,36290.50087182838,20.8676,20.8775,20.8578,20.8775,36290.5009
2019-12-02 13:10:00,21.15,21.15,21.14,21.15,25757.83764423937,20.8775,20.8775,20.8676,20.8775,25757.8376
2019-12-02 13:20:00,21.14,21.15,21.11,21.12,116408.35717892168,20.8676,20.8775,20.838,20.8479,116408.3572
2019-12-02 13:30:00,21.11,21.11,21.07,21.08,32123.749005936214,20.838,20.838,20.7985,20.8084,32123.749
2019-12-02 13:40:00,21.07,21.13,21.07,21.13,106268.92114594676,20.7985,20.8578,20.7985,20.8578,106268.9211
2019-12-02 13:50:00,21.13,21.14,21.12,21.13,27303.074879371,20.8578,20.8676,20.8479,20.8578,27303.0749
2019-12-02 14:00:00,21.13,21.15,21.12,21.15,24678.647454576287,20.8578,20.8775,20.8479,20.8775,24678.6475
2019-12-02 14:10:00,21.15,21.15,21.14,21.15,23210.599261350384,20.8775,20.8775,20.8676,20.8775,23210.5993
2019-12-02 14:20:00,21.15,21.18,21.14,21.16,24616.02238284145,20.8775,20.9071,20.8676,20.8874,24616.0224
2019-12-02 14:30:00,21.17,21.17,21.16,21.17,12181.304650933966,20.8972,20.8972,20.8874,20.8972,12181.3047
2019-12-02 14:40:00,21.17,21.17,21.16,21.16,24853.415096626988,20.8972,20.8972,20.8874,20.8874,24853.4151
2019-12-02 14:50:00,21.16,21.17,21.13,21.13,33683.55021123873,20.8874,20.8972,20.8578,20.8578,33683.5502
2019-12-02 15:00:00,21.13,21.13,21.1,21.11,50459.78745108908,20.8578,20.8578,20.8281,20.838,50459.7875
2019-12-02 15:10:00,21.11,21.11,21.09,21.11,24656.801499319947,20.838,20.838,20.8183,20.838,24656.8015
2019-12-02 15:20:00,21.1,21.11,21.03,21.04,77158.45756836807,20.8281,20.838,20.759,20.7689,77158.4576
2019-12-02 15:30:00,21.04,21.09,21.02,21.07,97601.902497249,20.7689,20.8183,20.7492,20.7985,97601.9025
2019-12-02 15:40:00,21.07,21.08,21.05,21.08,127693.9776643458,20.7985,20.8084,20.7788,20.8084,127693.9777
2019-12-02 15:50:00,21.07,21.08,20.98,21.0,320251.5092787928,20.7985,20.8084,20.7097,20.7294,320251.5093
2019-12-03 09:30:00,20.78,20.91,20.61,20.91,117279.28259514102,20.5123,20.6406,20.3445,20.6406,117279.2826
2019-12-03 09:40:00,20.91,20.94,20.76,20.79,85440.98740455428,20.6406,20.6702,20.4925,20.5221,85440.9874
2019-12-03 09:50:00,20.79,20.89,20.77,20.89,64821.318436605565,20.5221,20.6208,20.5024,20.6208,64821.3184
2019-12-03 10:00:00,20.87,20.92,20.83,20.85,54159.035874495625,20.6011,20.6505,20.5616,20.5814,54159.0359
2019-12-03 10:10:00,20.85,20.96,20.82,20.96,84523.4572837881,20.5814,20.6899,20.5517,20.6899,84523.4573
2019-12-03 10:20:00,20.95,20.96,20.9,20.91,51737.04763507631,20.6801,20.6899,20.6307,20.6406,51737.0476
2019-12-03 10:30:00,20.91,20.96,20.89,20.92,49073.29749082018,20.6406,20.6899,20.6208,20.6505,49073.2975
2019-12-03 10:40:00,20.91,20.92,20.86,20.88,44383.699095793,20.6406,20.6505,20.5912,20.611,44383.6991
2019-12-03 10:50:00,20.87,20.94,20.87,20.93,41687.90821716091,20.6011,20.6702,20.6011,20.6603,41687.9082
2019-12-03 11:00:00,20.91,20.92,20.85,20.87,62004.64660555508,20.6406,20.6505,20.5814,20.6011,62004.6466
2019-12-03 11:10:00,20.87,20.9,20.85,20.85,20127.40677617257,20.6011,20.6307,20.5814,20.5814,20127.4068
2019-12-03 11:20:00,20.85,20.87,20.83,20.85,43377.32875698437,20.5814,20.6011,20.5616,20.5814,43377.3288
2019-12-03 11:30:00,20.84,20.89,20.84,20.88,55461.05480777336,20.5715,20.6208,20.5715,20.611,55461.0548
2019-12-03 11:40:00,20.88,20.93,20.87,20.91,64021.7564742236,20.611,20.6603,20.6011,20.6406,64021.7565
2019-12-03 11:50:00,20.9,20.91,20.87,20.91,23305.26506746118,20.6307,20.6406,20.6011,20.6406,23305.2651
2019-12-03 12:00:00,20.91,20.92,20.88,20.91,17938.442059487526,20.6406,20.6505,20.611,20.6406,17938.4421
2019-12-03 12:10:00,20.91,20.93,20.91,20.93,39975.18532506403,20.6406,20.6603,20.6406,20.6603,39975.1853
2019-12-03 12:20:00,20.93,20.94,20.91,20.93,30147.418253746186,20.6603,20.6702,20.6406,20.6603,30147.4183
2019-12-03 12:30:00,20.94,20.95,20.91,20.94,46590.14057668312,20.6702,20.6801,20.6406,20.6702,46590.1406
2019-12-03 12:40:00,20.94,20.96,20.92,20.94,22834.848830941373,20.6702,20.6899,20.6505,20.6702,22834.8488
2019-12-03 12:50:00,20.94,20.95,20.89,20.91,93044.83623077691,20.6702,20.6801,20.6208,20.6406,93044.8362
2019-12-03 13:00:00,20.91,20.95,20.91,20.94,14798.450090643237,20.6406,20.6801,20.6406,20.6702,14798.4501
2019-12-03 13:10:00,20.94,20.96,20.92,20.94,22628.04045451471,20.6702,20.6899,20.6505,20.6702,22628.0405
2019-12-03 13:20:00,20.94,20.96,20.92,20.92,75308.8333566648,20.6702,20.6899,20.6505,20.6505,75308.8334
2019-12-03 13:30:00,20.93,20.96,20.92,20.96,35753.09037252247,20.6603,20.6899,20.6505,20.6899,35753.0904
2019-12-03 13:40:00,20.96,21.03,20.95,21.03,79803.27455140204,20.6899,20.759,20.6801,20.759,79803.2746
2019-12-03 13:50:00,21.03,21.1,21.0,21.09,93120.56887566556,20.759,20.8281,20.7294,20.8183,93120.5689
2019-12-03 14:00:00,21.09,21.09,21.07,21.08,83230.1767326129,20.8183,20.8183,20.7985,20.8084,83230.1767
2019-12-03 14:10:00,21.08,21.09,21.07,21.08,55191.621359611854,20.8084,20.8183,20.7985,20.8084,55191.6214
2019-12-03 14:20:00,21.08,21.09,21.07,21.08,69655.10013632457,20.8084,20.8183,20.7985,20.8084,69655.1001
2019-12-03 14:30:00,21.07,21.09,21.06,21.09,30941.1546280598,20.7985,20.8183,20.7887,20.8183,30941.1546
2019-12-03 14:40:00,21.09,21.1,21.08,21.09,24279.594671893847,20.8183,20.8281,20.8084,20.8183,24279.5947
2019-12-03 14:50:00,21.09,21.11,21.09,21.09,41419.9311660165,20.8183,20.838,20.8183,20.8183,41419.9312
2019-12-03 15:00:00,21.09,21.12,21.07,21.1,186801.85060291048,20.8183,20.8479,20.7985,20.8281,186801.8506
2019-12-03 15:10:00,21.09,21.11,21.09,21.09,60264.2521701335,20.8183,20.838,20.8183,20.8183,60264.2522
2019-12-03 15:20:00,21.1,21.13,21.09,21.12,52935.662380140704,20.8281,20.8578,20.8183,20.8479,52935.6624
2019-12-03 15:30:00,21.13,21.13,21.07,21.08,61757.05911264991,20.8578,20.8578,20.7985,20.8084,61757.0591
2019-12-03 15:40:00,21.08,21.14,21.07,21.14,208499.2533635052,20.8084,20.8676,20.7985,20.8676,208499.2534
2019-12-03 15:50:00,21.14,21.15,21.07,21.08,451906.8868296212,20.8676,20.8775,20.7985,20.8084,451906.8868
2019-12-04 09:30:00,21.19,21.23,21.1,21.12,67624.88269450224,20.917,20.9565,20.8281,20.8479,67624.8827
2019-12-04 09:40:00,21.13,21.18,21.09,21.13,51287.02095679574,20.8578,20.9071,20.8183,20.8578,51287.021
2019-12-04 09:50:00,21.13,21.13,21.08,21.11,45449.78171230228,20.8578,20.8578,20.8084,20.838,45449.7817
2019-12-04 10:00:00,21.11,21.12,21.03,21.09,55472.70598391007,20.838,20.8479,20.759,20.8183,55472.706
2019-12-04 10:10:00,21.09,21.1,21.02,21.05,56200.90449245466,20.8183,20.8281,20.7492,20.7788,56200.9045
2019-12-04 10:20:00,21.06,21.09,21.02,21.07,86158.99113397926,20.7887,20.8183,20.7492,20.7985,86158.9911
2019-12-04 10:30:00,21.07,21.09,21.03,21.05,250619.7114947416,20.7985,20.8183,20.759,20.7788,250619.7115
2019-12-04 10:40:00,21.05,21.07,21.0,21.03,81316.4710521577,20.7788,20.7985,20.7294,20.759,81316.4711
2019-12-04 10:50:00,21.03,21.04,20.98,21.0,39184.3617447846,20.759,20.7689,20.7097,20.7294,39184.3617
2019-12-04 11:00:00,21.01,21.02,20.94,20.94,37330.36834203006,20.7393,20.7492,20.6702,20.6702,37330.3683
2019-12-04 11:10:00,20.95,20.96,20.91,20.91,37591.06340808902,20.6801,20.6899,20.6406,20.6406,37591.0634
2019-12-04 11:20:00,20.92,20.98,20.92,20.98,37203.6618015433,20.6505,20.7097,20.6505,20.7097,37203.6618
2019-12-04 11:30:00,20.99,21.0,20.95,20.96,46045.44809229176,20.7196,20.7294,20.6801,20.6899,46045.4481
2019-12-04 11:40:00,20.96,20.97,20.93,20.93,23399.93087357198,20.6899,20.6998,20.6603,20.6603,23399.9309
2019-12-04 11:50:00,20.94,20.95,20.91,20.91,41299.05021359809,20.6702,20.6801,20.6406,20.6406,41299.0502
2019-12-04 12:00:00,20.91,20.92,20.87,20.91,62693.52239463826,20.6406,20.6505,20.6011,20.6406,62693.5224
2019-12-04 12:10:00,20.91,20.93,20.9,20.91,31024.169258033875,20.6406,20.6603,20.6307,20.6406,31024.1693
2019-12-04 12:20:00,20.91,20.91,20.87,20.89,50803.497147122136,20.6406,20.6406,20.6011,20.6208,50803.4971
2019-12-04 12:30:00,20.88,20.89,20.84,20.85,57472.33908837353,20.611,20.6208,20.5715,20.5814,57472.3391
2019-12-04 12:40:00,20.85,20.89,20.85,20.87,58644.73868713032,20.5814,20.6208,20.5814,20.6011,58644.7387
2019-12-04 12:50:00,20.88,20.97,20.87,20.96,49284.475058298114,20.611,20.6998,20.6011,20.6899,49284.4751
2019-12-04 13:00:00,20.96,21.02,20.96,21.0,41013.59639824861,20.6899,20.7492,20.6899,20.7294,41013.5964
2019-12-04 13:10:00,21.0,21.05,21.0,21.04,30906.20109964965,20.7294,20.7788,20.7294,20.7689,30906.2011
2019-12-04 13:20:00,21.04,21.05,20.98,21.0,22249.37723007152,20.7689,20.7788,20.7097,20.7294,22249.3772
2019-12-04 13:30:00,21.0,21.02,20.99,21.02,24776.22605472126,20.7294,20.7492,20.7196,20.7492,24776.2261
2019-12-04 13:40:00,21.01,21.02,20.98,20.98,13771.69019359536,20.7393,20.7492,20.7097,20.7097,13771.6902
2019-12-04 13:50:00,20.98,20.98,20.97,20.98,18717.61446363024,20.7097,20.7097,20.6998,20.7097,18717.6145
2019-12-04 14:00:00,20.98,20.99,20.97,20.98,22301.80752268673,20.7097,20.7196,20.6998,20.7097,22301.8075
2019-12-04 14:10:00,20.99,20.99,20.98,20.99,15427.613602025764,20.7196,20.7196,20.7097,20.7196,15427.6136
2019-12-04 14:20:00,20.99,21.0,20.98,21.0,34319.99570770671,20.7196,20.7294,20.7097,20.7294,34319.9957
2019-12-04 14:30:00,21.0,21.02,20.99,21.01,21959.554223670773,20.7294,20.7492,20.7196,20.7393,21959.5542
2019-12-04 14:40:00,21.02,21.02,20.97,20.97,24024.72519390324,20.7492,20.7492,20.6998,20.6998,24024.7252
2019-12-04 14:50:00,20.97,20.99,20.97,20.97,24700.493409832623,20.6998,20.7196,20.6998,20.6998,24700.4934
2019-12-04 15:00:00,20.97,20.98,20.96,20.96,16410.68158856097,20.6998,20.7097,20.6899,20.6899,16410.6816
2019-12-04 15:10:00,20.96,20.97,20.94,20.95,42287.94378820165,20.6899,20.6998,20.6702,20.6801,42287.9438
2019-12-04 15:20:00,20.95,20.95,20.92,20.94,70766.33106036363,20.6801,20.6801,20.6505,20.6702,70766.3311
2019-12-04 15:30:00,20.94,20.94,20.89,20.93,220009.15898956105,20.6702,20.6702,20.6208,20.6603,220009.159
2019-12-04 15:40:00,20.93,20.94,20.89,20.89,132909.33538254217,20.6603,20.6702,20.6208,20.6208,132909.3354
2019-12-04 15:50:00,20.89,20.9,20.8,20.82,532764.5928213957,20.6208,20.6307,20.532,20.5517,532764.5928
2019-12-05 09:30:00,20.94,20.96,20.81,20.91,40334.91538828505,20.6702,20.6899,20.5419,20.6406,40334.9154
2019-12-05 09:40:00,20.89,20.98,20.89,20.94,51391.88154202617,20.6208,20.7097,20.6208,20.6702,51391.8815
2019-12-05 09:50:00,20.94,20.98,20.92,20.94,38262.46243296714,20.6702,20.7097,20.6505,20.6702,38262.4624
2019-12-05 10:00:00,20.94,20.95,20.85,20.85,46874.1379950155,20.6702,20.6801,20.5814,20.5814,46874.138
2019-12-05 10:10:00,20.85,20.91,20.84,20.91,56307.22147470217,20.5814,20.6406,20.5715,20.6406,56307.2215
2019-12-05 10:20:00,20.91,20.94,20.89,20.94,45084.226061012894,20.6406,20.6702,20.6208,20.6702,45084.2261
2019-12-05 10:30:00,20.96,20.96,20.9,20.9,78907.5903858922,20.6899,20.6899,20.6307,20.6307,78907.5904
2019-12-05 10:40:00,20.91,20.92,20.88,20.89,31328.55623460552,20.6406,20.6505,20.611,20.6208,31328.5562
2019-12-05 10:50:00,20.89,20.91,20.88,20.91,76999.71029350536,20.6208,20.6406,20.611,20.6406,76999.7103
2019-12-05 11:00:00,20.91,20.91,20.87,20.88,43260.81699561723,20.6406,20.6406,20.6011,20.611,43260.817
2019-12-05 11:10:00,20.88,20.91,20.86,20.9,34084.05939093826,20.611,20.6406,20.5912,20.6307,34084.0594
2019-12-05 11:20:00,20.89,20.89,20.84,20.85,38946.969030999055,20.6208,20.6208,20.5715,20.5814,38946.969
2019-12-05 11:30:00,20.84,20.86,20.8,20.8,49342.73093898168,20.5715,20.5912,20.532,20.532,49342.7309
2019-12-05 11:40:00,20.8,20.82,20.79,20.82,43467.6253720439,20.532,20.5517,20.5221,20.5517,43467.6254
2019-12-05 11:50:00,20.81,20.85,20.8,20.85,21379.908210869275,20.5419,20.5814,20.532,20.5814,21379.9082
2019-12-05 12:00:00,20.85,20.86,20.83,20.83,17814.648313034944,20.5814,20.5912,20.5616,20.5616,17814.6483
2019-12-05 12:10:00,20.83,20.85,20.82,20.85,14274.147164491127,20.5616,20.5814,20.5517,20.5814,14274.1472
2019-12-05 12:20:00,20.85,20.85,20.8,20.81,18050.5846298034,20.5814,20.5814,20.532,20.5419,18050.5846
2019-12-05 12:30:00,20.8,20.83,20.8,20.83,24978.66524009666,20.532,20.5616,20.532,20.5616,24978.6652
2019-12-05 12:40:00,20.83,20.83,20.8,20.8,23915.49541762155,20.5616,20.5616,20.532,20.532,23915.4954
2019-12-05 12:50:00,20.8,20.83,20.8,20.8,15073.709126873093,20.532,20.5616,20.532,20.532,15073.7091
2019-12-05 13:00:00,20.8,20.82,20.8,20.82,13410.50373335724,20.532,20.5517,20.532,20.5517,13410.5037
2019-12-05 13:10:00,20.83,20.83,20.81,20.82,18512.262484220664,20.5616,20.5616,20.5419,20.5517,18512.2625
2019-12-05 13:20:00,20.82,20.83,20.81,20.83,20179.837068787783,20.5517,20.5616,20.5419,20.5616,20179.8371
2019-12-05 13:30:00,20.83,20.85,20.83,20.84,24155.80092544127,20.5616,20.5814,20.5616,20.5715,24155.8009
2019-12-05 13:40:00,20.83,20.85,20.83,20.84,23089.71830893198,20.5616,20.5814,20.5616,20.5715,23089.7183
2019-12-05 13:50:00,20.84,20.84,20.83,20.83,37471.63885268771,20.5715,20.5715,20.5616,20.5616,37471.6389
2019-12-05 14:00:00,20.83,20.84,20.83,20.84,22083.347970123352,20.5616,20.5715,20.5616,20.5715,22083.348
2019-12-05 14:10:00,20.84,20.86,20.83,20.85,34885.07775033731,20.5715,20.5912,20.5616,20.5814,34885.0778
2019-12-05 14:20:00,20.85,20.87,20.84,20.87,14957.197365505956,20.5814,20.6011,20.5715,20.6011,14957.1974
2019-12-05 14:30:00,20.87,20.87,20.85,20.85,22070.24039696955,20.6011,20.6011,20.5814,20.5814,22070.2404
2019-12-05 14:40:00,20.86,20.86,20.85,20.85,28040.01177001813,20.5912,20.5912,20.5814,20.5814,28040.0118
2019-12-05 14:50:00,20.85,20.85,20.78,20.84,44635.655779749424,20.5814,20.5814,20.5123,20.5715,44635.6558
2019-12-05 15:00:00,20.84,20.87,20.83,20.85,39426.1236496214,20.5715,20.6011,20.5616,20.5814,39426.1236
2019-12-05 15:10:00,20.85,20.88,20.84,20.87,45028.88297436351,20.5814,20.611,20.5715,20.6011,45028.883
2019-12-05 15:20:00,20.87,20.88,20.86,20.87,33827.733515930566,20.6011,20.611,20.5912,20.6011,33827.7335
2019-12-05 15:30:00,20.87,20.89,20.87,20.89,40892.71544583021,20.6011,20.6208,20.6011,20.6208,40892.7154
2019-12-05 15:40:00,20.89,20.9,20.87,20.88,72535.853436127,20.6208,20.6307,20.6011,20.611,72535.8534
2019-12-05 15:50:00,20.89,20.94,20.88,20.94,245471.3480393313,20.6208,20.6702,20.611,20.6702,245471.348
2019-12-06 09:30:00,21.12,21.16,21.02,21.09,66453.93949276254,20.8479,20.8874,20.7492,20.8183,66453.9395
2019-12-06 09:40:00,21.09,21.12,21.07,21.09,35702.11647692435,20.8183,20.8479,20.7985,20.8183,35702.1165
2019-12-06 09:50:00,21.09,21.11,21.07,21.11,20373.53787206065,20.8183,20.838,20.7985,20.838,20373.5379
2019-12-06 10:00:00,21.11,21.14,21.09,21.1,40020.333632593785,20.838,20.8676,20.8183,20.8281,40020.3336
2019-12-06 10:10:00,21.1,21.1,21.06,21.1,44832.26937705647,20.8281,20.8281,20.7887,20.8281,44832.2694
2019-12-06 10:20:00,21.09,21.11,21.08,21.09,19368.623930269103,20.8183,20.838,20.8084,20.8183,19368.6239
2019-12-06 10:30:00,21.09,21.12,21.08,21.09,15949.003734143696,20.8183,20.8479,20.8084,20.8183,15949.0037
2019-12-06 10:40:00,21.09,21.12,21.09,21.11,20409.94779748788,20.8183,20.8479,20.8183,20.838,20409.9478
2019-12-06 10:50:00,21.11,21.13,21.1,21.13,13078.445213460906,20.838,20.8578,20.8281,20.8578,13078.4452
2019-12-06 11:00:00,21.13,21.15,21.13,21.13,25517.532136419657,20.8578,20.8775,20.8578,20.8578,25517.5321
2019-12-06 11:10:00,21.14,21.15,21.13,21.15,24509.70540059394,20.8676,20.8775,20.8578,20.8775,24509.7054
2019-12-06 11:20:00,21.15,21.17,21.14,21.15,20670.64286354684,20.8775,20.8972,20.8676,20.8775,20670.6429
2019-12-06 11:30:00,21.15,21.19,21.15,21.18,19783.697080139525,20.8775,20.917,20.8775,20.9071,19783.6971
2019-12-06 11:40:00,21.18,21.2,21.18,21.2,15794.62565033224,20.9071,20.9269,20.9071,20.9269,15794.6257
2019-12-06 11:50:00,21.19,21.2,21.17,21.18,28399.74183323916,20.917,20.9269,20.8972,20.9071,28399.7418
2019-12-06 12:00:00,21.18,21.18,21.16,21.18,22112.47591046513,20.9071,20.9071,20.8874,20.9071,22112.4759
2019-12-06 12:10:00,21.18,21.2,21.17,21.19,20270.133683847314,20.9071,20.9269,20.8972,20.917,20270.1337
2019-12-06 12:20:00,21.19,21.23,21.19,21.23,92128.76250702784,20.917,20.9565,20.917,20.9565,92128.7625
2019-12-06 12:30:00,21.23,21.23,21.22,21.23,24605.827603721827,20.9565,20.9565,20.9466,20.9565,24605.8276
2019-12-06 12:40:00,21.22,21.23,21.18,21.18,119463.8781207748,20.9466,20.9565,20.9071,20.9071,119463.8781
2019-12-06 12:50:00,21.18,21.29,21.16,21.29,195594.1193950779,20.9071,21.0157,20.8874,21.0157,195594.1194
2019-12-06 13:00:00,21.29,21.29,21.28,21.29,34264.65262105732,21.0157,21.0157,21.0058,21.0157,34264.6526
2019-12-06 13:10:00,21.29,21.29,21.28,21.29,37117.73437753504,21.0157,21.0157,21.0058,21.0157,37117.7344
2019-12-06 13:20:00,21.29,21.29,21.28,21.29,14910.592660959104,21.0157,21.0157,21.0058,21.0157,14910.5927
2019-12-06 13:30:00,21.29,21.29,21.23,21.26,84472.48338818997,21.0157,21.0157,20.9565,20.9861,84472.4834
2019-12-06 13:40:00,21.26,21.29,21.26,21.29,78933.8055321998,20.9861,21.0157,20.9861,21.0157,78933.8055
2019-12-06 13:50:00,21.29,21.32,21.28,21.31,119152.20915911772,21.0157,21.0453,21.0058,21.0354,119152.2092
2019-12-06 14:00:00,21.31,21.31,21.28,21.29,74180.12566842069,21.0354,21.0354,21.0058,21.0157,74180.1257
2019-12-06 14:10:00,21.29,21.3,21.28,21.29,21020.178147648247,21.0157,21.0256,21.0058,21.0157,21020.1781
2019-12-06 14:20:00,21.29,21.32,21.29,21.31,28191.477059795405,21.0157,21.0453,21.0157,21.0354,28191.4771
2019-12-06 14:30:00,21.31,21.32,21.29,21.31,19910.403620626286,21.0354,21.0453,21.0157,21.0354,19910.4036
2019-12-06 14:40:00,21.31,21.31,21.3,21.3,11324.943204885523,21.0354,21.0354,21.0256,21.0256,11324.9432
2019-12-06 14:50:00,21.3,21.31,21.29,21.3,21559.045043971244,21.0256,21.0354,21.0157,21.0256,21559.045
2019-12-06 15:00:00,21.29,21.31,21.29,21.29,34142.315271621825,21.0157,21.0354,21.0157,21.0157,34142.3153
2019-12-06 15:10:00,21.3,21.3,21.29,21.29,17236.458697250535,21.0256,21.0256,21.0157,21.0157,17236.4587
2019-12-06 15:20:00,21.29,21.29,21.27,21.29,48384.421701737,21.0157,21.0157,20.996,21.0157,48384.4217
2019-12-06 15:30:00,21.28,21.31,21.27,21.29,83125.31614738247,21.0058,21.0354,20.996,21.0157,83125.3161
2019-12-06 15:40:00,21.29,21.31,21.27,21.29,454642.0004277146,21.0157,21.0354,20.996,21.0157,454642.0004
2019-12-06 15:50:00,21.29,21.31,21.26,21.3,404134.1518750616,21.0157,21.0354,20.9861,21.0256,404134.1519
2019-12-09 09:30:00,21.15,21.23,21.15,21.2,62263.88527459695,20.8775,20.9565,20.8775,20.9269,62263.8853
2019-12-09 09:40:00,21.2,21.24,21.19,21.22,27131.22003135448,20.9269,20.9663,20.917,20.9466,27131.22
2019-12-09 09:50:00,21.23,21.28,21.2,21.28,29981.388993798017,20.9565,21.0058,20.9269,21.0058,29981.389
2019-12-09 10:00:00,21.28,21.31,21.27,21.29,37576.49943791813,21.0058,21.0354,20.996,21.0157,37576.4994
2019-12-09 10:10:00,21.29,21.3,21.26,21.28,28890.547627998218,21.0157,21.0256,20.9861,21.0058,28890.5476
2019-12-09 10:20:00,21.28,21.32,21.28,21.31,33702.48337246089,21.0058,21.0453,21.0058,21.0354,33702.4834
2019-12-09 10:30:00,21.31,21.31,21.24,21.24,30578.511770804584,21.0354,21.0354,20.9663,20.9663,30578.5118
2019-12-09 10:40:00,21.24,21.26,21.23,21.24,17599.101554505745,20.9663,20.9861,20.9565,20.9663,17599.1016
2019-12-09 10:50:00,21.24,21.25,21.22,21.22,19496.78686777296,20.9663,20.9762,20.9466,20.9466,19496.7869
2019-12-09 11:00:00,21.22,21.23,21.2,21.2,26938.975625098705,20.9466,20.9565,20.9269,20.9269,26938.9756
2019-12-09 11:10:00,21.2,21.22,21.19,21.21,19100.64687912469,20.9269,20.9466,20.917,20.9367,19100.6469
2019-12-09 11:20:00,21.22,21.22,21.19,21.21,20947.358296793787,20.9466,20.9466,20.917,20.9367,20947.3583
2019-12-09 11:30:00,21.2,21.24,21.2,21.22,12291.990824232744,20.9269,20.9663,20.9269,20.9466,12291.9908
2019-12-09 11:40:00,21.21,21.22,21.21,21.22,14993.607290933189,20.9367,20.9466,20.9367,20.9466,14993.6073
2019-12-09 11:50:00,21.22,21.22,21.17,21.17,21120.6695418274,20.9466,20.9466,20.8972,20.8972,21120.6695
2019-12-09 12:00:00,21.18,21.2,21.18,21.19,14810.10126677995,20.9071,20.9269,20.9071,20.917,14810.1013
2019-12-09 12:10:00,21.19,21.2,21.18,21.18,16955.374072952323,20.917,20.9269,20.9071,20.9071,16955.3741
2019-12-09 12:20:00,21.18,21.19,21.16,21.17,11968.670686438943,20.9071,20.917,20.8874,20.8972,11968.6707
2019-12-09 12:30:00,21.17,21.17,21.13,21.16,10304.008895906005,20.8972,20.8972,20.8578,20.8874,10304.0089
2019-12-09 12:40:00,21.16,21.16,21.12,21.13,24021.81239986906,20.8874,20.8874,20.8479,20.8578,24021.8124
2019-12-09 12:50:00,21.13,21.13,21.11,21.13,11131.24240161266,20.8578,20.8578,20.838,20.8578,11131.2424
2019-12-09 13:00:00,21.13,21.15,21.13,21.13,12893.48279229058,20.8578,20.8775,20.8578,20.8578,12893.4828
2019-12-09 13:10:00,21.14,21.14,21.11,21.12,16397.574015407165,20.8676,20.8676,20.838,20.8479,16397.574
2019-12-09 13:20:00,21.12,21.13,21.11,21.12,23277.59352413649,20.8479,20.8578,20.838,20.8479,23277.5935
2019-12-09 13:30:00,21.12,21.13,21.09,21.11,19144.33878963737,20.8479,20.8578,20.8183,20.838,19144.3388
2019-12-09 13:40:00,21.11,21.13,21.11,21.11,16888.37981016622,20.838,20.8578,20.838,20.838,16888.3798
2019-12-09 13:50:00,21.12,21.12,21.1,21.11,18065.148599974284,20.8479,20.8479,20.8281,20.838,18065.1486
2019-12-09 14:00:00,21.11,21.11,21.07,21.07,24032.00717898869,20.838,20.838,20.7985,20.7985,24032.0072
2019-12-09 14:10:00,21.07,21.09,21.07,21.09,13875.09438180869,20.7985,20.8183,20.7985,20.8183,13875.0944
2019-12-09 14:20:00,21.09,21.11,21.09,21.1,18456.91939757128,20.8183,20.838,20.8183,20.8281,18456.9194
2019-12-09 14:30:00,21.1,21.1,21.08,21.09,17967.56999982931,20.8281,20.8281,20.8084,20.8183,17967.57
2019-12-09 14:40:00,21.09,21.09,21.07,21.07,22185.2957613196,20.8183,20.8183,20.7985,20.7985,22185.2958
2019-12-09 14:50:00,21.07,21.07,21.06,21.07,15587.817273905575,20.7985,20.7985,20.7887,20.7985,15587.8173
2019-12-09 15:00:00,21.07,21.07,21.06,21.06,18740.916815903667,20.7985,20.7985,20.7887,20.7887,18740.9168
2019-12-09 15:10:00,21.07,21.08,21.06,21.06,30440.154054181112,20.7985,20.8084,20.7887,20.7887,30440.1541
2019-12-09 15:20:00,21.06,21.08,21.06,21.08,24962.64487290868,20.7887,20.8084,20.7887,20.8084,24962.6449
2019-12-09 15:30:00,21.08,21.09,21.07,21.09,31676.63512168984,20.8084,20.8183,20.7985,20.8183,31676.6351
2019-12-09 15:40:00,21.08,21.09,21.07,21.09,61706.08521705179,20.8084,20.8183,20.7985,20.8183,61706.0852
2019-12-09 15:50:00,21.09,21.15,21.09,21.14,367792.6771076351,20.8183,20.8775,20.8183,20.8676,367792.6771
2019-12-10 09:30:00,21.25,21.32,21.22,21.25,152334.75879647778,20.9762,21.0453,20.9466,20.9762,152334.7588
2019-12-10 09:40:00,21.25,21.33,21.24,21.28,67320.49571793061,20.9762,21.0552,20.9663,21.0058,67320.4957
2019-12-10 09:50:00,21.28,21.32,21.26,21.29,49677.70225291219,21.0058,21.0453,20.9861,21.0157,49677.7023
2019-12-10 10:00:00,21.28,21.31,21.26,21.29,22161.99340904617,21.0058,21.0354,20.9861,21.0157,22161.9934
2019-12-10 10:10:00,21.3,21.3,21.26,21.29,37457.07488251682,21.0256,21.0256,20.9861,21.0157,37457.0749
2019-12-10 10:20:00,21.29,21.33,21.29,21.32,93679.82533022782,21.0157,21.0552,21.0157,21.0453,93679.8253
2019-12-10 10:30:00,21.31,21.32,21.29,21.31,41317.98337482026,21.0354,21.0453,21.0157,21.0354,41317.9834
2019-12-10 10:40:00,21.31,21.35,21.29,21.34,67806.93232163841,21.0354,21.0749,21.0157,21.065,67806.9323
2019-12-10 10:50:00,21.35,21.35,21.32,21.33,73195.60128486839,21.0749,21.0749,21.0453,21.0552,73195.6013
2019-12-10 11:00:00,21.34,21.35,21.3,21.31,51387.512350974896,21.065,21.0749,21.0256,21.0354,51387.5124
2019-12-10 11:10:00,21.31,21.31,21.27,21.28,42471.44981235489,21.0354,21.0354,20.996,21.0058,42471.4498
2019-12-10 11:20:00,21.29,21.29,21.25,21.26,22620.758469429264,21.0157,21.0157,20.9762,20.9861,22620.7585
2019-12-10 11:30:00,21.26,21.29,21.26,21.27,24219.88239419319,20.9861,21.0157,20.9861,20.996,24219.8824
2019-12-10 11:40:00,21.27,21.3,21.27,21.29,15580.53528882013,20.996,21.0256,20.996,21.0157,15580.5353
2019-12-10 11:50:00,21.3,21.33,21.29,21.31,50350.5576748074,21.0256,21.0552,21.0157,21.0354,50350.5577
2019-12-10 12:00:00,21.31,21.31,21.29,21.31,11962.845098370588,21.0354,21.0354,21.0157,21.0354,11962.8451
2019-12-10 12:10:00,21.31,21.33,21.31,21.31,21180.38181952806,21.0354,21.0552,21.0354,21.0354,21180.3818
2019-12-10 12:20:00,21.31,21.34,21.31,21.32,34458.353424330184,21.0354,21.065,21.0354,21.0453,34458.3534
2019-12-10 12:30:00,21.32,21.32,21.31,21.31,14265.408782388591,21.0453,21.0453,21.0354,21.0354,14265.4088
2019-12-10 12:40:00,21.31,21.31,21.31,21.31,18175.83477327306,21.0354,21.0354,21.0354,21.0354,18175.8348
2019-12-10 12:50:00,21.31,21.33,21.27,21.31,43796.77109790605,21.0354,21.0552,20.996,21.0354,43796.7711
2019-12-10 13:00:00,21.32,21.32,21.27,21.28,33766.564841212814,21.0453,21.0453,20.996,21.0058,33766.5648
2019-12-10 13:10:00,21.29,21.35,21.27,21.35,199856.993464098,21.0157,21.0749,20.996,21.0749,199856.9935
2019-12-10 13:20:00,21.34,21.35,21.33,21.34,22625.12766048053,21.065,21.0749,21.0552,21.065,22625.1277
2019-12-10 13:30:00,21.35,21.39,21.34,21.38,65801.4736291066,21.0749,21.1144,21.065,21.1045,65801.4736
2019-12-10 13:40:00,21.37,21.38,21.36,21.37,26382.631964570635,21.0947,21.1045,21.0848,21.0947,26382.632
2019-12-10 13:50:00,21.36,21.38,21.33,21.33,29567.772240944687,21.0848,21.1045,21.0552,21.0552,29567.7722
2019-12-10 14:00:00,21.33,21.35,21.33,21.33,23914.03902060446,21.0552,21.0749,21.0552,21.0552,23914.039
2019-12-10 14:10:00,21.33,21.37,21.33,21.35,27045.29260734621,21.0552,21.0947,21.0552,21.0749,27045.2926
2019-12-10 14:20:00,21.35,21.36,21.33,21.34,38186.7297880785,21.0749,21.0848,21.0552,21.065,38186.7298
2019-12-10 14:30:00,21.35,21.35,21.33,21.33,19477.853706550795,21.0749,21.0749,21.0552,21.0552,19477.8537
2019-12-10 14:40:00,21.33,21.33,21.32,21.33,47110.07431178395,21.0552,21.0552,21.0453,21.0552,47110.0743
2019-12-10 14:50:00,21.32,21.34,21.32,21.32,31807.71085322785,21.0453,21.065,21.0453,21.0453,31807.7109
2019-12-10 15:00:00,21.32,21.33,21.29,21.3,37933.31670710498,21.0453,21.0552,21.0157,21.0256,37933.3167
2019-12-10 15:10:00,21.29,21.3,21.28,21.29,54176.51263870069,21.0157,21.0256,21.0058,21.0157,54176.5126
2019-12-10 15:20:00,21.29,21.32,21.27,21.31,66877.7510247355,21.0157,21.0453,20.996,21.0354,66877.751
2019-12-10 15:30:00,21.31,21.32,21.29,21.29,237686.9059829896,21.0354,21.0453,21.0157,21.0157,237686.906
2019-12-10 15:40:00,21.29,21.29,21.28,21.29,277681.0244692758,21.0157,21.0157,21.0058,21.0157,277681.0245
2019-12-10 15:50:00,21.29,21.33,21.28,21.29,322044.33400682954,21.0157,21.0552,21.0058,21.0157,322044.334
2019-12-11 09:30:00,21.42,21.48,21.36,21.48,91951.08207094295,21.144,21.2032,21.0848,21.2032,91951.0821
2019-12-11 09:40:00,21.48,21.5,21.42,21.42,58079.65664449972,21.2032,21.223,21.144,21.144,58079.6566
2019-12-11 09:50:00,21.42,21.46,21.4,21.46,26922.95525791072,21.144,21.1835,21.1243,21.1835,26922.9553
2019-12-11 10:00:00,21.46,21.46,21.39,21.42,37251.72290310724,21.1835,21.1835,21.1144,21.144,37251.7229
2019-12-11 10:10:00,21.42,21.42,21.37,21.38,28066.226916325737,21.144,21.144,21.0947,21.1045,28066.2269
2019-12-11 10:20:00,21.39,21.43,21.39,21.42,24544.65892900408,21.1144,21.1539,21.1144,21.144,24544.6589
2019-12-11 10:30:00,21.42,21.44,21.4,21.4,19780.784286105347,21.144,21.1638,21.1243,21.1243,19780.7843
2019-12-11 10:40:00,21.4,21.42,21.39,21.39,13987.236952124558,21.1243,21.144,21.1144,21.1144,13987.237
2019-12-11 10:50:00,21.39,21.39,21.33,21.33,28693.934030691176,21.1144,21.1144,21.0552,21.0552,28693.934
2019-12-11 11:00:00,21.34,21.39,21.33,21.37,49575.75446171595,21.065,21.1144,21.0552,21.0947,49575.7545
2019-12-11 11:10:00,21.37,21.42,21.37,21.42,12640.06971131706,21.0947,21.144,21.0947,21.144,12640.0697
2019-12-11 11:20:00,21.42,21.44,21.42,21.42,22973.206547564845,21.144,21.1638,21.144,21.144,22973.2065
2019-12-11 11:30:00,21.43,21.44,21.41,21.43,42845.74384574681,21.1539,21.1638,21.1341,21.1539,42845.7438
2019-12-11 11:40:00,21.43,21.43,21.42,21.42,92527.81528971028,21.1539,21.1539,21.144,21.144,92527.8153
2019-12-11 11:50:00,21.42,21.44,21.37,21.43,32241.71716432044,21.144,21.1638,21.0947,21.1539,32241.7172
2019-12-11 12:00:00,21.43,21.46,21.42,21.43,47471.26077202207,21.1539,21.1835,21.144,21.1539,47471.2608
2019-12-11 12:10:00,21.43,21.47,21.42,21.46,63303.75274479863,21.1539,21.1934,21.144,21.1835,63303.7527
2019-12-11 12:20:00,21.46,21.49,21.44,21.48,44220.582629879005,21.1835,21.2131,21.1638,21.2032,44220.5826
2019-12-11 12:30:00,21.48,21.48,21.44,21.48,55427.557676380304,21.2032,21.2032,21.1638,21.2032,55427.5577
2019-12-11 12:40:00,21.48,21.48,21.46,21.47,46176.52382382978,21.2032,21.2032,21.1835,21.1934,46176.5238
2019-12-11 12:50:00,21.47,21.48,21.46,21.46,57083.48108481071,21.1934,21.2032,21.1835,21.1835,57083.4811
2019-12-11 13:00:00,21.46,21.48,21.46,21.47,49395.16123159689,21.1835,21.2032,21.1835,21.1934,49395.1612
2019-12-11 13:10:00,21.46,21.48,21.46,21.47,21241.550494245803,21.1835,21.2032,21.1835,21.1934,21241.5505
2019-12-11 13:20:00,21.47,21.48,21.46,21.47,25634.0438977868,21.1934,21.2032,21.1835,21.1934,25634.0439
2019-12-11 13:30:00,21.47,21.47,21.44,21.44,26470.015785595988,21.1934,21.1934,21.1638,21.1638,26470.0158
2019-12-11 13:40:00,21.44,21.45,21.41,21.43,28213.323015051745,21.1638,21.1736,21.1341,21.1539,28213.323
2019-12-11 13:50:00,21.43,21.46,21.42,21.46,20742.00631738421,21.1539,21.1835,21.144,21.1835,20742.0063
2019-12-11 14:00:00,21.45,21.46,21.42,21.42,17156.356861310633,21.1736,21.1835,21.144,21.144,17156.3569
2019-12-11 14:10:00,21.43,21.46,21.42,21.45,22533.37464840391,21.1539,21.1835,21.144,21.1736,22533.3746
2019-12-11 14:20:00,21.44,21.46,21.43,21.44,16744.196505474392,21.1638,21.1835,21.1539,21.1638,16744.1965
2019-12-11 14:30:00,21.45,21.46,21.42,21.44,27681.73810381419,21.1736,21.1835,21.144,21.1638,27681.7381
2019-12-11 14:40:00,21.44,21.46,21.44,21.46,32613.09840367818,21.1638,21.1835,21.1638,21.1835,32613.0984
2019-12-11 14:50:00,21.46,21.46,21.45,21.46,31009.605287862985,21.1835,21.1835,21.1736,21.1835,31009.6053
2019-12-11 15:00:00,21.46,21.46,21.45,21.46,80414.9612985795,21.1835,21.1835,21.1736,21.1835,80414.9613
2019-12-11 15:10:00,21.46,21.46,21.44,21.46,38262.46243296714,21.1835,21.1835,21.1638,21.1835,38262.4624
2019-12-11 15:20:00,21.45,21.46,21.44,21.44,38706.66352317934,21.1736,21.1835,21.1638,21.1638,38706.6635
2019-12-11 15:30:00,21.44,21.46,21.44,21.44,53148.296344635724,21.1638,21.1835,21.1638,21.1638,53148.2963
2019-12-11 15:40:00,21.44,21.44,21.42,21.43,61301.206846301,21.1638,21.1638,21.144,21.1539,61301.2068
2019-12-11 15:50:00,21.44,21.46,21.43,21.44,230399.0953094753,21.1638,21.1835,21.1539,21.1638,230399.0953
2019-12-12 09:30:00,21.46,21.54,21.39,21.53,171595.60934748227,21.1835,21.2625,21.1144,21.2526,171595.6093
2019-12-12 09:40:00,21.53,21.61,21.49,21.55,192001.18795391888,21.2526,21.3316,21.2131,21.2723,192001.188
2019-12-12 09:50:00,21.55,21.56,21.51,21.55,46796.94895310978,21.2723,21.2822,21.2329,21.2723,46796.949
2019-12-12 10:00:00,21.55,21.61,21.55,21.6,97581.51293900976,21.2723,21.3316,21.2723,21.3217,97581.5129
2019-12-12 10:10:00,21.61,21.63,21.59,21.61,48273.73552843821,21.3316,21.3513,21.3118,21.3316,48273.7355
2019-12-12 10:20:00,21.61,21.62,21.59,21.61,38243.52927174498,21.3316,21.3414,21.3118,21.3316,38243.5293
2019-12-12 10:30:00,21.61,21.62,21.59,21.6,69838.60616047782,21.3316,21.3414,21.3118,21.3217,69838.6062
2019-12-12 10:40:00,21.61,21.61,21.57,21.59,29943.522671353698,21.3316,21.3316,21.2921,21.3118,29943.5227
2019-12-12 10:50:00,21.59,21.63,21.58,21.6,48327.62221807052,21.3118,21.3513,21.302,21.3217,48327.6222
2019-12-12 11:00:00,21.6,21.61,21.57,21.57,46099.33478192406,21.3217,21.3316,21.2921,21.2921,46099.3348
2019-12-12 11:10:00,21.58,21.59,21.57,21.58,37955.16266236132,21.302,21.3118,21.2921,21.302,37955.1627
2019-12-12 11:20:00,21.58,21.59,21.57,21.57,38613.45411408563,21.302,21.3118,21.2921,21.2921,38613.4541
2019-12-12 11:30:00,21.57,21.6,21.57,21.6,96154.24386226234,21.2921,21.3217,21.2921,21.3217,96154.2439
2019-12-12 11:40:00,21.59,21.6,21.57,21.57,35974.46271912003,21.3118,21.3217,21.2921,21.2921,35974.4627
2019-12-12 11:50:00,21.57,21.59,21.54,21.58,34630.2082723467,21.2921,21.3118,21.2625,21.302,34630.2083
2019-12-12 12:00:00,21.57,21.58,21.55,21.58,24260.66151067169,21.2921,21.302,21.2723,21.302,24260.6615
2019-12-12 12:10:00,21.57,21.58,21.55,21.57,23075.15433876109,21.2921,21.302,21.2723,21.2921,23075.1543
2019-12-12 12:20:00,21.56,21.57,21.53,21.54,23185.84051205987,21.2822,21.2921,21.2526,21.2625,23185.8405
2019-12-12 12:30:00,21.54,21.57,21.54,21.57,33243.7183120778,21.2625,21.2921,21.2625,21.2921,33243.7183
2019-12-12 12:40:00,21.57,21.57,21.53,21.57,82385.46646270117,21.2921,21.2921,21.2526,21.2921,82385.4665
2019-12-12 12:50:00,21.57,21.57,21.55,21.55,17172.37722849861,21.2921,21.2921,21.2723,21.2723,17172.3772
2019-12-12 13:00:00,21.55,21.57,21.55,21.57,29443.97849449211,21.2723,21.2921,21.2723,21.2921,29443.9785
2019-12-12 13:10:00,21.57,21.58,21.55,21.57,28744.907926289296,21.2921,21.302,21.2723,21.2921,28744.9079
2019-12-12 13:20:00,21.57,21.57,21.55,21.56,11361.353130312751,21.2921,21.2921,21.2723,21.2822,11361.3531
2019-12-12 13:30:00,21.56,21.57,21.55,21.56,32565.03730211424,21.2822,21.2921,21.2723,21.2822,32565.0373
2019-12-12 13:40:00,21.57,21.58,21.55,21.56,38352.759048026666,21.2921,21.302,21.2723,21.2822,38352.759
2019-12-12 13:50:00,21.56,21.59,21.55,21.59,37652.23208280677,21.2822,21.3118,21.2723,21.3118,37652.2321
2019-12-12 14:00:00,21.59,21.59,21.56,21.57,72800.91769323722,21.3118,21.3118,21.2822,21.2921,72800.9177
2019-12-12 14:10:00,21.57,21.6,21.56,21.57,149691.3982104609,21.2921,21.3217,21.2822,21.2921,149691.3982
2019-12-12 14:20:00,21.57,21.61,21.56,21.58,63835.33765603619,21.2921,21.3316,21.2822,21.302,63835.3377
2019-12-12 14:30:00,21.58,21.65,21.57,21.61,114038.79923211756,21.302,21.3711,21.2921,21.3316,114038.7992
2019-12-12 14:40:00,21.61,21.64,21.61,21.63,50172.87723872252,21.3316,21.3612,21.3316,21.3513,50172.8772
2019-12-12 14:50:00,21.63,21.65,21.62,21.65,61510.92801676184,21.3513,21.3711,21.3414,21.3711,61510.928
2019-12-12 15:00:00,21.65,21.66,21.64,21.66,70377.47305680082,21.3711,21.3809,21.3612,21.3809,70377.4731
2019-12-12 15:10:00,21.65,21.68,21.65,21.68,169930.94755694934,21.3711,21.4007,21.3711,21.4007,169930.9476
2019-12-12 15:20:00,21.68,21.7,21.67,21.7,77025.92543981296,21.4007,21.4204,21.3908,21.4204,77025.9254
2019-12-12 15:30:00,21.7,21.71,21.68,21.71,132622.4251701756,21.4204,21.4303,21.4007,21.4303,132622.4252
2019-12-12 15:40:00,21.7,21.78,21.7,21.77,214368.53334237463,21.4204,21.4994,21.4204,21.4895,214368.5333
2019-12-12 15:50:00,21.77,21.8,21.71,21.72,597603.3880222064,21.4895,21.5191,21.4303,21.4402,597603.388
2019-12-13 09:30:00,21.65,21.77,21.56,21.72,177508.58123686438,21.3711,21.4895,21.2822,21.4402,177508.5812
2019-12-13 09:40:00,21.71,21.72,21.68,21.69,36140.49197906819,21.4303,21.4402,21.4007,21.4105,36140.492
2019-12-13 09:50:00,21.69,21.72,21.68,21.7,52149.20799091255,21.4105,21.4402,21.4007,21.4204,52149.208
2019-12-13 10:00:00,21.7,21.83,21.68,21.81,83027.7375472375,21.4204,21.5487,21.4007,21.529,83027.7375
2019-12-13 10:10:00,21.81,21.83,21.75,21.8,47720.30466194433,21.529,21.5487,21.4698,21.5191,47720.3047
2019-12-13 10:20:00,21.8,21.81,21.75,21.76,54517.30954069956,21.5191,21.529,21.4698,21.4796,54517.3095
2019-12-13 10:30:00,21.76,21.77,21.66,21.69,95555.6646882387,21.4796,21.4895,21.3809,21.4105,95555.6647
2019-12-13 10:40:00,21.69,21.74,21.69,21.71,65237.84798349307,21.4105,21.4599,21.4105,21.4303,65237.848
2019-12-13 10:50:00,21.72,21.72,21.64,21.65,38129.93030441202,21.4402,21.4402,21.3612,21.3711,38129.9303
2019-12-13 11:00:00,21.65,21.7,21.63,21.69,57086.39387884489,21.3711,21.4204,21.3513,21.4105,57086.3939
2019-12-13 11:10:00,21.69,21.7,21.66,21.68,98365.05453420374,21.4105,21.4204,21.3809,21.4007,98365.0545
2019-12-13 11:20:00,21.68,21.69,21.64,21.66,119890.60244678194,21.4007,21.4105,21.3612,21.3809,119890.6024
2019-12-13 11:30:00,21.66,21.66,21.61,21.61,71373.64861648982,21.3809,21.3809,21.3316,21.3316,71373.6486
2019-12-13 11:40:00,21.59,21.67,21.59,21.65,61761.42830370119,21.3118,21.3908,21.3118,21.3711,61761.4283
2019-12-13 11:50:00,21.65,21.68,21.64,21.68,59534.59726457181,21.3711,21.4007,21.3612,21.4007,59534.5973
2019-12-13 12:00:00,21.68,21.69,21.67,21.68,29337.6615122446,21.4007,21.4105,21.3908,21.4007,29337.6615
2019-12-13 12:10:00,21.68,21.68,21.64,21.66,50828.25589641265,21.4007,21.4007,21.3612,21.3809,50828.2559
2019-12-13 12:20:00,21.66,21.66,21.64,21.64,32145.59496119255,21.3809,21.3809,21.3612,21.3612,32145.595
2019-12-13 12:30:00,21.65,21.66,21.64,21.66,20736.180729315853,21.3711,21.3809,21.3612,21.3809,20736.1807
2019-12-13 12:40:00,21.66,21.67,21.64,21.66,29733.801500892856,21.3809,21.3908,21.3612,21.3809,29733.8015
2019-12-13 12:50:00,21.66,21.68,21.65,21.68,19981.767074463656,21.3809,21.4007,21.3711,21.4007,19981.7671
2019-12-13 13:00:00,21.68,21.69,21.68,21.69,18148.163229948368,21.4007,21.4105,21.4007,21.4105,18148.1632
2019-12-13 13:10:00,21.69,21.7,21.66,21.67,15887.835059425948,21.4105,21.4204,21.3809,21.3908,15887.8351
2019-12-13 13:20:00,21.67,21.69,21.67,21.69,17558.322438027248,21.3908,21.4105,21.3908,21.4105,17558.3224
2019-12-13 13:30:00,21.69,21.69,21.68,21.68,14824.66523695084,21.4105,21.4105,21.4007,21.4007,14824.6652
2019-12-13 13:40:00,21.68,21.69,21.68,21.69,15133.42140457375,21.4007,21.4105,21.4007,21.4105,15133.4214
2019-12-13 13:50:00,21.69,21.7,21.68,21.7,12144.894725506736,21.4105,21.4204,21.4007,21.4204,12144.8947
2019-12-13 14:00:00,21.7,21.72,21.68,21.72,38558.11102743624,21.4204,21.4402,21.4007,21.4402,38558.111
2019-12-13 14:10:00,21.72,21.73,21.71,21.73,33342.753309239866,21.4402,21.45,21.4303,21.45,33342.7533
2019-12-13 14:20:00,21.72,21.73,21.7,21.73,45360.94149425984,21.4402,21.45,21.4204,21.45,45360.9415
2019-12-13 14:30:00,21.73,21.73,21.7,21.72,35241.89501952416,21.45,21.45,21.4204,21.4402,35241.895
2019-12-13 14:40:00,21.73,21.75,21.72,21.74,46092.05279683861,21.45,21.4698,21.4402,21.4599,46092.0528
2019-12-13 14:50:00,21.74,21.75,21.73,21.73,18219.52668378573,21.4599,21.4698,21.45,21.45,18219.5267
2019-12-13 15:00:00,21.73,21.75,21.73,21.74,37327.45554799588,21.45,21.4698,21.45,21.4599,37327.4555
2019-12-13 15:10:00,21.74,21.75,21.73,21.75,42515.14172286757,21.4599,21.4698,21.45,21.4698,42515.1417
2019-12-13 15:20:00,21.75,21.75,21.72,21.74,51804.04189786241,21.4698,21.4698,21.4402,21.4599,51804.0419
2019-12-13 15:30:00,21.73,21.76,21.73,21.75,80850.42400668917,21.45,21.4796,21.45,21.4698,80850.424
2019-12-13 15:40:00,21.76,21.76,21.75,21.75,96862.0528125677,21.4796,21.4796,21.4698,21.4698,96862.0528
2019-12-13 15:50:00,21.75,21.79,21.72,21.73,438250.2520003758,21.4698,21.5093,21.4402,21.45,438250.252
2019-12-16 09:30:00,21.69,21.83,21.69,21.8,175434.67188452938,21.4105,21.5487,21.4105,21.5191,175434.6719
2019-12-16 09:40:00,21.79,21.83,21.78,21.8,115072.8411142509,21.5093,21.5487,21.4994,21.5191,115072.8411
2019-12-16 09:50:00,21.81,21.83,21.79,21.82,58571.91883627586,21.529,21.5487,21.5093,21.5389,58571.9188
2019-12-16 10:00:00,21.82,21.83,21.81,21.83,101349.21202221948,21.5389,21.5487,21.529,21.5487,101349.212
2019-12-16 10:10:00,21.83,21.93,21.83,21.93,114708.7418599786,21.5487,21.6474,21.5487,21.6474,114708.7419
2019-12-16 10:20:00,21.93,21.94,21.89,21.91,139049.5052065902,21.6474,21.6573,21.608,21.6277,139049.5052
2019-12-16 10:30:00,21.91,21.91,21.78,21.83,201335.2364364435,21.6277,21.6277,21.4994,21.5487,201335.2364
2019-12-16 10:40:00,21.83,21.85,21.8,21.83,99981.65522317274,21.5487,21.5685,21.5191,21.5487,99981.6552
2019-12-16 10:50:00,21.83,21.85,21.8,21.83,170916.9283375187,21.5487,21.5685,21.5191,21.5487,170916.9283
2019-12-16 11:00:00,21.83,21.83,21.81,21.81,77174.47793555606,21.5487,21.5487,21.529,21.529,77174.4779
2019-12-16 11:10:00,21.81,21.84,21.81,21.83,86502.7008300123,21.529,21.5586,21.529,21.5487,86502.7008
2019-12-16 11:20:00,21.83,21.83,21.81,21.83,49266.99829409304,21.5487,21.5487,21.529,21.5487,49266.9983
2019-12-16 11:30:00,21.83,21.88,21.81,21.88,151357.51639801092,21.5487,21.5981,21.529,21.5981,151357.5164
2019-12-16 11:40:00,21.88,21.89,21.86,21.86,97970.37094257255,21.5981,21.608,21.5784,21.5784,97970.3709
2019-12-16 11:50:00,21.86,21.92,21.85,21.92,63621.24729452407,21.5784,21.6376,21.5685,21.6376,63621.2473
2019-12-16 12:00:00,21.92,21.94,21.92,21.92,49800.039602347686,21.6376,21.6573,21.6376,21.6376,49800.0396
2019-12-16 12:10:00,21.93,21.94,21.92,21.94,41534.98653036654,21.6474,21.6573,21.6376,21.6573,41534.9865
2019-12-16 12:20:00,21.94,21.97,21.92,21.94,84632.68706006979,21.6573,21.6869,21.6376,21.6573,84632.6871
2019-12-16 12:30:00,21.94,21.95,21.91,21.91,37321.62995992752,21.6573,21.6672,21.6277,21.6277,37321.63
2019-12-16 12:40:00,21.92,21.92,21.9,21.91,25907.84653699956,21.6376,21.6376,21.6178,21.6277,25907.8465
2019-12-16 12:50:00,21.91,21.91,21.89,21.9,46325.07631957288,21.6277,21.6277,21.608,21.6178,46325.0763
2019-12-16 13:00:00,21.9,21.9,21.88,21.88,106011.13887392195,21.6178,21.6178,21.5981,21.5981,106011.1389
2019-12-16 13:10:00,21.88,21.88,21.86,21.88,83237.45871769835,21.5981,21.5981,21.5784,21.5981,83237.4587
2019-12-16 13:20:00,21.88,21.9,21.86,21.87,87428.96933288102,21.5981,21.6178,21.5784,21.5882,87428.9693
2019-12-16 13:30:00,21.86,21.87,21.83,21.84,42167.06283578325,21.5784,21.5882,21.5487,21.5586,42167.0628
2019-12-16 13:40:00,21.84,21.86,21.83,21.85,60581.74671985894,21.5586,21.5784,21.5487,21.5685,60581.7467
2019-12-16 13:50:00,21.85,21.88,21.83,21.88,103918.2963603648,21.5685,21.5981,21.5487,21.5981,103918.2964
2019-12-16 14:00:00,21.88,21.94,21.87,21.92,140709.79780607187,21.5981,21.6573,21.5882,21.6376,140709.7978
2019-12-16 14:10:00,21.92,21.93,21.87,21.9,104535.80869561064,21.6376,21.6474,21.5882,21.6178,104535.8087
2019-12-16 14:20:00,21.9,21.9,21.88,21.88,48181.9825163616,21.6178,21.6178,21.5981,21.5981,48181.9825
2019-12-16 14:30:00,21.88,21.9,21.88,21.88,39704.29547988543,21.5981,21.6178,21.5981,21.5981,39704.2955
2019-12-16 14:40:00,21.88,21.88,21.87,21.88,45369.67987636237,21.5981,21.5981,21.5882,21.5981,45369.6799
2019-12-16 14:50:00,21.88,21.88,21.87,21.88,65296.10386417664,21.5981,21.5981,21.5882,21.5981,65296.1039
2019-12-16 15:00:00,21.88,21.9,21.87,21.89,60835.15980083246,21.5981,21.6178,21.5882,21.608,60835.1598
2019-12-16 15:10:00,21.89,21.9,21.87,21.9,128454.21690726635,21.608,21.6178,21.5882,21.6178,128454.2169
2019-12-16 15:20:00,21.9,21.91,21.89,21.9,96317.36032817634,21.6178,21.6277,21.608,21.6178,96317.3603
2019-12-16 15:30:00,21.9,21.92,21.89,21.91,132371.92488323626,21.6178,21.6376,21.608,21.6277,132371.9249
2019-12-16 15:40:00,21.9,21.91,21.87,21.88,188919.45186575816,21.6178,21.6277,21.5882,21.5981,188919.4519
2019-12-16 15:50:00,21.89,21.9,21.83,21.83,433265.00501087954,21.608,21.6178,21.5487,21.5487,433265.005
2019-12-17 09:30:00,21.8,21.84,21.61,21.69,144487.6916684012,21.5191,21.5586,21.3316,21.4105,144487.6917
2019-12-17 09:40:00,21.69,21.69,21.42,21.42,128617.33337318034,21.4105,21.4105,21.144,21.144,128617.3334
2019-12-17 09:50:00,21.42,21.51,21.42,21.5,167379.33998300906,21.144,21.2329,21.144,21.223,167379.34
2019-12-17 10:00:00,21.51,21.53,21.48,21.49,145103.74760662994,21.2329,21.2526,21.2032,21.2131,145103.7476
2019-12-17 10:10:00,21.5,21.55,21.48,21.55,114736.41340330328,21.223,21.2723,21.2032,21.2723,114736.4134
2019-12-17 10:20:00,21.55,21.58,21.54,21.55,131125.24903660791,21.2723,21.302,21.2625,21.2723,131125.249
2019-12-17 10:30:00,21.55,21.55,21.51,21.53,74132.06456685674,21.2723,21.2723,21.2329,21.2526,74132.0646
2019-12-17 10:40:00,21.53,21.55,21.49,21.53,93334.65923717768,21.2526,21.2723,21.2131,21.2526,93334.6592
2019-12-17 10:50:00,21.53,21.53,21.5,21.53,34902.55451454238,21.2526,21.2526,21.223,21.2526,34902.5545
2019-12-17 11:00:00,21.53,21.55,21.52,21.53,39465.446369082805,21.2526,21.2723,21.2427,21.2526,39465.4464
2019-12-17 11:10:00,21.53,21.53,21.51,21.51,34981.1999534652,21.2526,21.2526,21.2329,21.2329,34981.2
2019-12-17 11:20:00,21.51,21.54,21.51,21.51,31051.84080135857,21.2329,21.2625,21.2329,21.2329,31051.8408
2019-12-17 11:30:00,21.52,21.53,21.51,21.53,62591.57460344202,21.2427,21.2526,21.2329,21.2526,62591.5746
2019-12-17 11:40:00,21.53,21.55,21.51,21.55,40649.49714397632,21.2526,21.2723,21.2329,21.2723,40649.4971
2019-12-17 11:50:00,21.55,21.57,21.54,21.57,23666.4515276993,21.2723,21.2921,21.2625,21.2921,23666.4515
2019-12-17 12:00:00,21.57,21.58,21.55,21.55,21240.09409722872,21.2921,21.302,21.2723,21.2723,21240.0941
2019-12-17 12:10:00,21.55,21.61,21.55,21.61,72447.01321808455,21.2723,21.3316,21.2723,21.3316,72447.0132
2019-12-17 12:20:00,21.61,21.61,21.57,21.59,52513.30724518484,21.3316,21.3316,21.2921,21.3118,52513.3072
2019-12-17 12:30:00,21.58,21.58,21.57,21.57,17290.345386882836,21.302,21.302,21.2921,21.2921,17290.3454
2019-12-17 12:40:00,21.57,21.59,21.57,21.58,17843.776253376727,21.2921,21.3118,21.2921,21.302,17843.7763
2019-12-17 12:50:00,21.58,21.63,21.57,21.61,73744.66296031102,21.302,21.3513,21.2921,21.3316,73744.663
2019-12-17 13:00:00,21.61,21.61,21.57,21.59,11539.033566397637,21.3316,21.3316,21.2921,21.3118,11539.0336
2019-12-17 13:10:00,21.59,21.61,21.57,21.58,129231.93291439196,21.3118,21.3316,21.2921,21.302,129231.9329
2019-12-17 13:20:00,21.58,21.59,21.57,21.58,32690.28744558391,21.302,21.3118,21.2921,21.302,32690.2874
2019-12-17 13:30:00,21.58,21.59,21.55,21.55,44061.83535501629,21.302,21.3118,21.2723,21.2723,44061.8354
2019-12-17 13:40:00,21.55,21.56,21.54,21.55,71634.34368254879,21.2723,21.2822,21.2625,21.2723,71634.3437
2019-12-17 13:50:00,21.56,21.57,21.55,21.57,19900.20884150666,21.2822,21.2921,21.2723,21.2921,19900.2088
2019-12-17 14:00:00,21.57,21.57,21.55,21.57,23060.5903685902,21.2921,21.2921,21.2723,21.2921,23060.5904
2019-12-17 14:10:00,21.57,21.57,21.55,21.56,44411.37063911769,21.2921,21.2921,21.2723,21.2822,44411.3706
2019-12-17 14:20:00,21.55,21.56,21.55,21.55,19776.41509505408,21.2723,21.2822,21.2723,21.2723,19776.4151
2019-12-17 14:30:00,21.55,21.56,21.53,21.56,46346.92227482922,21.2723,21.2822,21.2526,21.2822,46346.9223
2019-12-17 14:40:00,21.56,21.57,21.55,21.56,19007.43747003099,21.2822,21.2921,21.2723,21.2822,19007.4375
2019-12-17 14:50:00,21.56,21.57,21.55,21.56,32323.27539727743,21.2822,21.2921,21.2723,21.2822,32323.2754
2019-12-17 15:00:00,21.55,21.57,21.55,21.57,44421.56541823731,21.2723,21.2921,21.2723,21.2921,44421.5654
2019-12-17 15:10:00,21.57,21.6,21.56,21.58,93212.3218877422,21.2921,21.3217,21.2822,21.302,93212.3219
2019-12-17 15:20:00,21.58,21.6,21.57,21.59,89332.4802342166,21.302,21.3217,21.2921,21.3118,89332.4802
2019-12-17 15:30:00,21.59,21.62,21.59,21.62,48272.27913142113,21.3118,21.3414,21.3118,21.3414,48272.2791
2019-12-17 15:40:00,21.62,21.64,21.6,21.64,120728.03073160822,21.3414,21.3612,21.3217,21.3612,120728.0307
2019-12-17 15:50:00,21.64,21.66,21.61,21.61,355395.8256981719,21.3612,21.3809,21.3316,21.3316,355395.8257
2019-12-18 09:30:00,21.51,21.53,21.46,21.49,127310.94524885132,21.2329,21.2526,21.1835,21.2131,127310.9452
2019-12-18 09:40:00,21.49,21.5,21.46,21.48,31408.65807054542,21.2131,21.223,21.1835,21.2032,31408.6581
2019-12-18 09:50:00,21.48,21.48,21.33,21.34,143893.48168542882,21.2032,21.2032,21.0552,21.065,143893.4817
2019-12-18 10:00:00,21.33,21.37,21.31,21.31,83016.08637110078,21.0552,21.0947,21.0354,21.0354,83016.0864
2019-12-18 10:10:00,21.31,21.33,21.25,21.32,113912.0926916308,21.0354,21.0552,20.9762,21.0453,113912.0927
2019-12-18 10:20:00,21.32,21.34,21.3,21.31,58274.81384478966,21.0453,21.065,21.0256,21.0354,58274.8138
2019-12-18 10:30:00,21.31,21.35,21.31,21.33,55260.07201941505,21.0354,21.0749,21.0354,21.0552,55260.072
2019-12-18 10:40:00,21.33,21.34,21.31,21.33,42181.62680595414,21.0552,21.065,21.0354,21.0552,42181.6268
2019-12-18 10:50:00,21.32,21.34,21.32,21.33,27710.866044155973,21.0453,21.065,21.0453,21.0552,27710.866
2019-12-18 11:00:00,21.33,21.33,21.33,21.33,18697.22490539099,21.0552,21.0552,21.0552,21.0552,18697.2249
2019-12-18 11:10:00,21.33,21.34,21.29,21.34,69226.91941330036,21.0552,21.065,21.0157,21.065,69226.9194
2019-12-18 11:20:00,21.34,21.36,21.32,21.33,71650.36404973676,21.065,21.0848,21.0453,21.0552,71650.364
2019-12-18 11:30:00,21.33,21.37,21.33,21.36,81625.22721978062,21.0552,21.0947,21.0552,21.0848,81625.2272
2019-12-18 11:40:00,21.35,21.36,21.32,21.32,32666.98509331048,21.0749,21.0848,21.0453,21.0453,32666.9851
2019-12-18 11:50:00,21.32,21.33,21.3,21.32,38785.30896210216,21.0453,21.0552,21.0256,21.0453,38785.309
2019-12-18 12:00:00,21.32,21.33,21.31,21.33,18777.326741330897,21.0453,21.0552,21.0354,21.0552,18777.3267
2019-12-18 12:10:00,21.33,21.33,21.33,21.33,11760.405912995191,21.0552,21.0552,21.0552,21.0552,11760.4059
2019-12-18 12:20:00,21.33,21.35,21.32,21.33,89864.06514545415,21.0552,21.0749,21.0453,21.0552,89864.0651
2019-12-18 12:30:00,21.33,21.33,21.29,21.29,28098.2676507017,21.0552,21.0552,21.0157,21.0157,28098.2677
2019-12-18 12:40:00,21.29,21.33,21.29,21.29,80655.26680639922,21.0157,21.0552,21.0157,21.0157,80655.2668
2019-12-18 12:50:00,21.29,21.31,21.28,21.29,27903.110450411747,21.0157,21.0354,21.0058,21.0157,27903.1105
2019-12-18 13:00:00,21.29,21.3,21.24,21.24,55003.74614440735,21.0157,21.0256,20.9663,20.9663,55003.7461
2019-12-18 13:10:00,21.24,21.25,21.19,21.2,106129.1070323062,20.9663,20.9762,20.917,20.9269,106129.107
2019-12-18 13:20:00,21.2,21.24,21.19,21.22,92830.74586926482,20.9269,20.9663,20.917,20.9466,92830.7459
2019-12-18 13:30:00,21.22,21.23,21.2,21.22,36616.73380365636,20.9466,20.9565,20.9269,20.9466,36616.7338
2019-12-18 13:40:00,21.22,21.22,21.2,21.2,31341.66380775932,20.9466,20.9466,20.9269,20.9269,31341.6638
2019-12-18 13:50:00,21.21,21.24,21.2,21.22,55829.52325309692,20.9367,20.9663,20.9269,20.9466,55829.5233
2019-12-18 14:00:00,21.22,21.23,21.21,21.22,37899.81957571193,20.9466,20.9565,20.9367,20.9466,37899.8196
2019-12-18 14:10:00,21.22,21.22,21.21,21.21,10156.912797179995,20.9466,20.9466,20.9367,20.9367,10156.9128
2019-12-18 14:20:00,21.21,21.22,21.2,21.21,32595.62163947311,20.9367,20.9466,20.9269,20.9367,32595.6216
2019-12-18 14:30:00,21.2,21.24,21.2,21.23,36843.93173832227,20.9269,20.9663,20.9269,20.9565,36843.9317
2019-12-18 14:40:00,21.23,21.23,21.21,21.22,35388.991118250175,20.9565,20.9565,20.9367,20.9466,35388.9911
2019-12-18 14:50:00,21.22,21.23,21.21,21.23,33667.529844050754,20.9466,20.9565,20.9367,20.9565,33667.5298
2019-12-18 15:00:00,21.23,21.26,21.23,21.26,53341.99714790859,20.9565,20.9861,20.9565,20.9861,53341.9971
2019-12-18 15:10:00,21.26,21.26,21.24,21.26,65702.43863194452,20.9861,20.9861,20.9663,20.9861,65702.4386
2019-12-18 15:20:00,21.26,21.26,21.2,21.2,64715.001454358055,20.9861,20.9861,20.9269,20.9269,64715.0015
2019-12-18 15:30:00,21.21,21.24,21.2,21.24,126355.54880564084,20.9367,20.9663,20.9269,20.9663,126355.5488
2019-12-18 15:40:00,21.24,21.25,21.19,21.19,178005.2126196918,20.9663,20.9762,20.917,20.917,178005.2126
2019-12-18 15:50:00,21.2,21.21,21.12,21.12,602793.9869911122,20.9269,20.9367,20.8479,20.8479,602793.987
2019-12-19 09:30:00,21.15,21.22,21.08,21.09,81613.5760436439,20.8775,20.9466,20.8084,20.8183,81613.576
2019-12-19 09:40:00,21.08,21.12,21.05,21.11,58666.58464238666,20.8084,20.8479,20.7788,20.838,58666.5846
2019-12-19 09:50:00,21.11,21.12,21.04,21.07,60406.97907780824,20.838,20.8479,20.7689,20.7985,60406.9791
2019-12-19 10:00:00,21.07,21.13,21.07,21.13,103096.8884427265,20.7985,20.8578,20.7985,20.8578,103096.8884
2019-12-19 10:10:00,21.13,21.13,21.09,21.1,108220.49314884628,20.8578,20.8578,20.8183,20.8281,108220.4931
2019-12-19 10:20:00,21.09,21.15,21.09,21.13,251444.0322064141,20.8183,20.8775,20.8183,20.8578,251444.0322
2019-12-19 10:30:00,21.13,21.14,21.11,21.14,38894.538738383846,20.8578,20.8676,20.838,20.8676,38894.5387
2019-12-19 10:40:00,21.13,21.15,21.09,21.11,72052.32962645339,20.8578,20.8775,20.8183,20.838,72052.3296
2019-12-19 10:50:00,21.11,21.13,21.1,21.11,50416.09554057641,20.838,20.8578,20.8281,20.838,50416.0955
2019-12-19 11:00:00,21.12,21.13,21.11,21.12,34802.06312036323,20.8479,20.8578,20.838,20.8479,34802.0631
2019-12-19 11:10:00,21.13,21.13,21.08,21.09,56563.54734970987,20.8578,20.8578,20.8084,20.8183,56563.5473
2019-12-19 11:20:00,21.09,21.13,21.09,21.13,23356.238963059302,20.8183,20.8578,20.8183,20.8578,23356.239
2019-12-19 11:30:00,21.13,21.16,21.13,21.15,24299.984230133097,20.8578,20.8874,20.8578,20.8775,24299.9842
2019-12-19 11:40:00,21.15,21.22,21.15,21.21,55724.6626678665,20.8775,20.9466,20.8775,20.9367,55724.6627
2019-12-19 11:50:00,21.2,21.22,21.2,21.22,21114.84395375904,20.9269,20.9466,20.9269,20.9466,21114.844
2019-12-19 12:00:00,21.22,21.23,21.21,21.22,28498.776830401224,20.9466,20.9565,20.9367,20.9466,28498.7768
2019-12-19 12:10:00,21.22,21.24,21.22,21.24,26930.23724299617,20.9466,20.9663,20.9466,20.9663,26930.2372
2019-12-19 12:20:00,21.24,21.24,21.21,21.23,32391.726057080625,20.9663,20.9663,20.9367,20.9565,32391.7261
2019-12-19 12:30:00,21.24,21.28,21.23,21.27,23465.46873934099,20.9663,21.0058,20.9565,20.996,23465.4687
2019-12-19 12:40:00,21.28,21.28,21.25,21.25,30137.22347462656,21.0058,21.0058,20.9762,20.9762,30137.2235
2019-12-19 12:50:00,21.26,21.26,21.24,21.26,19713.790023319245,20.9861,20.9861,20.9663,20.9861,19713.79
2019-12-19 13:00:00,21.26,21.26,21.24,21.25,31028.538449085143,20.9861,20.9861,20.9663,20.9762,31028.5384
2019-12-19 13:10:00,21.25,21.26,21.23,21.26,23284.875509221933,20.9762,20.9861,20.9565,20.9861,23284.8755
2019-12-19 13:20:00,21.26,21.26,21.24,21.24,30968.826171384488,20.9861,20.9861,20.9663,20.9663,30968.8262
2019-12-19 13:30:00,21.24,21.24,21.24,21.24,17845.232650393817,20.9663,20.9663,20.9663,20.9663,17845.2327
2019-12-19 13:40:00,21.24,21.26,21.23,21.26,30711.0438993597,20.9663,20.9861,20.9565,20.9861,30711.0439
2019-12-19 13:50:00,21.26,21.28,21.25,21.27,31401.37608545997,20.9861,21.0058,20.9762,20.996,31401.3761
2019-12-19 14:00:00,21.27,21.27,21.26,21.27,10049.139417915396,20.996,20.996,20.9861,20.996,10049.1394
2019-12-19 14:10:00,21.27,21.27,21.26,21.27,24803.897598045955,20.996,20.996,20.9861,20.996,24803.8976
2019-12-19 14:20:00,21.27,21.29,21.26,21.28,21087.17241043435,20.996,21.0157,20.9861,21.0058,21087.1724
2019-12-19 14:30:00,21.29,21.31,21.28,21.31,42273.37981803077,21.0157,21.0354,21.0058,21.0354,42273.3798
2019-12-19 14:40:00,21.31,21.31,21.29,21.29,25583.07000218867,21.0354,21.0354,21.0157,21.0157,25583.07
2019-12-19 14:50:00,21.29,21.3,21.27,21.3,42389.891579397896,21.0157,21.0256,20.996,21.0256,42389.8916
2019-12-19 15:00:00,21.3,21.3,21.29,21.29,26468.5593885789,21.0256,21.0256,21.0157,21.0157,26468.5594
2019-12-19 15:10:00,21.29,21.3,21.29,21.3,37049.28371773184,21.0157,21.0256,21.0157,21.0256,37049.2837
2019-12-19 15:20:00,21.3,21.3,21.29,21.29,37873.60442940432,21.0256,21.0256,21.0157,21.0157,37873.6044
2019-12-19 15:30:00,21.29,21.31,21.26,21.31,72968.40335020248,21.0157,21.0354,20.9861,21.0354,72968.4034
2019-12-19 15:40:00,21.31,21.31,21.28,21.28,109923.02126182352,21.0354,21.0354,21.0058,21.0058,109923.0213
2019-12-19 15:50:00,21.29,21.33,21.28,21.29,603327.0282993669,21.0157,21.0552,21.0058,21.0157,603327.0283
2019-12-20 09:30:00,21.44,21.44,21.35,21.4,573299.034601022,21.1638,21.1638,21.0749,21.1243,573299.0346
2019-12-20 09:40:00,21.4,21.42,21.29,21.35,100616.64432262362,21.1243,21.144,21.0157,21.0749,100616.6443
2019-12-20 09:50:00,21.35,21.44,21.35,21.44,46367.31183306847,21.0749,21.1638,21.0749,21.1638,46367.3118
2019-12-20 10:00:00,21.43,21.44,21.37,21.4,52763.80753212418,21.1539,21.1638,21.0947,21.1243,52763.8075
2019-12-20 10:10:00,21.4,21.42,21.37,21.38,95251.27771166703,21.1243,21.144,21.0947,21.1045,95251.2777
2019-12-20 10:20:00,21.39,21.4,21.37,21.39,32764.563693455457,21.1144,21.1243,21.0947,21.1144,32764.5637
2019-12-20 10:30:00,21.4,21.41,21.38,21.39,36313.80322410181,21.1243,21.1341,21.1045,21.1144,36313.8032
2019-12-20 10:40:00,21.38,21.38,21.35,21.37,33173.81125525752,21.1045,21.1045,21.0749,21.0947,33173.8113
2019-12-20 10:50:00,21.37,21.41,21.37,21.4,69307.02124924026,21.0947,21.1341,21.0947,21.1243,69307.0212
2019-12-20 11:00:00,21.4,21.4,21.38,21.4,57380.5860762969,21.1243,21.1243,21.1045,21.1243,57380.5861
2019-12-20 11:10:00,21.4,21.4,21.38,21.4,37650.77568578968,21.1243,21.1243,21.1045,21.1243,37650.7757
2019-12-20 11:20:00,21.39,21.4,21.37,21.38,41089.32904313725,21.1144,21.1243,21.0947,21.1045,41089.329
2019-12-20 11:30:00,21.38,21.41,21.38,21.4,74311.2013999587,21.1045,21.1341,21.1045,21.1243,74311.2014
2019-12-20 11:40:00,21.4,21.4,21.37,21.4,53254.61332688324,21.1243,21.1243,21.0947,21.1243,53254.6133
2019-12-20 11:50:00,21.4,21.42,21.39,21.42,64062.5355907021,21.1243,21.144,21.1144,21.144,64062.5356
2019-12-20 12:00:00,21.42,21.42,21.4,21.42,22438.70884229312,21.144,21.144,21.1243,21.144,22438.7088
2019-12-20 12:10:00,21.41,21.42,21.41,21.42,16515.54217379139,21.1341,21.144,21.1341,21.144,16515.5422
2019-12-20 12:20:00,21.42,21.43,21.42,21.43,17272.868622677765,21.144,21.1539,21.144,21.1539,17272.8686
2019-12-20 12:30:00,21.43,21.43,21.42,21.42,18815.193063775216,21.1539,21.1539,21.144,21.144,18815.1931
2019-12-20 12:40:00,21.42,21.44,21.42,21.43,25588.895590257027,21.144,21.1638,21.144,21.1539,25588.8956
2019-12-20 12:50:00,21.43,21.44,21.42,21.42,17387.92398702781,21.1539,21.1638,21.144,21.144,17387.924
2019-12-20 13:00:00,21.43,21.43,21.42,21.43,15900.94263257975,21.1539,21.1539,21.144,21.1539,15900.9426
2019-12-20 13:10:00,21.43,21.51,21.42,21.48,75097.65578918687,21.1539,21.2329,21.144,21.2032,75097.6558
2019-12-20 13:20:00,21.48,21.53,21.48,21.51,53288.110458276285,21.2032,21.2526,21.2032,21.2329,53288.1105
2019-12-20 13:30:00,21.51,21.51,21.5,21.5,26602.547914151102,21.2329,21.2329,21.223,21.223,26602.5479
2019-12-20 13:40:00,21.51,21.51,21.44,21.44,36096.80006855552,21.2329,21.2329,21.1638,21.1638,36096.8001
2019-12-20 13:50:00,21.45,21.46,21.44,21.46,25095.17700146379,21.1736,21.1835,21.1638,21.1835,25095.177
2019-12-20 14:00:00,21.46,21.47,21.45,21.46,37229.876947850906,21.1835,21.1934,21.1736,21.1835,37229.8769
2019-12-20 14:10:00,21.46,21.46,21.42,21.43,42210.75474629593,21.1835,21.1835,21.144,21.1539,42210.7547
2019-12-20 14:20:00,21.43,21.43,21.41,21.42,39437.77482575811,21.1539,21.1539,21.1341,21.144,39437.7748
2019-12-20 14:30:00,21.42,21.42,21.39,21.39,39659.14717235567,21.144,21.144,21.1144,21.1144,39659.1472
2019-12-20 14:40:00,21.39,21.39,21.36,21.37,49175.245282016425,21.1144,21.1144,21.0848,21.0947,49175.2453
2019-12-20 14:50:00,21.37,21.42,21.36,21.42,98022.80123518778,21.0947,21.144,21.0848,21.144,98022.8012
2019-12-20 15:00:00,21.42,21.44,21.41,21.43,43118.09008794249,21.144,21.1638,21.1341,21.1539,43118.0901
2019-12-20 15:10:00,21.42,21.43,21.42,21.43,53311.41281054972,21.144,21.1539,21.144,21.1539,53311.4128
2019-12-20 15:20:00,21.43,21.46,21.42,21.44,62987.71459209028,21.1539,21.1835,21.144,21.1638,62987.7146
2019-12-20 15:30:00,21.45,21.48,21.43,21.46,89306.26508790899,21.1736,21.2032,21.1539,21.1835,89306.2651
2019-12-20 15:40:00,21.46,21.46,21.44,21.45,123413.62683112068,21.1835,21.1835,21.1638,21.1736,123413.6268
2019-12-20 15:50:00,21.46,21.55,21.44,21.55,832895.9773091014,21.1835,21.2723,21.1638,21.2723,832895.9773
2019-12-23 09:30:00,21.51,21.61,21.5,21.61,100125.83852786456,21.2329,21.3316,21.223,21.3316,100125.8385
2019-12-23 09:40:00,21.6,21.62,21.57,21.59,39724.68503812469,21.3217,21.3414,21.2921,21.3118,39724.685
2019-12-23 09:50:00,21.59,21.62,21.55,21.61,75595.74356903137,21.3118,21.3414,21.2723,21.3316,75595.7436
2019-12-23 10:00:00,21.61,21.62,21.6,21.62,47820.79605612348,21.3316,21.3414,21.3217,21.3414,47820.7961
2019-12-23 10:10:00,21.62,21.64,21.61,21.64,77228.36462518836,21.3414,21.3612,21.3316,21.3612,77228.3646
2019-12-23 10:20:00,21.64,21.64,21.64,21.64,34515.15290799666,21.3612,21.3612,21.3612,21.3612,34515.1529
2019-12-23 10:30:00,21.64,21.66,21.64,21.66,42432.12709289348,21.3612,21.3809,21.3612,21.3809,42432.1271
2019-12-23 10:40:00,21.66,21.68,21.64,21.66,111526.51437763873,21.3809,21.4007,21.3612,21.3809,111526.5144
2019-12-23 10:50:00,21.66,21.68,21.65,21.68,44824.987391971015,21.3809,21.4007,21.3711,21.4007,44824.9874
2019-12-23 11:00:00,21.68,21.68,21.63,21.66,91686.01781383272,21.4007,21.4007,21.3513,21.3809,91686.0178
2019-12-23 11:10:00,21.66,21.67,21.64,21.64,45331.81355391806,21.3809,21.3908,21.3612,21.3612,45331.8136
2019-12-23 11:20:00,21.64,21.66,21.63,21.66,50921.46530550636,21.3612,21.3809,21.3513,21.3809,50921.4653
2019-12-23 11:30:00,21.66,21.66,21.64,21.65,35892.90448616303,21.3809,21.3809,21.3612,21.3711,35892.9045
2019-12-23 11:40:00,21.65,21.66,21.62,21.63,80353.79262386175,21.3711,21.3809,21.3414,21.3513,80353.7926
2019-12-23 11:50:00,21.64,21.69,21.63,21.68,45142.48194169646,21.3612,21.4105,21.3513,21.4007,45142.4819
2019-12-23 12:00:00,21.68,21.72,21.68,21.7,56180.51493421542,21.4007,21.4402,21.4007,21.4204,56180.5149
2019-12-23 12:10:00,21.7,21.71,21.7,21.71,33336.92772117151,21.4204,21.4303,21.4204,21.4303,33336.9277
2019-12-23 12:20:00,21.7,21.71,21.68,21.68,62517.29835557047,21.4204,21.4303,21.4007,21.4007,62517.2984
2019-12-23 12:30:00,21.68,21.68,21.66,21.66,42735.057672448034,21.4007,21.4007,21.3809,21.3809,42735.0577
2019-12-23 12:40:00,21.66,21.72,21.66,21.72,57513.11820485202,21.3809,21.4402,21.3809,21.4402,57513.1182
2019-12-23 12:50:00,21.72,21.74,21.69,21.69,75996.2527487309,21.4402,21.4599,21.4105,21.4105,75996.2527
2019-12-23 13:00:00,21.69,21.7,21.67,21.67,54893.059971108574,21.4105,21.4204,21.3908,21.3908,54893.06
2019-12-23 13:10:00,21.67,21.69,21.66,21.68,95223.60616834236,21.3908,21.4105,21.3809,21.4007,95223.6062
2019-12-23 13:20:00,21.68,21.7,21.67,21.68,58435.01751666948,21.4007,21.4204,21.3908,21.4007,58435.0175
2019-12-23 13:30:00,21.67,21.68,21.66,21.68,60654.5665707134,21.3908,21.4007,21.3809,21.4007,60654.5666
2019-12-23 13:40:00,21.67,21.68,21.67,21.68,44086.5941043068,21.3908,21.4007,21.3908,21.4007,44086.5941
2019-12-23 13:50:00,21.68,21.7,21.66,21.67,63340.16267022586,21.4007,21.4204,21.3809,21.3908,63340.1627
2019-12-23 14:00:00,21.67,21.68,21.64,21.64,48065.47075499446,21.3908,21.4007,21.3612,21.3612,48065.4708
2019-12-23 14:10:00,21.64,21.65,21.61,21.61,25366.06684664238,21.3612,21.3711,21.3316,21.3316,25366.0668
2019-12-23 14:20:00,21.62,21.64,21.59,21.64,51804.04189786241,21.3414,21.3612,21.3118,21.3612,51804.0419
2019-12-23 14:30:00,21.64,21.65,21.59,21.63,83913.22693362772,21.3612,21.3711,21.3118,21.3513,83913.2269
2019-12-23 14:40:00,21.63,21.63,21.61,21.63,51142.83765210392,21.3513,21.3513,21.3316,21.3513,51142.8377
2019-12-23 14:50:00,21.62,21.65,21.61,21.64,219132.40798527337,21.3414,21.3711,21.3316,21.3612,219132.408
2019-12-23 15:00:00,21.64,21.65,21.63,21.64,50459.78745108908,21.3612,21.3711,21.3513,21.3612,50459.7875
2019-12-23 15:10:00,21.64,21.64,21.61,21.62,1042521.0255668166,21.3612,21.3612,21.3316,21.3414,1042521.0256
2019-12-23 15:20:00,21.62,21.63,21.61,21.61,84245.28545352406,21.3414,21.3513,21.3316,21.3316,84245.2855
2019-12-23 15:30:00,21.61,21.62,21.61,21.61,78875.54965151622,21.3316,21.3414,21.3316,21.3316,78875.5497
2019-12-23 15:40:00,21.61,21.61,21.58,21.58,129794.1021629884,21.3316,21.3316,21.302,21.302,129794.1022
2019-12-23 15:50:00,21.58,21.65,21.58,21.64,411382.6398291145,21.302,21.3711,21.302,21.3612,411382.6398
2019-12-24 09:30:00,21.68,21.68,21.59,21.62,32005.78084755199,21.4007,21.4007,21.3118,21.3414,32005.7808
2019-12-24 09:40:00,21.63,21.65,21.57,21.59,17858.34022354762,21.3513,21.3711,21.2921,21.3118,17858.3402
2019-12-24 09:50:00,21.59,21.59,21.54,21.54,22641.14802766851,21.3118,21.3118,21.2625,21.2625,22641.148
2019-12-24 10:00:00,21.55,21.6,21.53,21.6,17808.822724966587,21.2723,21.3217,21.2526,21.3217,17808.8227
2019-12-24 10:10:00,21.6,21.6,21.58,21.59,19774.95869803699,21.3217,21.3217,21.302,21.3118,19774.9587
2019-12-24 10:20:00,21.59,21.59,21.57,21.58,20874.538445939328,21.3118,21.3118,21.2921,21.302,20874.5384
2019-12-24 10:30:00,21.59,21.59,21.57,21.59,18909.85886988601,21.3118,21.3118,21.2921,21.3118,18909.8589
2019-12-24 10:40:00,21.59,21.59,21.56,21.59,14594.55450825075,21.3118,21.3118,21.2822,21.3118,14594.5545
2019-12-24 10:50:00,21.59,21.59,21.57,21.57,16560.690481321155,21.3118,21.3118,21.2921,21.2921,16560.6905
2019-12-24 11:00:00,21.57,21.61,21.57,21.61,21596.911366415563,21.2921,21.3316,21.2921,21.3316,21596.9114
2019-12-24 11:10:00,21.61,21.62,21.61,21.61,15335.860589949149,21.3316,21.3414,21.3316,21.3316,15335.8606
2019-12-24 11:20:00,21.61,21.61,21.59,21.61,10790.445499613792,21.3316,21.3316,21.3118,21.3316,10790.4455
2019-12-24 11:30:00,21.61,21.63,21.57,21.58,42563.20282443151,21.3316,21.3513,21.2921,21.302,42563.2028
2019-12-24 11:40:00,21.58,21.58,21.56,21.57,19102.103276141785,21.302,21.302,21.2822,21.2921,19102.1033
2019-12-24 11:50:00,21.56,21.57,21.55,21.55,14492.606717054508,21.2822,21.2921,21.2723,21.2723,14492.6067
2019-12-24 12:00:00,21.55,21.57,21.53,21.55,15614.03242021318,21.2723,21.2921,21.2526,21.2723,15614.0324
2019-12-24 12:10:00,21.54,21.55,21.54,21.55,9870.002584813425,21.2625,21.2723,21.2625,21.2723,9870.0026
2019-12-24 12:20:00,21.55,21.55,21.51,21.52,28498.776830401224,21.2723,21.2723,21.2329,21.2427,28498.7768
2019-12-24 12:30:00,21.52,21.52,21.5,21.5,25853.95984736726,21.2427,21.2427,21.223,21.223,25853.9598
2019-12-24 12:40:00,21.5,21.51,21.49,21.51,17291.801783899926,21.223,21.2329,21.2131,21.2329,17291.8018
2019-12-24 12:50:00,21.5,21.51,21.48,21.48,130181.50376953412,21.223,21.2329,21.2032,21.2032,130181.5038
2019-12-26 09:30:00,21.54,21.57,21.5,21.52,21703.22834866308,21.2625,21.2921,21.223,21.2427,21703.2283
2019-12-26 09:40:00,21.53,21.53,21.48,21.51,18968.11475056958,21.2526,21.2526,21.2032,21.2329,18968.1148
2019-12-26 09:50:00,21.51,21.53,21.49,21.51,34146.684462673096,21.2329,21.2526,21.2131,21.2329,34146.6845
2019-12-26 10:00:00,21.51,21.56,21.51,21.56,50419.00833461059,21.2329,21.2822,21.2329,21.2822,50419.0083
2019-12-26 10:10:00,21.56,21.57,21.55,21.55,31643.137990296786,21.2822,21.2921,21.2723,21.2723,31643.138
2019-12-26 10:20:00,21.55,21.55,21.53,21.53,20241.00574350553,21.2723,21.2723,21.2526,21.2526,20241.0057
2019-12-26 10:30:00,21.53,21.54,21.51,21.52,26735.080042706217,21.2526,21.2625,21.2329,21.2427,26735.08
2019-12-26 10:40:00,21.53,21.53,21.5,21.5,13493.518363331325,21.2526,21.2526,21.223,21.223,13493.5184
2019-12-26 10:50:00,21.5,21.51,21.48,21.49,24155.80092544127,21.223,21.2329,21.2032,21.2131,24155.8009
2019-12-26 11:00:00,21.49,21.49,21.46,21.47,15257.21515102633,21.2131,21.2131,21.1835,21.1934,15257.2152
2019-12-26 11:10:00,21.47,21.48,21.46,21.48,9900.5869221723,21.1934,21.2032,21.1835,21.2032,9900.5869
2019-12-26 11:20:00,21.47,21.48,21.43,21.43,18535.56483649409,21.1934,21.2032,21.1539,21.1539,18535.5648
2019-12-26 11:30:00,21.43,21.44,21.4,21.4,10821.029836972664,21.1539,21.1638,21.1243,21.1243,10821.0298
2019-12-26 11:40:00,21.4,21.4,21.37,21.38,11860.897307174344,21.1243,21.1243,21.0947,21.1045,11860.8973
2019-12-26 11:50:00,21.39,21.4,21.37,21.37,13154.177858349543,21.1144,21.1243,21.0947,21.0947,13154.1779
2019-12-26 12:00:00,21.37,21.38,21.33,21.33,28573.053078272773,21.0947,21.1045,21.0552,21.0552,28573.0531
2019-12-26 12:10:00,21.33,21.37,21.32,21.35,42593.78716179038,21.0552,21.0947,21.0453,21.0749,42593.7872
2019-12-26 12:20:00,21.36,21.37,21.33,21.33,12659.00287253922,21.0848,21.0947,21.0552,21.0552,12659.0029
2019-12-26 12:30:00,21.33,21.34,21.3,21.31,21969.749002790395,21.0552,21.065,21.0256,21.0354,21969.749
2019-12-26 12:40:00,21.31,21.32,21.3,21.32,19705.05164121671,21.0354,21.0453,21.0256,21.0453,19705.0516
2019-12-26 12:50:00,21.32,21.34,21.31,21.34,17500.066557343678,21.0453,21.065,21.0354,21.065,17500.0666
2019-12-26 13:00:00,21.33,21.35,21.33,21.34,8409.23637667297,21.0552,21.0749,21.0552,21.065,8409.2364
2019-12-26 13:10:00,21.34,21.35,21.34,21.35,10247.209412239525,21.065,21.0749,21.065,21.0749,10247.2094
2019-12-26 13:20:00,21.35,21.37,21.35,21.36,10593.83190230675,21.0749,21.0947,21.0749,21.0848,10593.8319
2019-12-26 13:30:00,21.36,21.37,21.35,21.35,18036.0206596325,21.0848,21.0947,21.0749,21.0749,18036.0207
2019-12-26 13:40:00,21.35,21.35,21.34,21.35,50199.09238503012,21.0749,21.0749,21.065,21.0749,50199.0924
2019-12-26 13:50:00,21.35,21.4,21.34,21.4,19107.928864210146,21.0749,21.1243,21.065,21.1243,19107.9289
2019-12-26 14:00:00,21.39,21.4,21.35,21.36,29931.871495216987,21.1144,21.1243,21.0749,21.0848,29931.8715
2019-12-26 14:10:00,21.36,21.38,21.35,21.37,21416.318136296504,21.0848,21.1045,21.0749,21.0947,21416.3181
2019-12-26 14:20:00,21.37,21.37,21.35,21.35,16717.981359166784,21.0947,21.0947,21.0749,21.0749,16717.9814
2019-12-26 14:30:00,21.35,21.36,21.34,21.36,12535.209126086638,21.0749,21.0848,21.065,21.0848,12535.2091
2019-12-26 14:40:00,21.35,21.36,21.35,21.35,17026.737526789693,21.0749,21.0848,21.0749,21.0749,17026.7375
2019-12-26 14:50:00,21.35,21.37,21.35,21.35,21238.637700211624,21.0749,21.0947,21.0749,21.0749,21238.6377
2019-12-26 15:00:00,21.35,21.36,21.35,21.36,17888.924560906493,21.0749,21.0848,21.0749,21.0848,17888.9246
2019-12-26 15:10:00,21.35,21.36,21.35,21.36,15308.189046624451,21.0749,21.0848,21.0749,21.0848,15308.189
2019-12-26 15:20:00,21.36,21.36,21.35,21.36,28752.189911374742,21.0848,21.0848,21.0749,21.0848,28752.1899
2019-12-26 15:30:00,21.36,21.36,21.33,21.33,65234.9351894589,21.0848,21.0848,21.0552,21.0552,65234.9352
2019-12-26 15:40:00,21.33,21.4,21.33,21.39,153741.63831498593,21.0552,21.1243,21.0552,21.1144,153741.6383
2019-12-26 15:50:00,21.39,21.44,21.38,21.42,422953.7141298881,21.1144,21.1638,21.1045,21.144,422953.7141
2019-12-27 09:30:00,21.44,21.44,21.33,21.38,62944.0226815776,21.1638,21.1638,21.0552,21.1045,62944.0227
2019-12-27 09:40:00,21.37,21.39,21.34,21.36,31322.73064653716,21.0947,21.1144,21.065,21.0848,31322.7306
2019-12-27 09:50:00,21.36,21.37,21.34,21.35,55172.6881983897,21.0848,21.0947,21.065,21.0749,55172.6882
2019-12-27 10:00:00,21.35,21.4,21.34,21.37,70378.92945381791,21.0749,21.1243,21.065,21.0947,70378.9295
2019-12-27 10:10:00,21.37,21.37,21.33,21.33,36858.49570849316,21.0947,21.0947,21.0552,21.0552,36858.4957
2019-12-27 10:20:00,21.33,21.35,21.31,21.31,32113.55422681659,21.0552,21.0749,21.0354,21.0354,32113.5542
2019-12-27 10:30:00,21.31,21.34,21.31,21.34,33977.74240869075,21.0354,21.065,21.0354,21.065,33977.7424
2019-12-27 10:40:00,21.33,21.35,21.32,21.34,24786.420833840886,21.0552,21.0749,21.0453,21.065,24786.4208
2019-12-27 10:50:00,21.34,21.34,21.32,21.33,60616.70024826908,21.065,21.065,21.0453,21.0552,60616.7002
2019-12-27 11:00:00,21.33,21.35,21.31,21.33,86556.5875196446,21.0552,21.0749,21.0354,21.0552,86556.5875
2019-12-27 11:10:00,21.33,21.4,21.32,21.37,168476.00693687724,21.0552,21.1243,21.0453,21.0947,168476.0069
2019-12-27 11:20:00,21.37,21.38,21.35,21.37,116131.64174567471,21.0947,21.1045,21.0749,21.0947,116131.6417
2019-12-27 11:30:00,21.36,21.42,21.35,21.4,133018.56515882385,21.0848,21.144,21.0749,21.1243,133018.5652
2019-12-27 11:40:00,21.4,21.44,21.4,21.42,31443.61159895556,21.1243,21.1638,21.1243,21.144,31443.6116
2019-12-27 11:50:00,21.43,21.43,21.4,21.41,53809.500590394215,21.1539,21.1539,21.1243,21.1341,53809.5006
2019-12-27 12:00:00,21.42,21.42,21.4,21.41,35182.182741823504,21.144,21.144,21.1243,21.1341,35182.1827
2019-12-27 12:10:00,21.41,21.44,21.41,21.44,16228.63196142482,21.1341,21.1638,21.1341,21.1638,16228.632
2019-12-27 12:20:00,21.44,21.45,21.44,21.45,17124.316126934667,21.1638,21.1736,21.1638,21.1736,17124.3161
2019-12-27 12:30:00,21.45,21.45,21.43,21.44,20495.87522149614,21.1736,21.1736,21.1539,21.1638,20495.8752
2019-12-27 12:40:00,21.44,21.45,21.43,21.43,16123.771376194396,21.1638,21.1736,21.1539,21.1539,16123.7714
2019-12-27 12:50:00,21.44,21.46,21.43,21.45,18869.07975340752,21.1638,21.1835,21.1539,21.1736,18869.0798
2019-12-27 13:00:00,21.45,21.48,21.45,21.47,20109.930011967503,21.1736,21.2032,21.1736,21.1934,20109.93
2019-12-27 13:10:00,21.48,21.51,21.47,21.51,37589.60701107194,21.2032,21.2329,21.1934,21.2329,37589.607
2019-12-27 13:20:00,21.51,21.52,21.5,21.5,36072.041319265,21.2329,21.2427,21.223,21.223,36072.0413
2019-12-27 13:30:00,21.51,21.51,21.48,21.48,21944.99025349988,21.2329,21.2329,21.2032,21.2032,21944.9903
2019-12-27 13:40:00,21.48,21.48,21.45,21.46,33944.2452772977,21.2032,21.2032,21.1736,21.1835,33944.2453
2019-12-27 13:50:00,21.45,21.45,21.42,21.42,40219.860023935005,21.1736,21.1736,21.144,21.144,40219.86
2019-12-27 14:00:00,21.42,21.43,21.41,21.42,15204.78485841112,21.144,21.1539,21.1341,21.144,15204.7849
2019-12-27 14:10:00,21.42,21.44,21.4,21.42,19571.063115644505,21.144,21.1638,21.1243,21.144,19571.0631
2019-12-27 14:20:00,21.42,21.42,21.41,21.42,10389.936319914264,21.144,21.144,21.1341,21.144,10389.9363
2019-12-27 14:30:00,21.42,21.44,21.41,21.43,12862.898454931708,21.144,21.1638,21.1341,21.1539,12862.8985
2019-12-27 14:40:00,21.43,21.44,21.43,21.44,17106.8393627296,21.1539,21.1638,21.1539,21.1638,17106.8394
2019-12-27 14:50:00,21.44,21.46,21.44,21.46,20446.357722915105,21.1638,21.1835,21.1638,21.1835,20446.3577
2019-12-27 15:00:00,21.46,21.46,21.41,21.42,33268.477061368314,21.1835,21.1835,21.1341,21.144,33268.4771
2019-12-27 15:10:00,21.42,21.42,21.4,21.42,30119.74671042149,21.144,21.144,21.1243,21.144,30119.7467
2019-12-27 15:20:00,21.42,21.42,21.4,21.41,25652.97705900895,21.144,21.144,21.1243,21.1341,25652.9771
2019-12-27 15:30:00,21.4,21.4,21.37,21.37,55637.278846841145,21.1243,21.1243,21.0947,21.0947,55637.2788
2019-12-27 15:40:00,21.37,21.37,21.34,21.35,61630.35257216315,21.0947,21.0947,21.065,21.0749,61630.3526
2019-12-27 15:50:00,21.34,21.38,21.32,21.38,326096.03050837165,21.065,21.1045,21.0453,21.1045,326096.0305
2019-12-30 09:30:00,21.37,21.44,21.24,21.26,50660.7702394474,21.0947,21.1638,20.9663,20.9861,50660.7702
2019-12-30 09:40:00,21.27,21.28,21.22,21.26,38150.31986265128,20.996,21.0058,20.9466,20.9861,38150.3199
2019-12-30 09:50:00,21.26,21.28,21.24,21.24,20676.4684516152,20.9861,21.0058,20.9663,20.9663,20676.4685
2019-12-30 10:00:00,21.24,21.24,21.2,21.22,22511.52869314757,20.9663,20.9663,20.9269,20.9466,22511.5287
2019-12-30 10:10:00,21.22,21.22,21.14,21.15,56486.35830780414,20.9466,20.9466,20.8676,20.8775,56486.3583
2019-12-30 10:20:00,21.15,21.18,21.14,21.18,35037.99943713168,20.8775,20.9071,20.8676,20.9071,35037.9994
2019-12-30 10:30:00,21.17,21.18,21.13,21.15,20551.21830814553,20.8972,20.9071,20.8578,20.8775,20551.2183
2019-12-30 10:40:00,21.15,21.18,21.13,21.15,22977.57573861612,20.8775,20.9071,20.8578,20.8775,22977.5757
2019-12-30 10:50:00,21.15,21.16,21.12,21.15,13573.620199271229,20.8775,20.8874,20.8479,20.8775,13573.6202
2019-12-30 11:00:00,21.17,21.2,21.15,21.19,23702.86145312653,20.8972,20.9269,20.8775,20.917,23702.8615
2019-12-30 11:10:00,21.2,21.23,21.2,21.22,31268.84395690486,20.9269,20.9565,20.9269,20.9466,31268.844
2019-12-30 11:20:00,21.22,21.25,21.22,21.25,38498.39874973559,20.9466,20.9762,20.9466,20.9762,38498.3987
2019-12-30 11:30:00,21.25,21.25,21.22,21.23,30989.21572962373,20.9762,20.9762,20.9466,20.9565,30989.2157
2019-12-30 11:40:00,21.23,21.25,21.22,21.23,27029.27224015824,20.9565,20.9762,20.9466,20.9565,27029.2722
2019-12-30 11:50:00,21.22,21.23,21.22,21.22,32455.807525832548,20.9466,20.9565,20.9466,20.9466,32455.8075
2019-12-30 12:00:00,21.22,21.23,21.22,21.23,17727.26449200959,20.9466,20.9565,20.9466,20.9565,17727.2645
2019-12-30 12:10:00,21.22,21.26,21.22,21.26,11410.870628893785,20.9466,20.9861,20.9466,20.9861,11410.8706
2019-12-30 12:20:00,21.25,21.26,21.22,21.24,12474.040451368892,20.9762,20.9861,20.9466,20.9663,12474.0405
2019-12-30 12:30:00,21.24,21.26,21.23,21.25,8633.521517304705,20.9663,20.9861,20.9565,20.9762,8633.5215
2019-12-30 12:40:00,21.25,21.28,21.24,21.26,19038.02180738986,20.9762,21.0058,20.9663,20.9861,19038.0218
2019-12-30 12:50:00,21.25,21.26,21.25,21.25,9054.42025524348,20.9762,20.9861,20.9762,20.9762,9054.4203
2019-12-30 13:00:00,21.25,21.25,21.23,21.23,8471.861448407804,20.9762,20.9762,20.9565,20.9565,8471.8614
2019-12-30 13:10:00,21.23,21.27,21.23,21.25,10261.773382410416,20.9565,20.996,20.9565,20.9762,10261.7734
2019-12-30 13:20:00,21.25,21.26,21.23,21.24,12704.151180068984,20.9762,20.9861,20.9565,20.9663,12704.1512
2019-12-30 13:30:00,21.24,21.24,21.23,21.23,6189.687322629047,20.9663,20.9663,20.9565,20.9565,6189.6873
2019-12-30 13:40:00,21.23,21.23,21.22,21.22,24629.129955995253,20.9565,20.9565,20.9466,20.9466,24629.13
2019-12-30 13:50:00,21.22,21.24,21.22,21.22,18199.13712554649,20.9466,20.9663,20.9466,20.9466,18199.1371
2019-12-30 14:00:00,21.22,21.22,21.22,21.22,31762.56254569809,20.9466,20.9466,20.9466,20.9466,31762.5625
2019-12-30 14:10:00,21.22,21.22,21.22,21.22,15321.296619778255,20.9466,20.9466,20.9466,20.9466,15321.2966
2019-12-30 14:20:00,21.22,21.23,21.22,21.23,49210.19881042656,20.9466,20.9565,20.9466,20.9565,49210.1988
2019-12-30 14:30:00,21.22,21.23,21.22,21.22,12207.519797241572,20.9466,20.9565,20.9466,20.9466,12207.5198
2019-12-30 14:40:00,21.22,21.23,21.22,21.22,16940.81010278143,20.9466,20.9565,20.9466,20.9466,16940.8101
2019-12-30 14:50:00,21.22,21.22,21.22,21.22,24942.25531466943,20.9466,20.9466,20.9466,20.9466,24942.2553
2019-12-30 15:00:00,21.22,21.24,21.22,21.22,47133.37666405738,20.9466,20.9663,20.9466,20.9466,47133.3767
2019-12-30 15:10:00,21.22,21.24,21.22,21.23,34116.100125314224,20.9466,20.9663,20.9466,20.9565,34116.1001
2019-12-30 15:20:00,21.22,21.24,21.22,21.22,19228.809816628545,20.9466,20.9663,20.9466,20.9466,19228.8098
2019-12-30 15:30:00,21.22,21.23,21.22,21.22,68870.10214411351,20.9466,20.9565,20.9466,20.9466,68870.1021
2019-12-30 15:40:00,21.22,21.23,21.21,21.22,165654.96591477547,20.9466,20.9565,20.9367,20.9466,165654.9659
2019-12-30 15:50:00,21.22,21.22,21.18,21.2,328168.4834636896,20.9466,20.9466,20.9071,20.9269,328168.4835
2019-12-31 09:30:00,21.18,21.2,21.14,21.14,47536.798637791086,20.9071,20.9269,20.8676,20.8676,47536.7986
2019-12-31 09:40:00,21.15,21.2,21.13,21.2,27171.999147832976,20.8775,20.9269,20.8578,20.9269,27171.9991
2019-12-31 09:50:00,21.22,21.22,21.2,21.2,30000.32215502017,20.9466,20.9466,20.9269,20.9269,30000.3222
2019-12-31 10:00:00,21.2,21.23,21.2,21.23,38699.3815380939,20.9269,20.9565,20.9269,20.9565,38699.3815
2019-12-31 10:10:00,21.24,21.24,21.2,21.2,16921.876941559272,20.9663,20.9663,20.9269,20.9269,16921.8769
2019-12-31 10:20:00,21.2,21.22,21.19,21.2,24939.34252063525,20.9269,20.9466,20.917,20.9269,24939.3425
2019-12-31 10:30:00,21.2,21.2,21.19,21.2,62427.00174051094,20.9269,20.9269,20.917,20.9269,62427.0017
2019-12-31 10:40:00,21.2,21.2,21.19,21.2,31318.36145548589,20.9269,20.9269,20.917,20.9269,31318.3615
2019-12-31 10:50:00,21.2,21.2,21.09,21.09,70957.11906960231,20.9269,20.9269,20.8183,20.8183,70957.1191
2019-12-31 11:00:00,21.09,21.17,21.09,21.13,46022.14574001833,20.8183,20.8972,20.8183,20.8578,46022.1457
2019-12-31 11:10:00,21.13,21.13,21.09,21.09,16122.314979177308,20.8578,20.8578,20.8183,20.8183,16122.315
2019-12-31 11:20:00,21.1,21.13,21.09,21.1,20590.54102760693,20.8281,20.8578,20.8183,20.8281,20590.541
2019-12-31 11:30:00,21.11,21.11,21.07,21.07,12545.403905206264,20.838,20.838,20.7985,20.7985,12545.4039
2019-12-31 11:40:00,21.08,21.1,21.07,21.08,10943.367186408155,20.8084,20.8281,20.7985,20.8084,10943.3672
2019-12-31 11:50:00,21.08,21.08,21.05,21.05,15643.160360554964,20.8084,20.8084,20.7788,20.7788,15643.1604
2019-12-31 12:00:00,21.05,21.05,21.03,21.04,17202.961565857484,20.7788,20.7788,20.759,20.7689,17202.9616
2019-12-31 12:10:00,21.04,21.05,21.02,21.05,17128.685317985935,20.7689,20.7788,20.7492,20.7788,17128.6853
2019-12-31 12:20:00,21.04,21.06,21.03,21.06,25569.96242903487,20.7689,20.7887,20.759,20.7887,25569.9624
2019-12-31 12:30:00,21.07,21.07,21.06,21.07,17967.56999982931,20.7985,20.7985,20.7887,20.7985,17967.57
2019-12-31 12:40:00,21.06,21.07,21.05,21.06,12592.008609753117,20.7887,20.7985,20.7788,20.7887,12592.0086
2019-12-31 12:50:00,21.05,21.07,21.05,21.06,10914.239246066372,20.7788,20.7985,20.7788,20.7887,10914.2392
2019-12-31 13:00:00,21.07,21.07,21.05,21.05,12159.458695677627,20.7985,20.7985,20.7788,20.7788,12159.4587
2019-12-31 13:10:00,21.05,21.06,21.04,21.05,16346.600119809042,20.7788,20.7887,20.7689,20.7788,16346.6001
2019-12-31 13:20:00,21.05,21.05,21.02,21.03,14954.28457147178,20.7788,20.7788,20.7492,20.759,14954.2846
2019-12-31 13:30:00,21.03,21.04,21.02,21.04,8827.222320577566,20.759,20.7689,20.7492,20.7689,8827.2223
2019-12-31 13:40:00,21.04,21.06,21.04,21.05,13720.716297997236,20.7689,20.7887,20.7689,20.7788,13720.7163
2019-12-31 13:50:00,21.05,21.07,21.05,21.07,13675.567990467473,20.7788,20.7985,20.7788,20.7985,13675.568
2019-12-31 14:00:00,21.07,21.07,21.06,21.07,13400.308954237616,20.7985,20.7985,20.7887,20.7985,13400.309
2019-12-31 14:10:00,21.07,21.09,21.05,21.08,24623.304367926896,20.7985,20.8183,20.7788,20.8084,24623.3044
2019-12-31 14:20:00,21.08,21.08,21.05,21.07,43696.2797037269,20.8084,20.8084,20.7788,20.7985,43696.2797
2019-12-31 14:30:00,21.07,21.07,21.06,21.07,9966.124787941311,20.7985,20.7985,20.7887,20.7985,9966.1248
2019-12-31 14:40:00,21.07,21.09,21.06,21.09,48917.46300999164,20.7985,20.8183,20.7887,20.8183,48917.463
2019-12-31 14:50:00,21.08,21.09,21.06,21.06,22272.679582344947,20.8084,20.8183,20.7887,20.7887,22272.6796
2019-12-31 15:00:00,21.06,21.07,21.05,21.05,25884.54418472613,20.7887,20.7985,20.7788,20.7788,25884.5442
2019-12-31 15:10:00,21.05,21.07,21.03,21.05,41837.91710992109,20.7788,20.7985,20.759,20.7788,41837.9171
2019-12-31 15:20:00,21.05,21.08,21.05,21.08,28150.697943316907,20.7788,20.8084,20.7788,20.8084,28150.6979
2019-12-31 15:30:00,21.07,21.09,21.07,21.09,59284.09697763247,20.7985,20.8183,20.7985,20.8183,59284.097
2019-12-31 15:40:00,21.09,21.13,21.09,21.13,122504.83509245704,20.8183,20.8578,20.8183,20.8578,122504.8351
2019-12-31 15:50:00,21.13,21.17,21.11,21.12,389318.2250202133,20.8578,20.8972,20.838,20.8479,389318.225
2020-01-02 09:30:00,21.22,21.27,21.2,21.25,88620.30209285999,20.9466,20.996,20.9269,20.9762,88620.3021
2020-01-02 09:40:00,21.26,21.3,21.23,21.29,84546.75963606153,20.9861,21.0256,20.9565,21.0157,84546.7596
2020-01-02 09:50:00,21.3,21.33,21.26,21.29,63835.33765603619,21.0256,21.0552,20.9861,21.0157,63835.3377
2020-01-02 10:00:00,21.3,21.31,21.26,21.28,35719.59324112942,21.0256,21.0354,20.9861,21.0058,35719.5932
2020-01-02 10:10:00,21.28,21.29,21.26,21.29,58589.39560048093,21.0058,21.0157,20.9861,21.0157,58589.3956
2020-01-02 10:20:00,21.29,21.29,21.17,21.18,48694.63426637699,21.0157,21.0157,20.8972,20.9071,48694.6343
2020-01-02 10:30:00,21.18,21.23,21.16,21.22,61263.34052385668,20.9071,20.9565,20.8874,20.9466,61263.3405
2020-01-02 10:40:00,21.22,21.24,21.2,21.22,37240.07172697053,20.9466,20.9663,20.9269,20.9466,37240.0717
2020-01-02 10:50:00,21.22,21.37,21.2,21.33,102827.454994565,20.9466,21.0947,20.9269,21.0552,102827.455
2020-01-02 11:00:00,21.33,21.37,21.32,21.36,74085.45986230989,21.0552,21.0947,21.0453,21.0848,74085.4599
2020-01-02 11:10:00,21.36,21.37,21.29,21.29,21605.6497485181,21.0848,21.0947,21.0157,21.0157,21605.6497
2020-01-02 11:20:00,21.29,21.31,21.28,21.31,36465.26851387909,21.0157,21.0354,21.0058,21.0354,36465.2685
2020-01-02 11:30:00,21.31,21.33,21.28,21.29,32164.52812241471,21.0354,21.0552,21.0058,21.0157,32164.5281
2020-01-02 11:40:00,21.29,21.32,21.28,21.31,34261.73982702314,21.0157,21.0453,21.0058,21.0354,34261.7398
2020-01-02 11:50:00,21.31,21.32,21.29,21.29,26905.478493705654,21.0354,21.0453,21.0157,21.0157,26905.4785
2020-01-02 12:00:00,21.29,21.35,21.29,21.35,88365.43261486938,21.0157,21.0749,21.0157,21.0749,88365.4326
2020-01-02 12:10:00,21.34,21.4,21.34,21.4,31168.352562725704,21.065,21.1243,21.065,21.1243,31168.3526
2020-01-02 12:20:00,21.4,21.42,21.37,21.39,48923.28859805999,21.1243,21.144,21.0947,21.1144,48923.2886
2020-01-02 12:30:00,21.38,21.4,21.35,21.39,46306.14315835072,21.1045,21.1243,21.0749,21.1144,46306.1432
2020-01-02 12:40:00,21.39,21.41,21.39,21.4,26455.45181542509,21.1144,21.1341,21.1144,21.1243,26455.4518
2020-01-02 12:50:00,21.4,21.43,21.4,21.42,29344.94349733004,21.1243,21.1539,21.1243,21.144,29344.9435
2020-01-02 13:00:00,21.42,21.42,21.42,21.42,62794.01378881741,21.144,21.144,21.144,21.144,62794.0138
2020-01-02 13:10:00,21.42,21.43,21.42,21.42,57057.26593850311,21.144,21.1539,21.144,21.144,57057.2659
2020-01-02 13:20:00,21.42,21.46,21.42,21.45,52519.1328332532,21.144,21.1835,21.144,21.1736,52519.1328
2020-01-02 13:30:00,21.45,21.45,21.37,21.43,111733.3227540654,21.1736,21.1736,21.0947,21.1539,111733.3228
2020-01-02 13:40:00,21.42,21.44,21.42,21.42,61869.20168296578,21.144,21.1638,21.144,21.144,61869.2017
2020-01-02 13:50:00,21.42,21.44,21.41,21.42,108899.17415880984,21.144,21.1638,21.1341,21.144,108899.1742
2020-01-02 14:00:00,21.42,21.42,21.4,21.42,30501.322728898856,21.144,21.144,21.1243,21.144,30501.3227
2020-01-02 14:10:00,21.42,21.46,21.42,21.43,68798.73869027614,21.144,21.1835,21.144,21.1539,68798.7387
2020-01-02 14:20:00,21.43,21.46,21.43,21.46,26998.68790279936,21.1539,21.1835,21.1539,21.1835,26998.6879
2020-01-02 14:30:00,21.46,21.49,21.46,21.48,57131.54218637465,21.1835,21.2131,21.1835,21.2032,57131.5422
2020-01-02 14:40:00,21.48,21.5,21.48,21.49,37768.74384417391,21.2032,21.223,21.2032,21.2131,37768.7438
2020-01-02 14:50:00,21.49,21.52,21.49,21.51,76669.1081706261,21.2131,21.2427,21.2131,21.2329,76669.1082
2020-01-02 15:00:00,21.51,21.52,21.46,21.47,88243.09526543388,21.2329,21.2427,21.1835,21.1934,88243.0953
2020-01-02 15:10:00,21.47,21.52,21.47,21.51,65440.28716886847,21.1934,21.2427,21.1934,21.2329,65440.2872
2020-01-02 15:20:00,21.51,21.56,21.51,21.55,61835.70455157273,21.2329,21.2822,21.2329,21.2723,61835.7046
2020-01-02 15:30:00,21.55,21.56,21.52,21.55,106848.56715874824,21.2723,21.2822,21.2427,21.2723,106848.5672
2020-01-02 15:40:00,21.55,21.6,21.52,21.53,205841.32880731745,21.2723,21.3217,21.2427,21.2526,205841.3288
2020-01-02 15:50:00,21.53,21.66,21.52,21.66,515245.5931028299,21.2526,21.3809,21.2427,21.3809,515245.5931
2020-01-03 09:30:00,21.35,21.46,21.23,21.46,96792.14575574742,21.0749,21.1835,20.9565,21.1835,96792.1458
2020-01-03 09:40:00,21.46,21.49,21.42,21.48,36776.93747553616,21.1835,21.2131,21.144,21.2032,36776.9375
2020-01-03 09:50:00,21.48,21.51,21.45,21.49,21254.658067399607,21.2032,21.2329,21.1736,21.2131,21254.6581
2020-01-03 10:00:00,21.48,21.48,21.37,21.4,35687.552506753455,21.2032,21.2032,21.0947,21.1243,35687.5525
2020-01-03 10:10:00,21.4,21.44,21.38,21.4,37787.677005396064,21.1243,21.1638,21.1045,21.1243,37787.677
2020-01-03 10:20:00,21.4,21.5,21.4,21.48,109260.36061904796,21.1243,21.223,21.1243,21.2032,109260.3606
2020-01-03 10:30:00,21.47,21.53,21.47,21.51,37867.77884133597,21.1934,21.2526,21.1934,21.2329,37867.7788
2020-01-03 10:40:00,21.51,21.56,21.51,21.51,90940.34254108304,21.2329,21.2822,21.2329,21.2329,90940.3425
2020-01-03 10:50:00,21.51,21.51,21.48,21.48,40761.639714292185,21.2329,21.2329,21.2032,21.2032,40761.6397
2020-01-03 11:00:00,21.49,21.53,21.48,21.5,45563.38067963524,21.2131,21.2526,21.2032,21.223,45563.3807
2020-01-03 11:10:00,21.5,21.51,21.48,21.51,44192.91108655431,21.223,21.2329,21.2032,21.2329,44192.9111
2020-01-03 11:20:00,21.51,21.53,21.5,21.52,26158.3468239389,21.2329,21.2526,21.223,21.2427,26158.3468
2020-01-03 11:30:00,21.51,21.57,21.51,21.57,36498.765645272135,21.2329,21.2921,21.2329,21.2921,36498.7656
2020-01-03 11:40:00,21.56,21.59,21.56,21.59,35000.13311468736,21.2822,21.3118,21.2822,21.3118,35000.1331
2020-01-03 11:50:00,21.59,21.59,21.57,21.59,102132.75361741346,21.3118,21.3118,21.2921,21.3118,102132.7536
2020-01-03 12:00:00,21.59,21.62,21.59,21.62,59413.71631215341,21.3118,21.3414,21.3118,21.3414,59413.7163
2020-01-03 12:10:00,21.62,21.64,21.61,21.61,51891.42571888776,21.3414,21.3612,21.3316,21.3316,51891.4257
2020-01-03 12:20:00,21.62,21.64,21.61,21.64,36792.95784272415,21.3414,21.3612,21.3316,21.3612,36792.9578
2020-01-03 12:30:00,21.64,21.64,21.63,21.64,30836.29404282937,21.3612,21.3612,21.3513,21.3612,30836.294
2020-01-03 12:40:00,21.64,21.65,21.6,21.61,40151.40936413182,21.3612,21.3711,21.3217,21.3316,40151.4094
2020-01-03 12:50:00,21.62,21.64,21.59,21.6,14479.499143900704,21.3414,21.3612,21.3118,21.3217,14479.4991
2020-01-03 13:00:00,21.61,21.61,21.57,21.59,16385.92283927045,21.3316,21.3316,21.2921,21.3118,16385.9228
2020-01-03 13:10:00,21.59,21.59,21.53,21.53,22999.421693872453,21.3118,21.3118,21.2526,21.2526,22999.4217
2020-01-03 13:20:00,21.54,21.57,21.53,21.57,29346.39989434713,21.2625,21.2921,21.2526,21.2921,29346.3999
2020-01-03 13:30:00,21.57,21.58,21.51,21.53,38769.28859491418,21.2921,21.302,21.2329,21.2526,38769.2886
2020-01-03 13:40:00,21.53,21.57,21.53,21.56,16984.502013294106,21.2526,21.2921,21.2526,21.2822,16984.502
2020-01-03 13:50:00,21.56,21.57,21.54,21.54,20053.130528301022,21.2822,21.2921,21.2625,21.2625,20053.1305
2020-01-03 14:00:00,21.55,21.56,21.53,21.54,35850.668972667445,21.2723,21.2822,21.2526,21.2625,35850.669
2020-01-03 14:10:00,21.53,21.54,21.51,21.53,14083.359155252445,21.2526,21.2625,21.2329,21.2526,14083.3592
2020-01-03 14:20:00,21.53,21.53,21.52,21.53,9628.24067997662,21.2526,21.2526,21.2427,21.2526,9628.2407
2020-01-03 14:30:00,21.53,21.54,21.5,21.51,41202.92801047021,21.2526,21.2625,21.223,21.2329,41202.928
2020-01-03 14:40:00,21.51,21.53,21.51,21.52,14020.73408351761,21.2329,21.2526,21.2329,21.2427,14020.7341
2020-01-03 14:50:00,21.51,21.55,21.51,21.53,42819.52869943921,21.2329,21.2723,21.2329,21.2526,42819.5287
2020-01-03 15:00:00,21.53,21.57,21.53,21.55,41600.52439613556,21.2526,21.2921,21.2526,21.2723,41600.5244
2020-01-03 15:10:00,21.55,21.58,21.54,21.57,44718.67040972351,21.2723,21.302,21.2625,21.2921,44718.6704
2020-01-03 15:20:00,21.57,21.59,21.55,21.57,61761.42830370119,21.2921,21.3118,21.2723,21.2921,61761.4283
2020-01-03 15:30:00,21.58,21.59,21.55,21.59,90190.29807728212,21.302,21.3118,21.2723,21.3118,90190.2981
2020-01-03 15:40:00,21.59,21.61,21.58,21.59,125858.91742281342,21.3118,21.3316,21.302,21.3118,125858.9174
2020-01-03 15:50:00,21.59,21.64,21.59,21.62,283745.4616484352,21.3118,21.3612,21.3118,21.3414,283745.4616
2020-01-06 09:30:00,21.53,21.53,21.42,21.44,123302.94065782188,21.2526,21.2526,21.144,21.1638,123302.9407
2020-01-06 09:40:00,21.44,21.53,21.43,21.52,42117.54533720222,21.1638,21.2526,21.1539,21.2427,42117.5453
2020-01-06 09:50:00,21.52,21.53,21.48,21.48,69869.1904978367,21.2427,21.2526,21.2032,21.2032,69869.1905
2020-01-06 10:00:00,21.49,21.51,21.48,21.51,40993.20684000936,21.2131,21.2329,21.2032,21.2329,40993.2068
2020-01-06 10:10:00,21.51,21.57,21.49,21.56,39440.68761979229,21.2329,21.2921,21.2131,21.2822,39440.6876
2020-01-06 10:20:00,21.56,21.64,21.55,21.64,68822.04104254956,21.2822,21.3612,21.2723,21.3612,68822.041
2020-01-06 10:30:00,21.64,21.66,21.61,21.64,94460.45413138764,21.3612,21.3809,21.3316,21.3612,94460.4541
2020-01-06 10:40:00,21.63,21.64,21.62,21.64,75728.27569758649,21.3513,21.3612,21.3414,21.3612,75728.2757
2020-01-06 10:50:00,21.64,21.64,21.59,21.6,102336.64919980596,21.3612,21.3612,21.3118,21.3217,102336.6492
2020-01-06 11:00:00,21.6,21.63,21.57,21.59,39579.045336415766,21.3217,21.3513,21.2921,21.3118,39579.0453
2020-01-06 11:10:00,21.59,21.59,21.55,21.55,14919.331043061638,21.3118,21.3118,21.2723,21.2723,14919.331
2020-01-06 11:20:00,21.55,21.55,21.5,21.51,21757.11503829537,21.2723,21.2723,21.223,21.2329,21757.115
2020-01-06 11:30:00,21.51,21.53,21.46,21.47,26089.89616413571,21.2329,21.2526,21.1835,21.1934,26089.8962
2020-01-06 11:40:00,21.47,21.48,21.39,21.4,74925.80094117035,21.1934,21.2032,21.1144,21.1243,74925.8009
2020-01-06 11:50:00,21.4,21.4,21.35,21.39,89769.39933934335,21.1243,21.1243,21.0749,21.1144,89769.3993
2020-01-06 12:00:00,21.39,21.41,21.37,21.38,44331.26880317779,21.1144,21.1341,21.0947,21.1045,44331.2688
2020-01-06 12:10:00,21.39,21.42,21.37,21.41,42068.02783862119,21.1144,21.144,21.0947,21.1341,42068.0278
2020-01-06 12:20:00,21.41,21.42,21.36,21.37,33900.553366785025,21.1341,21.144,21.0848,21.0947,33900.5534
2020-01-06 12:30:00,21.37,21.37,21.35,21.36,21889.64716685049,21.0947,21.0947,21.0749,21.0848,21889.6472
2020-01-06 12:40:00,21.36,21.39,21.35,21.39,31851.40276374053,21.0848,21.1144,21.0749,21.1144,31851.4028
2020-01-06 12:50:00,21.39,21.4,21.37,21.38,37522.61274828583,21.1144,21.1243,21.0947,21.1045,37522.6127
2020-01-06 13:00:00,21.38,21.38,21.35,21.37,31456.71917210937,21.1045,21.1045,21.0749,21.0947,31456.7192
2020-01-06 13:10:00,21.37,21.37,21.37,21.37,15376.639706427644,21.0947,21.0947,21.0947,21.0947,15376.6397
2020-01-06 13:20:00,21.37,21.38,21.37,21.38,36309.43403305054,21.0947,21.1045,21.0947,21.1045,36309.434
2020-01-06 13:30:00,21.37,21.38,21.37,21.38,27128.3072373203,21.0947,21.1045,21.0947,21.1045,27128.3072
2020-01-06 13:40:00,21.38,21.4,21.37,21.38,33336.92772117151,21.1045,21.1243,21.0947,21.1045,33336.9277
2020-01-06 13:50:00,21.38,21.38,21.37,21.37,22275.592376379125,21.1045,21.1045,21.0947,21.0947,22275.5924
2020-01-06 14:00:00,21.37,21.37,21.33,21.35,52335.62680909996,21.0947,21.0947,21.0552,21.0749,52335.6268
2020-01-06 14:10:00,21.35,21.37,21.35,21.36,26839.94062793664,21.0749,21.0947,21.0749,21.0848,26839.9406
2020-01-06 14:20:00,21.36,21.37,21.34,21.35,24365.52209590211,21.0848,21.0947,21.065,21.0749,24365.5221
2020-01-06 14:30:00,21.35,21.35,21.31,21.32,27177.824735901333,21.0749,21.0749,21.0354,21.0453,27177.8247
2020-01-06 14:40:00,21.32,21.33,21.29,21.3,25510.25015133421,21.0453,21.0552,21.0157,21.0256,25510.2502
2020-01-06 14:50:00,21.3,21.31,21.29,21.31,29119.201959681217,21.0256,21.0354,21.0157,21.0354,29119.202
2020-01-06 15:00:00,21.31,21.33,21.3,21.32,47900.89789206338,21.0354,21.0552,21.0256,21.0453,47900.8979
2020-01-06 15:10:00,21.32,21.33,21.29,21.3,63761.06140816464,21.0453,21.0552,21.0157,21.0256,63761.0614
2020-01-06 15:20:00,21.3,21.31,21.29,21.3,56372.75934047119,21.0256,21.0354,21.0157,21.0256,56372.7593
2020-01-06 15:30:00,21.31,21.4,21.3,21.39,76258.40421180696,21.0354,21.1243,21.0256,21.1144,76258.4042
2020-01-06 15:40:00,21.39,21.42,21.38,21.4,90873.34827829697,21.1144,21.144,21.1045,21.1243,90873.3483
2020-01-06 15:50:00,21.41,21.44,21.4,21.42,374107.6145737338,21.1341,21.1638,21.1243,21.144,374107.6146
2020-01-07 09:30:00,21.48,21.48,21.25,21.3,88779.0493677227,21.2032,21.2032,20.9762,21.0256,88779.0494
2020-01-07 09:40:00,21.29,21.33,21.26,21.27,31270.30035392195,21.0157,21.0552,20.9861,20.996,31270.3004
2020-01-07 09:50:00,21.28,21.33,21.27,21.32,53475.98567348079,21.0058,21.0552,20.996,21.0453,53475.9857
2020-01-07 10:00:00,21.33,21.33,21.28,21.31,35317.6276644128,21.0552,21.0552,21.0058,21.0354,35317.6277
2020-01-07 10:10:00,21.31,21.33,21.3,21.31,56090.21831915589,21.0354,21.0552,21.0256,21.0354,56090.2183
2020-01-07 10:20:00,21.31,21.32,21.29,21.31,66855.90506947917,21.0354,21.0453,21.0157,21.0354,66855.9051
2020-01-07 10:30:00,21.31,21.32,21.27,21.31,40473.27310490853,21.0354,21.0453,20.996,21.0354,40473.2731
2020-01-07 10:40:00,21.31,21.35,21.31,21.35,35435.595822797026,21.0354,21.0749,21.0354,21.0749,35435.5958
2020-01-07 10:50:00,21.35,21.42,21.35,21.42,38683.36117090591,21.0749,21.144,21.0749,21.144,38683.3612
2020-01-07 11:00:00,21.42,21.48,21.41,21.48,100492.85057617104,21.144,21.2032,21.1341,21.2032,100492.8506
2020-01-07 11:10:00,21.48,21.55,21.48,21.55,28111.3752238555,21.2032,21.2723,21.2032,21.2723,28111.3752
2020-01-07 11:20:00,21.55,21.57,21.53,21.56,45857.57287708725,21.2723,21.2921,21.2526,21.2822,45857.5729
2020-01-07 11:30:00,21.56,21.58,21.52,21.53,58430.64832561821,21.2822,21.302,21.2427,21.2526,58430.6483
2020-01-07 11:40:00,21.53,21.55,21.52,21.53,66882.12021578677,21.2526,21.2723,21.2427,21.2526,66882.1202
2020-01-07 11:50:00,21.53,21.54,21.51,21.53,39756.72577250064,21.2526,21.2625,21.2329,21.2526,39756.7258
2020-01-07 12:00:00,21.54,21.54,21.49,21.49,17679.203390445648,21.2625,21.2625,21.2131,21.2131,17679.2034
2020-01-07 12:10:00,21.5,21.51,21.48,21.5,16715.068565132606,21.223,21.2329,21.2032,21.223,16715.0686
2020-01-07 12:20:00,21.5,21.51,21.48,21.5,11579.81268287613,21.223,21.2329,21.2032,21.223,11579.8127
2020-01-07 12:30:00,21.49,21.51,21.48,21.5,26528.27166627956,21.2131,21.2329,21.2032,21.223,26528.2717
2020-01-07 12:40:00,21.48,21.51,21.47,21.48,20032.74097006177,21.2032,21.2329,21.1934,21.2032,20032.741
2020-01-07 12:50:00,21.48,21.49,21.48,21.48,46799.86174714396,21.2032,21.2131,21.2032,21.2032,46799.8617
2020-01-07 13:00:00,21.48,21.51,21.48,21.51,13953.739820731507,21.2032,21.2329,21.2032,21.2329,13953.7398
2020-01-07 13:10:00,21.51,21.55,21.51,21.55,50806.40994115632,21.2329,21.2723,21.2329,21.2723,50806.4099
2020-01-07 13:20:00,21.55,21.55,21.53,21.53,28752.189911374742,21.2723,21.2723,21.2526,21.2526,28752.1899
2020-01-07 13:30:00,21.53,21.54,21.52,21.53,27495.31928562677,21.2526,21.2625,21.2427,21.2526,27495.3193
2020-01-07 13:40:00,21.53,21.54,21.53,21.53,15381.00889747891,21.2526,21.2625,21.2526,21.2526,15381.0089
2020-01-07 13:50:00,21.54,21.57,21.53,21.57,24029.094384954507,21.2625,21.2921,21.2526,21.2921,24029.0944
2020-01-07 14:00:00,21.57,21.58,21.56,21.57,18869.07975340752,21.2921,21.302,21.2822,21.2921,18869.0798
2020-01-07 14:10:00,21.57,21.58,21.56,21.58,20280.32846296694,21.2921,21.302,21.2822,21.302,20280.3285
2020-01-07 14:20:00,21.57,21.58,21.55,21.55,28291.96845397456,21.2921,21.302,21.2723,21.2723,28291.9685
2020-01-07 14:30:00,21.56,21.59,21.53,21.54,40766.00890534345,21.2822,21.3118,21.2526,21.2625,40766.0089
2020-01-07 14:40:00,21.53,21.55,21.53,21.54,22061.502014867016,21.2526,21.2723,21.2526,21.2625,22061.502
2020-01-07 14:50:00,21.54,21.59,21.53,21.59,43071.48538339564,21.2625,21.3118,21.2526,21.3118,43071.4854
2020-01-07 15:00:00,21.59,21.61,21.59,21.61,57165.0393177677,21.3118,21.3316,21.3118,21.3316,57165.0393
2020-01-07 15:10:00,21.61,21.64,21.61,21.63,52031.23983252832,21.3316,21.3612,21.3316,21.3513,52031.2398
2020-01-07 15:20:00,21.63,21.63,21.58,21.6,67869.55739337324,21.3513,21.3513,21.302,21.3217,67869.5574
2020-01-07 15:30:00,21.61,21.61,21.58,21.59,75933.62767699607,21.3316,21.3316,21.302,21.3118,75933.6277
2020-01-07 15:40:00,21.59,21.61,21.58,21.6,56631.99800951306,21.3118,21.3316,21.302,21.3217,56631.998
2020-01-07 15:50:00,21.6,21.6,21.55,21.57,284188.20634163026,21.3217,21.3217,21.2723,21.2921,284188.2063
2020-01-08 09:30:00,21.47,21.49,21.35,21.36,73992.25045321618,21.1934,21.2131,21.0749,21.0848,73992.2505
2020-01-08 09:40:00,21.37,21.44,21.35,21.44,62595.94379449329,21.0947,21.1638,21.0749,21.1638,62595.9438
2020-01-08 09:50:00,21.43,21.44,21.37,21.38,50745.24126643856,21.1539,21.1638,21.0947,21.1045,50745.2413
2020-01-08 10:00:00,21.38,21.4,21.34,21.35,28804.620203989954,21.1045,21.1243,21.065,21.0749,28804.6202
2020-01-08 10:10:00,21.35,21.4,21.35,21.36,44973.53988771411,21.0749,21.1243,21.0749,21.0848,44973.5399
2020-01-08 10:20:00,21.36,21.37,21.34,21.35,19097.73408509052,21.0848,21.0947,21.065,21.0749,19097.7341
2020-01-08 10:30:00,21.35,21.35,21.29,21.31,40579.59008715604,21.0749,21.0749,21.0157,21.0354,40579.5901
2020-01-08 10:40:00,21.31,21.31,21.22,21.24,56538.78860041936,21.0354,21.0354,20.9466,20.9663,56538.7886
2020-01-08 10:50:00,21.24,21.24,21.19,21.2,81883.0094918054,20.9663,20.9663,20.917,20.9269,81883.0095
2020-01-08 11:00:00,21.2,21.26,21.19,21.26,43405.00030030906,20.9269,20.9861,20.917,20.9861,43405.0003
2020-01-08 11:10:00,21.26,21.33,21.26,21.33,30214.412516532288,20.9861,21.0552,20.9861,21.0552,30214.4125
2020-01-08 11:20:00,21.33,21.36,21.3,21.34,78464.84569269707,21.0552,21.0848,21.0256,21.065,78464.8457
2020-01-08 11:30:00,21.33,21.34,21.27,21.32,49609.251593109,21.0552,21.065,20.996,21.0453,49609.2516
2020-01-08 11:40:00,21.32,21.36,21.32,21.33,174575.39764444676,21.0453,21.0848,21.0453,21.0552,174575.3976
2020-01-08 11:50:00,21.34,21.4,21.33,21.36,77355.07116567511,21.065,21.1243,21.0552,21.0848,77355.0712
2020-01-08 12:00:00,21.37,21.37,21.29,21.3,112350.8350893112,21.0947,21.0947,21.0157,21.0256,112350.8351
2020-01-08 12:10:00,21.29,21.29,21.19,21.24,80678.56915867265,21.0157,21.0157,20.917,20.9663,80678.5692
2020-01-08 12:20:00,21.24,21.29,21.23,21.28,21784.78658162007,20.9663,21.0157,20.9565,21.0058,21784.7866
2020-01-08 12:30:00,21.28,21.3,21.27,21.3,23810.63483239113,21.0058,21.0256,20.996,21.0256,23810.6348
2020-01-08 12:40:00,21.3,21.3,21.27,21.29,29196.391001586944,21.0256,21.0256,20.996,21.0157,29196.391
2020-01-08 12:50:00,21.28,21.3,21.28,21.29,18254.48021219588,21.0058,21.0256,21.0058,21.0157,18254.4802
2020-01-08 13:00:00,21.29,21.3,21.29,21.29,14086.271949286624,21.0157,21.0256,21.0157,21.0157,14086.2719
2020-01-08 13:10:00,21.29,21.32,21.28,21.31,16082.9922597159,21.0157,21.0453,21.0058,21.0354,16082.9923
2020-01-08 13:20:00,21.31,21.31,21.23,21.24,27850.68015779653,21.0354,21.0354,20.9565,20.9663,27850.6802
2020-01-08 13:30:00,21.24,21.24,21.19,21.22,42858.85141890062,20.9663,20.9663,20.917,20.9466,42858.8514
2020-01-08 13:40:00,21.22,21.24,21.22,21.24,30612.008902197635,20.9466,20.9663,20.9466,20.9663,30612.0089
2020-01-08 13:50:00,21.24,21.24,21.2,21.2,23959.187328134227,20.9663,20.9663,20.9269,20.9269,23959.1873
2020-01-08 14:00:00,21.2,21.22,21.2,21.22,14862.53155939516,20.9269,20.9466,20.9269,20.9466,14862.5316
2020-01-08 14:10:00,21.21,21.22,21.2,21.21,26052.02984169139,20.9367,20.9466,20.9269,20.9367,26052.0298
2020-01-08 14:20:00,21.21,21.21,21.18,21.18,12526.470743984104,20.9367,20.9367,20.9071,20.9071,12526.4707
2020-01-08 14:30:00,21.19,21.2,21.18,21.19,28101.18044473588,20.917,20.9269,20.9071,20.917,28101.1804
2020-01-08 14:40:00,21.19,21.2,21.17,21.18,32559.21171404588,20.917,20.9269,20.8972,20.9071,32559.2117
2020-01-08 14:50:00,21.18,21.18,21.17,21.18,20459.46529606891,20.9071,20.9071,20.8972,20.9071,20459.4653
2020-01-08 15:00:00,21.18,21.22,21.18,21.22,26876.35055336387,20.9071,20.9466,20.9071,20.9466,26876.3506
2020-01-08 15:10:00,21.22,21.24,21.22,21.23,38964.44579520413,20.9466,20.9663,20.9466,20.9565,38964.4458
2020-01-08 15:20:00,21.23,21.25,21.22,21.22,82277.69308343656,20.9565,20.9762,20.9466,20.9466,82277.6931
2020-01-08 15:30:00,21.22,21.23,21.18,21.22,288018.5304965748,20.9466,20.9565,20.9071,20.9466,288018.5305
2020-01-08 15:40:00,21.22,21.29,21.18,21.19,223484.12227233584,20.9466,21.0157,20.9071,20.917,223484.1223
2020-01-08 15:50:00,21.18,21.2,21.08,21.09,688622.3760022123,20.9071,20.9269,20.8084,20.8183,688622.376
2020-01-09 09:30:00,20.95,21.05,20.94,21.02,130547.05942082353,20.6801,20.7788,20.6702,20.7492,130547.0594
2020-01-09 09:40:00,21.02,21.02,20.85,20.89,84964.74557996613,20.7492,20.7492,20.5814,20.6208,84964.7456
2020-01-09 09:50:00,20.89,20.91,20.84,20.86,116127.27255462349,20.6208,20.6406,20.5715,20.5912,116127.2726
2020-01-09 10:00:00,20.86,20.87,20.8,20.81,82260.2163192315,20.5912,20.6011,20.532,20.5419,82260.2163
2020-01-09 10:10:00,20.81,20.83,20.8,20.83,66624.33794376197,20.5419,20.5616,20.532,20.5616,66624.3379
2020-01-09 10:20:00,20.83,20.83,20.72,20.76,194012.47223451905,20.5616,20.5616,20.453,20.4925,194012.4722
2020-01-09 10:30:00,20.76,20.81,20.75,20.79,45633.28773645552,20.4925,20.5419,20.4827,20.5221,45633.2877
2020-01-09 10:40:00,20.79,20.83,20.76,20.78,50957.87523093359,20.5221,20.5616,20.4925,20.5123,50957.8752
2020-01-09 10:50:00,20.78,20.83,20.72,20.76,83704.96216018398,20.5123,20.5616,20.453,20.4925,83704.9622
2020-01-09 11:00:00,20.76,20.81,20.68,20.68,114115.9882740233,20.4925,20.5419,20.4136,20.4136,114115.9883
2020-01-09 11:10:00,20.69,20.72,20.64,20.68,111610.9854046299,20.4234,20.453,20.3741,20.4136,111610.9854
2020-01-09 11:20:00,20.68,20.72,20.55,20.56,166469.09184732832,20.4136,20.453,20.2852,20.2951,166469.0918
2020-01-09 11:30:00,20.56,20.57,20.51,20.55,308118.26572942274,20.2951,20.305,20.2457,20.2852,308118.2657
2020-01-09 11:40:00,20.55,20.55,20.41,20.42,276297.44730304106,20.2852,20.2852,20.147,20.1569,276297.4473
2020-01-09 11:50:00,20.41,20.47,20.37,20.38,245037.3417282388,20.147,20.2063,20.1075,20.1174,245037.3417
2020-01-09 12:00:00,20.37,20.39,20.32,20.32,269833.9573411993,20.1075,20.1273,20.0582,20.0582,269833.9573
2020-01-09 12:10:00,20.32,20.55,20.32,20.54,180998.10848981005,20.0582,20.2852,20.0582,20.2754,180998.1085
2020-01-09 12:20:00,20.54,20.6,20.52,20.56,96716.41311085878,20.2754,20.3346,20.2556,20.2951,96716.4131
2020-01-09 12:30:00,20.56,20.56,20.46,20.48,150027.82592140848,20.2951,20.2951,20.1964,20.2161,150027.8259
2020-01-09 12:40:00,20.48,20.48,20.42,20.46,73033.9412159715,20.2161,20.2161,20.1569,20.1964,73033.9412
2020-01-09 12:50:00,20.46,20.5,20.46,20.48,103160.96991147845,20.1964,20.2359,20.1964,20.2161,103160.9699
2020-01-09 13:00:00,20.48,20.5,20.46,20.47,61872.11447699996,20.2161,20.2359,20.1964,20.2063,61872.1145
2020-01-09 13:10:00,20.47,20.49,20.45,20.45,53607.06140501882,20.2063,20.226,20.1865,20.1865,53607.0614
2020-01-09 13:20:00,20.46,20.46,20.41,20.43,62543.51350187808,20.1964,20.1964,20.147,20.1668,62543.5135
2020-01-09 13:30:00,20.43,20.44,20.41,20.41,70345.43232242485,20.1668,20.1766,20.147,20.147,70345.4323
2020-01-09 13:40:00,20.41,20.52,20.39,20.52,138165.47221721706,20.147,20.2556,20.1273,20.2556,138165.4722
2020-01-09 13:50:00,20.52,20.52,20.46,20.48,56636.36720056433,20.2556,20.2556,20.1964,20.2161,56636.3672
2020-01-09 14:00:00,20.48,20.52,20.48,20.52,81625.22721978062,20.2161,20.2556,20.2161,20.2556,81625.2272
2020-01-09 14:10:00,20.51,20.51,20.45,20.46,78106.57202649313,20.2457,20.2457,20.1865,20.1964,78106.572
2020-01-09 14:20:00,20.46,20.52,20.45,20.52,62255.14689249442,20.1964,20.2556,20.1865,20.2556,62255.1469
2020-01-09 14:30:00,20.52,20.59,20.5,20.55,93765.75275423608,20.2556,20.3247,20.2359,20.2852,93765.7528
2020-01-09 14:40:00,20.55,20.55,20.51,20.52,39046.00402816112,20.2852,20.2852,20.2457,20.2556,39046.004
2020-01-09 14:50:00,20.52,20.53,20.48,20.49,95678.0020376742,20.2556,20.2655,20.2161,20.226,95678.002
2020-01-09 15:00:00,20.49,20.49,20.46,20.48,115355.3821355662,20.226,20.226,20.1964,20.2161,115355.3821
2020-01-09 15:10:00,20.48,20.48,20.47,20.48,51520.04447953001,20.2161,20.2161,20.2063,20.2161,51520.0445
2020-01-09 15:20:00,20.48,20.49,20.45,20.49,144123.5924141289,20.2161,20.226,20.1865,20.226,144123.5924
2020-01-09 15:30:00,20.49,20.49,20.45,20.46,134180.76997846103,20.226,20.226,20.1865,20.1964,134180.77
2020-01-09 15:40:00,20.46,20.48,20.44,20.45,152848.86694351025,20.1964,20.2161,20.1766,20.1865,152848.8669
2020-01-09 15:50:00,20.45,20.46,20.4,20.43,618402.1938232571,20.1865,20.1964,20.1372,20.1668,618402.1938
2020-01-10 09:30:00,20.41,20.41,20.08,20.08,217209.96392271563,20.147,20.147,19.8213,19.8213,217209.9639
2020-01-10 09:40:00,20.09,20.21,20.08,20.21,210517.8196291908,19.8312,19.9496,19.8213,19.9496,210517.8196
2020-01-10 09:50:00,20.21,20.22,20.11,20.22,217489.59214999675,19.9496,19.9595,19.8509,19.9595,217489.5921
2020-01-10 10:00:00,20.22,20.34,20.19,20.32,65553.88613620143,19.9595,20.0779,19.9299,20.0582,65553.8861
2020-01-10 10:10:00,20.32,20.32,20.28,20.3,65852.44752470471,20.0582,20.0582,20.0187,20.0384,65852.4475
2020-01-10 10:20:00,20.31,20.36,20.3,20.33,35043.82502520004,20.0483,20.0977,20.0384,20.0681,35043.825
2020-01-10 10:30:00,20.34,20.34,20.3,20.33,57680.60386181728,20.0779,20.0779,20.0384,20.0681,57680.6039
2020-01-10 10:40:00,20.33,20.33,20.26,20.26,52356.01636733921,20.0681,20.0681,19.999,19.999,52356.0164
2020-01-10 10:50:00,20.26,20.31,20.24,20.31,65031.03960706641,19.999,20.0483,19.9792,20.0483,65031.0396
2020-01-10 11:00:00,20.3,20.31,20.27,20.29,45385.70024355035,20.0384,20.0483,20.0088,20.0286,45385.7002
2020-01-10 11:10:00,20.29,20.29,20.21,20.21,42158.32445368072,20.0286,20.0286,19.9496,19.9496,42158.3245
2020-01-10 11:20:00,20.21,20.21,20.15,20.16,36806.06541587795,19.9496,19.9496,19.8904,19.9003,36806.0654
2020-01-10 11:30:00,20.15,20.16,20.11,20.13,78744.4739199782,19.8904,19.9003,19.8509,19.8706,78744.4739
2020-01-10 11:40:00,20.13,20.14,20.09,20.1,67677.31298711746,19.8706,19.8805,19.8312,19.841,67677.313
2020-01-10 11:50:00,20.1,20.15,20.1,20.11,49058.733520649286,19.841,19.8904,19.841,19.8509,49058.7335
2020-01-10 12:00:00,20.11,20.13,20.1,20.1,38328.00029873615,19.8509,19.8706,19.841,19.841,38328.0003
2020-01-10 12:10:00,20.1,20.15,20.09,20.1,50526.78171387519,19.841,19.8904,19.8312,19.841,50526.7817
2020-01-10 12:20:00,20.1,20.1,20.07,20.1,43377.32875698437,19.841,19.841,19.8114,19.841,43377.3288
2020-01-10 12:30:00,20.1,20.13,20.09,20.13,24953.90649080614,19.841,19.8706,19.8312,19.8706,24953.9065
2020-01-10 12:40:00,20.13,20.13,20.11,20.12,34123.38211039967,19.8706,19.8706,19.8509,19.8608,34123.3821
2020-01-10 12:50:00,20.12,20.12,20.08,20.09,71111.49715341377,19.8608,19.8608,19.8213,19.8312,71111.4972
2020-01-10 13:00:00,20.09,20.12,20.08,20.1,41518.96616317856,19.8312,19.8608,19.8213,19.841,41518.9662
2020-01-10 13:10:00,20.1,20.11,20.1,20.1,22351.325021267763,19.841,19.8509,19.841,19.841,22351.325
2020-01-10 13:20:00,20.1,20.11,20.06,20.06,67512.74012418638,19.841,19.8509,19.8015,19.8015,67512.7401
2020-01-10 13:30:00,20.06,20.06,20.04,20.05,57909.25819350028,19.8015,19.8015,19.7818,19.7917,57909.2582
2020-01-10 13:40:00,20.04,20.05,20.03,20.03,77623.04821681953,19.7818,19.7917,19.7719,19.7719,77623.0482
2020-01-10 13:50:00,20.04,20.07,20.03,20.06,76788.53272602742,19.7818,19.8114,19.7719,19.8015,76788.5327
2020-01-10 14:00:00,20.07,20.07,19.95,19.96,131865.09872128922,19.8114,19.8114,19.693,19.7028,131865.0987
2020-01-10 14:10:00,19.95,19.97,19.93,19.94,91180.64804890276,19.693,19.7127,19.6732,19.6831,91180.648
2020-01-10 14:20:00,19.94,19.95,19.89,19.92,264350.62257185846,19.6831,19.693,19.6337,19.6633,264350.6226
2020-01-10 14:30:00,19.93,19.93,19.91,19.91,101414.7498879885,19.6732,19.6732,19.6535,19.6535,101414.7499
2020-01-10 14:40:00,19.91,19.91,19.86,19.88,143867.26653912122,19.6535,19.6535,19.6041,19.6239,143867.2665
2020-01-10 14:50:00,19.88,19.91,19.88,19.88,82555.8649137006,19.6239,19.6535,19.6239,19.6239,82555.8649
2020-01-10 15:00:00,19.88,19.88,19.84,19.84,101304.06371468972,19.6239,19.6239,19.5844,19.5844,101304.0637
2020-01-10 15:10:00,19.84,19.84,19.81,19.82,78807.09899171304,19.5844,19.5844,19.5548,19.5646,78807.099
2020-01-10 15:20:00,19.82,19.82,19.77,19.77,126629.3514448536,19.5646,19.5646,19.5153,19.5153,126629.3514
2020-01-10 15:30:00,19.77,19.8,19.76,19.78,291109.0049668381,19.5153,19.5449,19.5054,19.5251,291109.005
2020-01-10 15:40:00,19.78,19.78,19.75,19.77,272172.9309506445,19.5251,19.5251,19.4955,19.5153,272172.931
2020-01-10 15:50:00,19.77,19.81,19.73,19.8,807857.5997913041,19.5153,19.5548,19.4758,19.5449,807857.5998
2020-01-13 09:30:00,19.92,19.95,19.81,19.83,112027.5149515174,19.6633,19.693,19.5548,19.5745,112027.515
2020-01-13 09:40:00,19.83,19.87,19.77,19.77,52313.78085384362,19.5745,19.614,19.5153,19.5153,52313.7809
2020-01-13 09:50:00,19.78,19.87,19.75,19.87,69604.12624072646,19.5251,19.614,19.4955,19.614,69604.1262
2020-01-13 10:00:00,19.86,19.91,19.82,19.83,75316.11534175025,19.6041,19.6535,19.5646,19.5745,75316.1153
2020-01-13 10:10:00,19.83,19.84,19.8,19.8,113572.75218664904,19.5745,19.5844,19.5449,19.5449,113572.7522
2020-01-13 10:20:00,19.8,19.85,19.8,19.83,142144.34886790472,19.5449,19.5942,19.5449,19.5745,142144.3489
2020-01-13 10:30:00,19.84,19.88,19.84,19.86,60294.83650749237,19.5844,19.6239,19.5844,19.6041,60294.8365
2020-01-13 10:40:00,19.85,19.88,19.84,19.84,133557.43205514687,19.5942,19.6239,19.5844,19.5844,133557.4321
2020-01-13 10:50:00,19.85,19.91,19.84,19.88,142362.8084204681,19.5942,19.6535,19.5844,19.6239,142362.8084
2020-01-13 11:00:00,19.88,19.91,19.86,19.91,62625.07173483507,19.6239,19.6535,19.6041,19.6535,62625.0717
2020-01-13 11:10:00,19.91,19.92,19.88,19.91,92099.63456668604,19.6535,19.6633,19.6239,19.6535,92099.6346
2020-01-13 11:20:00,19.91,20.02,19.91,20.02,139129.6070425301,19.6535,19.7621,19.6535,19.7621,139129.607
2020-01-13 11:30:00,20.02,20.07,20.01,20.04,108907.91254091237,19.7621,19.8114,19.7522,19.7818,108907.9125
2020-01-13 11:40:00,20.04,20.13,20.04,20.12,155763.1173747057,19.7818,19.8706,19.7818,19.8608,155763.1174
2020-01-13 11:50:00,20.13,20.17,20.12,20.17,122472.79435808104,19.8706,19.9101,19.8608,19.9101,122472.7944
2020-01-13 12:00:00,20.17,20.21,20.17,20.21,132823.4079585339,19.9101,19.9496,19.9101,19.9496,132823.408
2020-01-13 12:10:00,20.2,20.21,20.17,20.18,81303.3634790039,19.9397,19.9496,19.9101,19.92,81303.3635
2020-01-13 12:20:00,20.18,20.19,20.15,20.16,52945.857159260326,19.92,19.9299,19.8904,19.9003,52945.8572
2020-01-13 12:30:00,20.15,20.19,20.15,20.19,60485.624516731055,19.8904,19.9299,19.8904,19.9299,60485.6245
2020-01-13 12:40:00,20.19,20.2,20.16,20.2,42684.08377684991,19.9299,19.9397,19.9003,19.9397,42684.0838
2020-01-13 12:50:00,20.19,20.21,20.19,20.21,38332.36948978742,19.9299,19.9496,19.9299,19.9496,38332.3695
2020-01-13 13:00:00,20.21,20.21,20.17,20.19,49256.80351497341,19.9496,19.9496,19.9101,19.9299,49256.8035
2020-01-13 13:10:00,20.19,20.19,20.17,20.19,41986.46960566419,19.9299,19.9299,19.9101,19.9299,41986.4696
2020-01-13 13:20:00,20.19,20.21,20.18,20.19,43506.94809150531,19.9299,19.9496,19.92,19.9299,43506.9481
2020-01-13 13:30:00,20.19,20.19,20.15,20.18,37725.05193366123,19.9299,19.9299,19.8904,19.92,37725.0519
2020-01-13 13:40:00,20.18,20.21,20.17,20.2,59013.207132453885,19.92,19.9496,19.9101,19.9397,59013.2071
2020-01-13 13:50:00,20.21,20.22,20.2,20.21,67036.49829959821,19.9496,19.9595,19.9397,19.9496,67036.4983
2020-01-13 14:00:00,20.21,20.22,20.17,20.2,51782.19594260607,19.9496,19.9595,19.9101,19.9397,51782.1959
2020-01-13 14:10:00,20.2,20.22,20.19,20.21,53510.939201890935,19.9397,19.9595,19.9299,19.9496,53510.9392
2020-01-13 14:20:00,20.21,20.23,20.19,20.23,59336.52727024769,19.9496,19.9694,19.9299,19.9694,59336.5273
2020-01-13 14:30:00,20.23,20.26,20.23,20.24,62387.67902104953,19.9694,19.999,19.9694,19.9792,62387.679
2020-01-13 14:40:00,20.24,20.25,20.22,20.22,53706.09640218088,19.9792,19.9891,19.9595,19.9595,53706.0964
2020-01-13 14:50:00,20.22,20.25,20.22,20.24,44120.09123569985,19.9595,19.9891,19.9595,19.9792,44120.0912
2020-01-13 15:00:00,20.23,20.23,20.21,20.23,33060.21228792456,19.9694,19.9694,19.9496,19.9694,33060.2123
2020-01-13 15:10:00,20.23,20.23,20.21,20.21,62482.34482716033,19.9694,19.9694,19.9496,19.9496,62482.3448
2020-01-13 15:20:00,20.21,20.22,20.2,20.22,43786.57631878643,19.9496,19.9595,19.9397,19.9595,43786.5763
2020-01-13 15:30:00,20.22,20.23,20.2,20.23,87570.23984353867,19.9595,19.9694,19.9397,19.9694,87570.2398
2020-01-13 15:40:00,20.22,20.23,20.15,20.17,152854.6925315786,19.9595,19.9694,19.8904,19.9101,152854.6925
2020-01-13 15:50:00,20.17,20.22,20.15,20.22,414586.7132667107,19.9101,19.9595,19.8904,19.9595,414586.7133
2020-01-14 09:30:00,20.15,20.32,20.13,20.28,251502.28808709764,19.8904,20.0582,19.8706,20.0187,251502.2881
2020-01-14 09:40:00,20.27,20.28,20.21,20.26,119452.22694463808,20.0088,20.0187,19.9496,19.999,119452.2269
2020-01-14 09:50:00,20.24,20.26,20.2,20.21,70888.66840979912,19.9792,19.999,19.9397,19.9496,70888.6684
2020-01-14 10:00:00,20.21,20.22,20.19,20.21,177381.8746963776,19.9496,19.9595,19.9299,19.9496,177381.8747
2020-01-14 10:10:00,20.21,20.21,20.19,20.19,75132.60931759702,19.9496,19.9496,19.9299,19.9299,75132.6093
2020-01-14 10:20:00,20.19,20.19,20.13,20.16,103874.60444985214,19.9299,19.9299,19.8706,19.9003,103874.6044
2020-01-14 10:30:00,20.15,20.16,20.12,20.12,131401.96446985487,19.8904,19.9003,19.8608,19.8608,131401.9645
2020-01-14 10:40:00,20.12,20.15,20.12,20.13,59068.55021910327,19.8608,19.8904,19.8608,19.8706,59068.5502
2020-01-14 10:50:00,20.12,20.15,20.1,20.15,58137.91252518328,19.8608,19.8904,19.841,19.8904,58137.9125
2020-01-14 11:00:00,20.15,20.15,20.13,20.13,65594.66525267993,19.8904,19.8904,19.8706,19.8706,65594.6653
2020-01-14 11:10:00,20.13,20.13,20.11,20.12,44966.25790262867,19.8706,19.8706,19.8509,19.8608,44966.2579
2020-01-14 11:20:00,20.12,20.16,20.11,20.13,207287.531045287,19.8608,19.9003,19.8509,19.8706,207287.531
2020-01-14 11:30:00,20.13,20.15,20.12,20.12,60894.87207853312,19.8706,19.8904,19.8608,19.8608,60894.8721
2020-01-14 11:40:00,20.13,20.17,20.12,20.15,80496.5195315365,19.8706,19.9101,19.8608,19.8904,80496.5195
2020-01-14 11:50:00,20.15,20.15,20.13,20.15,187930.5582911546,19.8904,19.8904,19.8706,19.8904,187930.5583
2020-01-14 12:00:00,20.15,20.18,20.13,20.14,352557.3079118651,19.8904,19.92,19.8706,19.8805,352557.3079
2020-01-14 12:10:00,20.14,20.15,20.13,20.13,109739.51523767028,19.8805,19.8904,19.8706,19.8706,109739.5152
2020-01-14 12:20:00,20.14,20.19,20.13,20.19,100613.73152858944,19.8805,19.9299,19.8706,19.9299,100613.7315
2020-01-14 12:30:00,20.19,20.33,20.19,20.3,223133.1305912173,19.9299,20.0681,19.9299,20.0384,223133.1306
2020-01-14 12:40:00,20.3,20.37,20.28,20.34,86821.65177675484,20.0384,20.1075,20.0187,20.0779,86821.6518
2020-01-14 12:50:00,20.34,20.4,20.32,20.39,114816.5152392432,20.0779,20.1372,20.0582,20.1273,114816.5152
2020-01-14 13:00:00,20.39,20.4,20.38,20.39,37085.69364315907,20.1273,20.1372,20.1174,20.1273,37085.6936
2020-01-14 13:10:00,20.39,20.41,20.36,20.38,46288.66639414565,20.1273,20.147,20.0977,20.1174,46288.6664
2020-01-14 13:20:00,20.39,20.39,20.32,20.37,30170.72060601961,20.1273,20.1273,20.0582,20.1075,30170.7206
2020-01-14 13:30:00,20.37,20.41,20.29,20.32,66560.25647501006,20.1075,20.147,20.0286,20.0582,66560.2565
2020-01-14 13:40:00,20.32,20.34,20.31,20.32,31137.76822536683,20.0582,20.0779,20.0483,20.0582,31137.7682
2020-01-14 13:50:00,20.32,20.33,20.3,20.3,28720.14917699878,20.0582,20.0681,20.0384,20.0384,28720.1492
2020-01-14 14:00:00,20.3,20.3,20.26,20.26,42965.16840114813,20.0384,20.0384,19.999,19.999,42965.1684
2020-01-14 14:10:00,20.26,20.28,20.23,20.27,26475.84137366434,19.999,20.0187,19.9694,20.0088,26475.8414
2020-01-14 14:20:00,20.26,20.29,20.25,20.28,29254.64688227052,19.999,20.0286,19.9891,20.0187,29254.6469
2020-01-14 14:30:00,20.29,20.32,20.28,20.31,26484.57975576688,20.0286,20.0582,20.0187,20.0483,26484.5798
2020-01-14 14:40:00,20.31,20.34,20.3,20.32,27579.790312617948,20.0483,20.0779,20.0384,20.0582,27579.7903
2020-01-14 14:50:00,20.32,20.32,20.3,20.31,25852.50345035017,20.0582,20.0582,20.0384,20.0483,25852.5035
2020-01-14 15:00:00,20.31,20.32,20.28,20.29,43860.85256665797,20.0483,20.0582,20.0187,20.0286,43860.8526
2020-01-14 15:10:00,20.29,20.3,20.26,20.28,29577.967020064312,20.0286,20.0384,19.999,20.0187,29577.967
2020-01-14 15:20:00,20.28,20.3,20.27,20.27,51142.83765210392,20.0187,20.0384,20.0088,20.0088,51142.8377
2020-01-14 15:30:00,20.27,20.31,20.27,20.29,62309.03358212672,20.0088,20.0483,20.0088,20.0286,62309.0336
2020-01-14 15:40:00,20.29,20.31,20.27,20.27,95533.81873298236,20.0286,20.0483,20.0088,20.0088,95533.8187
2020-01-14 15:50:00,20.27,20.32,20.26,20.32,279830.66646649945,20.0088,20.0582,19.999,20.0582,279830.6665
2020-01-15 09:30:00,20.19,20.24,20.08,20.23,121028.04851712858,19.9299,19.9792,19.8213,19.9694,121028.0485
2020-01-15 09:40:00,20.22,20.3,20.22,20.29,36114.27683276059,19.9595,20.0384,19.9595,20.0286,36114.2768
2020-01-15 09:50:00,20.29,20.37,20.26,20.34,44765.27511427037,20.0286,20.1075,19.999,20.0779,44765.2751
2020-01-15 10:00:00,20.34,20.35,20.26,20.28,123735.4905718974,20.0779,20.0878,19.999,20.0187,123735.4906
2020-01-15 10:10:00,20.28,20.3,20.26,20.28,18650.620200844136,20.0187,20.0384,19.999,20.0187,18650.6202
2020-01-15 10:20:00,20.28,20.28,20.25,20.28,17342.77567949805,20.0187,20.0187,19.9891,20.0187,17342.7757
2020-01-15 10:30:00,20.27,20.28,20.25,20.26,31114.46587309341,20.0088,20.0187,19.9891,19.999,31114.4659
2020-01-15 10:40:00,20.26,20.28,20.24,20.24,29717.78113370488,19.999,20.0187,19.9792,19.9792,29717.7811
2020-01-15 10:50:00,20.24,20.24,20.17,20.21,52377.862322595545,19.9792,19.9792,19.9101,19.9496,52377.8623
2020-01-15 11:00:00,20.21,20.23,20.19,20.19,24002.879238646903,19.9496,19.9694,19.9299,19.9299,24002.8792
2020-01-15 11:10:00,20.19,20.2,20.17,20.18,84510.3497106343,19.9299,19.9397,19.9101,19.92,84510.3497
2020-01-15 11:20:00,20.19,20.19,20.15,20.17,55035.786878783314,19.9299,19.9299,19.8904,19.9101,55035.7869
2020-01-15 11:30:00,20.17,20.2,20.16,20.2,25791.334775632426,19.9101,19.9397,19.9003,19.9397,25791.3348
2020-01-15 11:40:00,20.2,20.2,20.13,20.13,85189.03072059786,19.9397,19.9397,19.8706,19.8706,85189.0307
2020-01-15 11:50:00,20.13,20.15,20.1,20.1,58047.61591012375,19.8706,19.8904,19.841,19.841,58047.6159
2020-01-15 12:00:00,20.11,20.13,20.1,20.12,18886.556517612586,19.8509,19.8706,19.841,19.8608,18886.5565
2020-01-15 12:10:00,20.11,20.14,20.1,20.13,30747.45382478693,19.8509,19.8805,19.841,19.8706,30747.4538
2020-01-15 12:20:00,20.13,20.14,20.11,20.12,21388.64659297181,19.8706,19.8805,19.8509,19.8608,21388.6466
2020-01-15 12:30:00,20.11,20.12,20.1,20.12,25778.22720247862,19.8509,19.8608,19.841,19.8608,25778.2272
2020-01-15 12:40:00,20.11,20.11,20.08,20.08,23021.26764912879,19.8509,19.8509,19.8213,19.8213,23021.2676
2020-01-15 12:50:00,20.08,20.08,20.02,20.04,56854.82675312771,19.8213,19.8213,19.7621,19.7818,56854.8268
2020-01-15 13:00:00,20.04,20.05,19.99,20.02,59889.95813674157,19.7818,19.7917,19.7324,19.7621,59889.9581
2020-01-15 13:10:00,20.02,20.04,20.01,20.03,21285.24240475848,19.7621,19.7818,19.7522,19.7719,21285.2424
2020-01-15 13:20:00,20.02,20.03,19.98,20.0,45947.86949214678,19.7621,19.7719,19.7226,19.7423,45947.8695
2020-01-15 13:30:00,20.0,20.04,19.97,20.03,117483.1781775335,19.7423,19.7818,19.7127,19.7719,117483.1782
2020-01-15 13:40:00,20.04,20.04,19.97,19.99,81706.7854527376,19.7818,19.7818,19.7127,19.7324,81706.7855
2020-01-15 13:50:00,19.99,20.02,19.96,20.02,70023.56858164814,19.7324,19.7621,19.7028,19.7621,70023.5686
2020-01-15 14:00:00,20.02,20.06,20.02,20.06,52548.26077359498,19.7621,19.8015,19.7621,19.8015,52548.2608
2020-01-15 14:10:00,20.06,20.06,20.04,20.06,39080.95755657127,19.8015,19.8015,19.7818,19.8015,39080.9576
2020-01-15 14:20:00,20.06,20.06,20.05,20.06,20554.131102179705,19.8015,19.8015,19.7917,19.8015,20554.1311
2020-01-15 14:30:00,20.06,20.09,20.04,20.05,74914.14976503364,19.8015,19.8312,19.7818,19.7917,74914.1498
2020-01-15 14:40:00,20.04,20.06,20.03,20.04,23994.140856544367,19.7818,19.8015,19.7719,19.7818,23994.1409
2020-01-15 14:50:00,20.04,20.06,20.03,20.05,24350.958125731217,19.7818,19.8015,19.7719,19.7917,24350.9581
2020-01-15 15:00:00,20.05,20.06,19.98,19.98,64101.85831016351,19.7917,19.8015,19.7226,19.7226,64101.8583
2020-01-15 15:10:00,19.97,19.99,19.97,19.98,35359.86317790839,19.7127,19.7324,19.7127,19.7226,35359.8632
2020-01-15 15:20:00,19.98,19.99,19.97,19.98,85870.6245245956,19.7226,19.7324,19.7127,19.7226,85870.6245
2020-01-15 15:30:00,19.98,19.99,19.91,19.94,129344.07548470784,19.7226,19.7324,19.6535,19.6831,129344.0755
2020-01-15 15:40:00,19.94,19.97,19.91,19.97,172361.67417847118,19.6831,19.7127,19.6535,19.7127,172361.6742
2020-01-15 15:50:00,19.97,20.04,19.94,20.04,388266.7063738749,19.7127,19.7818,19.6831,19.7818,388266.7064
2020-01-16 09:30:00,19.88,20.15,19.88,20.15,142562.33481180933,19.6239,19.8904,19.6239,19.8904,142562.3348
2020-01-16 09:40:00,20.15,20.21,20.14,20.2,50898.16295323293,19.8904,19.9496,19.8805,19.9397,50898.163
2020-01-16 09:50:00,20.2,20.28,20.19,20.25,107503.94581643838,19.9397,20.0187,19.9299,19.9891,107503.9458
2020-01-16 10:00:00,20.24,20.32,20.24,20.32,136365.3655040948,19.9792,20.0582,19.9792,20.0582,136365.3655
2020-01-16 10:10:00,20.32,20.41,20.32,20.32,85646.33938396386,20.0582,20.147,20.0582,20.0582,85646.3394
2020-01-16 10:20:00,20.32,20.35,20.28,20.32,72477.59755544343,20.0582,20.0878,20.0187,20.0582,72477.5976
2020-01-16 10:30:00,20.33,20.45,20.32,20.45,80062.51322044391,20.0681,20.1865,20.0582,20.1865,80062.5132
2020-01-16 10:40:00,20.45,20.48,20.4,20.47,163796.60332096968,20.1865,20.2161,20.1372,20.2063,163796.6033
2020-01-16 10:50:00,20.47,20.47,20.42,20.46,42726.3192903455,20.2063,20.2063,20.1569,20.1964,42726.3193
2020-01-16 11:00:00,20.46,20.47,20.43,20.45,62997.90937120991,20.1964,20.2063,20.1668,20.1865,62997.9094
2020-01-16 11:10:00,20.46,20.49,20.45,20.46,216455.55026786344,20.1964,20.226,20.1865,20.1964,216455.5503
2020-01-16 11:20:00,20.47,20.47,20.4,20.42,103364.86549387092,20.2063,20.2063,20.1372,20.1569,103364.8655
2020-01-16 11:30:00,20.43,20.43,20.41,20.41,47404.26650923597,20.1668,20.1668,20.147,20.147,47404.2665
2020-01-16 11:40:00,20.41,20.43,20.41,20.43,27705.040456087616,20.147,20.1668,20.147,20.1668,27705.0405
2020-01-16 11:50:00,20.43,20.43,20.38,20.41,37949.33707429296,20.1668,20.1668,20.1174,20.147,37949.3371
2020-01-16 12:00:00,20.4,20.43,20.35,20.36,50324.342528499794,20.1372,20.1668,20.0878,20.0977,50324.3425
2020-01-16 12:10:00,20.36,20.38,20.34,20.38,44980.82187279956,20.0977,20.1174,20.0779,20.1174,44980.8219
2020-01-16 12:20:00,20.38,20.38,20.32,20.33,50908.35773235255,20.1174,20.1174,20.0582,20.0681,50908.3577
2020-01-16 12:30:00,20.33,20.34,20.32,20.33,40723.77339184786,20.0681,20.0779,20.0582,20.0681,40723.7734
2020-01-16 12:40:00,20.33,20.36,20.32,20.36,57412.62681067287,20.0681,20.0977,20.0582,20.0977,57412.6268
2020-01-16 12:50:00,20.36,20.36,20.32,20.32,74108.76221458332,20.0977,20.0977,20.0582,20.0582,74108.7622
2020-01-16 13:00:00,20.32,20.36,20.32,20.36,51795.30351575987,20.0582,20.0977,20.0582,20.0977,51795.3035
2020-01-16 13:10:00,20.36,20.36,20.35,20.36,66462.67787486508,20.0977,20.0977,20.0878,20.0977,66462.6779
2020-01-16 13:20:00,20.36,20.37,20.35,20.37,47630.0080468848,20.0977,20.1075,20.0878,20.1075,47630.008
2020-01-16 13:30:00,20.37,20.43,20.37,20.43,56878.12910540114,20.1075,20.1668,20.1075,20.1668,56878.1291
2020-01-16 13:40:00,20.43,20.49,20.42,20.49,168279.3933395702,20.1668,20.226,20.1569,20.226,168279.3933
2020-01-16 13:50:00,20.49,20.5,20.48,20.5,66972.4168308463,20.226,20.2359,20.2161,20.2359,66972.4168
2020-01-16 14:00:00,20.5,20.5,20.45,20.45,67230.19910287108,20.2359,20.2359,20.1865,20.1865,67230.1991
2020-01-16 14:10:00,20.45,20.49,20.43,20.44,83662.72664668839,20.1865,20.226,20.1668,20.1766,83662.7266
2020-01-16 14:20:00,20.44,20.45,20.4,20.4,68102.5809161075,20.1766,20.1865,20.1372,20.1372,68102.5809
2020-01-16 14:30:00,20.4,20.42,20.39,20.39,63220.73811482455,20.1372,20.1569,20.1273,20.1273,63220.7381
2020-01-16 14:40:00,20.39,20.41,20.38,20.41,59687.518951366175,20.1273,20.147,20.1174,20.147,59687.519
2020-01-16 14:50:00,20.41,20.45,20.41,20.43,68574.4535496444,20.147,20.1865,20.147,20.1668,68574.4535
2020-01-16 15:00:00,20.42,20.45,20.41,20.45,59307.3993299059,20.1569,20.1865,20.147,20.1865,59307.3993
2020-01-16 15:10:00,20.45,20.48,20.44,20.46,125114.69854708084,20.1865,20.2161,20.1766,20.1964,125114.6985
2020-01-16 15:20:00,20.46,20.46,20.43,20.45,159543.92403106924,20.1964,20.1964,20.1668,20.1865,159543.924
2020-01-16 15:30:00,20.45,20.53,20.45,20.51,154631.4968924274,20.1865,20.2655,20.1865,20.2457,154631.4969
2020-01-16 15:40:00,20.51,20.57,20.5,20.57,248301.1274435356,20.2457,20.305,20.2359,20.305,248301.1274
2020-01-16 15:50:00,20.57,20.61,20.56,20.61,769991.2773469852,20.305,20.3445,20.2951,20.3445,769991.2773
2020-01-17 09:30:00,20.67,20.69,20.54,20.61,425837.3802237247,20.4037,20.4234,20.2754,20.3445,425837.3802
2020-01-17 09:40:00,20.63,20.64,20.53,20.58,69869.1904978367,20.3642,20.3741,20.2655,20.3148,69869.1905
2020-01-17 09:50:00,20.58,20.6,20.5,20.57,62971.6942249023,20.3148,20.3346,20.2359,20.305,62971.6942
2020-01-17 10:00:00,20.57,20.57,20.47,20.5,73446.10157180774,20.305,20.305,20.2063,20.2359,73446.1016
2020-01-17 10:10:00,20.5,20.54,20.5,20.54,61127.89560126739,20.2359,20.2754,20.2359,20.2754,61127.8956
2020-01-17 10:20:00,20.54,20.56,20.53,20.55,56681.5155080941,20.2754,20.2951,20.2655,20.2852,56681.5155
2020-01-17 10:30:00,20.54,20.55,20.45,20.49,75042.31270253749,20.2754,20.2852,20.1865,20.226,75042.3127
2020-01-17 10:40:00,20.48,20.5,20.39,20.39,81396.57288809761,20.2161,20.2359,20.1273,20.1273,81396.5729
2020-01-17 10:50:00,20.39,20.43,20.38,20.42,75707.88613934725,20.1273,20.1668,20.1174,20.1569,75707.8861
2020-01-17 11:00:00,20.42,20.45,20.41,20.44,59598.67873332374,20.1569,20.1865,20.147,20.1766,59598.6787
2020-01-17 11:10:00,20.44,20.45,20.32,20.34,96267.8428295953,20.1766,20.1865,20.0582,20.0779,96267.8428
2020-01-17 11:20:00,20.33,20.37,20.3,20.34,100479.74300301724,20.0681,20.1075,20.0384,20.0779,100479.743
2020-01-17 11:30:00,20.35,20.41,20.34,20.37,50110.25216698768,20.0878,20.147,20.0779,20.1075,50110.2522
2020-01-17 11:40:00,20.37,20.37,20.29,20.3,81776.69250955789,20.1075,20.1075,20.0286,20.0384,81776.6925
2020-01-17 11:50:00,20.3,20.36,20.3,20.35,64439.7424181282,20.0384,20.0977,20.0384,20.0878,64439.7424
2020-01-17 12:00:00,20.34,20.35,20.32,20.32,33551.018082683615,20.0779,20.0878,20.0582,20.0582,33551.0181
2020-01-17 12:10:00,20.32,20.34,20.3,20.31,82733.54534978549,20.0582,20.0779,20.0384,20.0483,82733.5453
2020-01-17 12:20:00,20.31,20.33,20.28,20.29,62214.36777601592,20.0483,20.0681,20.0187,20.0286,62214.3678
2020-01-17 12:30:00,20.29,20.3,20.26,20.28,63937.285447232425,20.0286,20.0384,19.999,20.0187,63937.2854
2020-01-17 12:40:00,20.28,20.28,20.23,20.27,120481.89963572014,20.0187,20.0187,19.9694,20.0088,120481.8996
2020-01-17 12:50:00,20.27,20.28,20.25,20.28,46638.20167824706,20.0088,20.0187,19.9891,20.0187,46638.2017
2020-01-17 13:00:00,20.28,20.3,20.26,20.3,50330.16811656815,20.0187,20.0384,19.999,20.0384,50330.1681
2020-01-17 13:10:00,20.3,20.32,20.29,20.32,51923.46645326372,20.0384,20.0582,20.0286,20.0582,51923.4665
2020-01-17 13:20:00,20.32,20.32,20.27,20.28,43818.61705316239,20.0582,20.0582,20.0088,20.0187,43818.6171
2020-01-17 13:30:00,20.28,20.3,20.28,20.29,49699.54820816853,20.0187,20.0384,20.0187,20.0286,49699.5482
2020-01-17 13:40:00,20.29,20.29,20.24,20.24,195422.26454706132,20.0286,20.0286,19.9792,19.9792,195422.2645
2020-01-17 13:50:00,20.25,20.26,20.23,20.23,69235.65779540289,19.9891,19.999,19.9694,19.9694,69235.6578
2020-01-17 14:00:00,20.23,20.24,20.19,20.2,189070.91715553543,19.9694,19.9792,19.9299,19.9397,189070.9172
2020-01-17 14:10:00,20.21,20.22,20.16,20.17,59665.67299610984,19.9496,19.9595,19.9003,19.9101,59665.673
2020-01-17 14:20:00,20.17,20.17,20.13,20.14,69011.37265477116,19.9101,19.9101,19.8706,19.8805,69011.3727
2020-01-17 14:30:00,20.14,20.14,20.06,20.08,154979.57577951174,19.8805,19.8805,19.8015,19.8213,154979.5758
2020-01-17 14:40:00,20.09,20.15,20.09,20.12,78282.79606556092,19.8312,19.8904,19.8312,19.8608,78282.7961
2020-01-17 14:50:00,20.12,20.13,20.11,20.13,54810.045341134486,19.8608,19.8706,19.8509,19.8706,54810.0453
2020-01-17 15:00:00,20.13,20.14,20.1,20.11,69436.6405837612,19.8706,19.8805,19.841,19.8509,69436.6406
2020-01-17 15:10:00,20.1,20.13,20.07,20.12,92478.29779112924,19.841,19.8706,19.8114,19.8608,92478.2978
2020-01-17 15:20:00,20.12,20.15,20.09,20.13,211982.9550283825,19.8608,19.8904,19.8312,19.8706,211982.955
2020-01-17 15:30:00,20.13,20.18,20.13,20.16,219129.4951912392,19.8706,19.92,19.8706,19.9003,219129.4952
2020-01-17 15:40:00,20.16,20.16,20.11,20.14,327829.1429587078,19.9003,19.9003,19.8509,19.8805,327829.143
2020-01-17 15:50:00,20.14,20.19,20.12,20.13,866323.2016453324,19.8805,19.9299,19.8608,19.8706,866323.2016
2020-01-21 09:30:00,19.96,20.1,19.95,20.02,249911.90254443625,19.7028,19.841,19.693,19.7621,249911.9025
2020-01-21 09:40:00,20.02,20.05,19.95,20.04,715249.6826656539,19.7621,19.7917,19.693,19.7818,715249.6827
2020-01-21 09:50:00,20.04,20.15,20.03,20.13,229220.87012265017,19.7818,19.8904,19.7719,19.8706,229220.8701
2020-01-21 10:00:00,20.13,20.21,20.12,20.21,116417.09556102422,19.8706,19.9496,19.8608,19.9496,116417.0956
2020-01-21 10:10:00,20.21,20.21,20.15,20.15,109100.15694716814,19.9496,19.9496,19.8904,19.8904,109100.1569
2020-01-21 10:20:00,20.15,20.25,20.15,20.25,115748.60933018028,19.8904,19.9891,19.8904,19.9891,115748.6093
2020-01-21 10:30:00,20.26,20.26,20.2,20.2,42807.87752330249,19.999,19.999,19.9397,19.9397,42807.8775
2020-01-21 10:40:00,20.2,20.21,20.17,20.19,37104.62680438124,19.9397,19.9496,19.9101,19.9299,37104.6268
2020-01-21 10:50:00,20.19,20.19,20.15,20.16,31940.242981782976,19.9299,19.9299,19.8904,19.9003,31940.243
2020-01-21 11:00:00,20.16,20.18,20.15,20.15,42887.9793592424,19.9003,19.92,19.8904,19.8904,42887.9794
2020-01-21 11:10:00,20.15,20.19,20.15,20.18,55627.08406772152,19.8904,19.9299,19.8904,19.92,55627.0841
2020-01-21 11:20:00,20.19,20.19,20.17,20.19,66076.73266533644,19.9299,19.9299,19.9101,19.9299,66076.7327
2020-01-21 11:30:00,20.19,20.19,20.16,20.17,42421.93231377386,19.9299,19.9299,19.9003,19.9101,42421.9323
2020-01-21 11:40:00,20.17,20.18,20.17,20.18,25660.2590440944,19.9101,19.92,19.9101,19.92,25660.259
2020-01-21 11:50:00,20.17,20.23,20.17,20.21,50573.38641842205,19.9101,19.9694,19.9101,19.9496,50573.3864
2020-01-21 12:00:00,20.21,20.23,20.2,20.23,77455.56255985427,19.9496,19.9694,19.9397,19.9694,77455.5626
2020-01-21 12:10:00,20.23,20.28,20.23,20.24,80139.70226234965,19.9694,20.0187,19.9694,19.9792,80139.7023
2020-01-21 12:20:00,20.25,20.27,20.24,20.25,30651.331621659043,19.9891,20.0088,19.9792,19.9891,30651.3316
2020-01-21 12:30:00,20.25,20.29,20.24,20.29,96020.25533669014,19.9891,20.0286,19.9792,20.0286,96020.2553
2020-01-21 12:40:00,20.29,20.31,20.27,20.28,67284.08579250338,20.0286,20.0483,20.0088,20.0187,67284.0858
2020-01-21 12:50:00,20.28,20.29,20.26,20.27,43750.1663933592,20.0187,20.0286,19.999,20.0088,43750.1664
2020-01-21 13:00:00,20.26,20.26,20.25,20.26,23306.72146447827,19.999,19.999,19.9891,19.999,23306.7215
2020-01-21 13:10:00,20.26,20.27,20.23,20.24,71410.05854191705,19.999,20.0088,19.9694,19.9792,71410.0585
2020-01-21 13:20:00,20.24,20.26,20.19,20.19,80296.99314019528,19.9792,19.999,19.9299,19.9299,80296.9931
2020-01-21 13:30:00,20.19,20.19,20.17,20.19,56084.39273108753,19.9299,19.9299,19.9101,19.9299,56084.3927
2020-01-21 13:40:00,20.18,20.19,20.13,20.13,64518.38785705101,19.92,19.9299,19.8706,19.8706,64518.3879
2020-01-21 13:50:00,20.13,20.14,20.04,20.06,493537.9955631156,19.8706,19.8805,19.7818,19.8015,493537.9956
2020-01-21 14:00:00,20.06,20.06,19.96,19.99,173685.53906700524,19.8015,19.8015,19.7028,19.7324,173685.5391
2020-01-21 14:10:00,19.99,20.0,19.94,19.97,269962.1202787031,19.7324,19.7423,19.6831,19.7127,269962.1203
2020-01-21 14:20:00,19.96,19.97,19.94,19.97,89782.50691249715,19.7028,19.7127,19.6831,19.7127,89782.5069
2020-01-21 14:30:00,19.97,19.99,19.95,19.97,94661.43691974592,19.7127,19.7324,19.693,19.7127,94661.4369
2020-01-21 14:40:00,19.97,19.98,19.94,19.97,69309.93404327444,19.7127,19.7226,19.6831,19.7127,69309.934
2020-01-21 14:50:00,19.97,20.04,19.95,20.04,200183.226395926,19.7127,19.7818,19.693,19.7818,200183.2264
2020-01-21 15:00:00,20.04,20.1,20.03,20.1,102670.16411671936,19.7818,19.841,19.7719,19.841,102670.1641
2020-01-21 15:10:00,20.1,20.11,20.1,20.11,58650.564275198674,19.841,19.8509,19.841,19.8509,58650.5643
2020-01-21 15:20:00,20.11,20.12,20.09,20.11,107451.51552382318,19.8509,19.8608,19.8312,19.8509,107451.5155
2020-01-21 15:30:00,20.12,20.12,20.07,20.08,170032.89534814557,19.8608,19.8608,19.8114,19.8213,170032.8953
2020-01-21 15:40:00,20.08,20.08,20.06,20.06,170287.76482613618,19.8213,19.8213,19.8015,19.8015,170287.7648
2020-01-21 15:50:00,20.06,20.18,20.04,20.17,1450025.2801394225,19.8015,19.92,19.7818,19.9101,1450025.2801
2020-01-22 09:30:00,19.48,19.8,19.34,19.75,555485.8426850041,19.229,19.5449,19.0908,19.4955,555485.8427
2020-01-22 09:40:00,19.75,19.81,19.64,19.68,321611.78409275407,19.4955,19.5548,19.387,19.4264,321611.7841
2020-01-22 09:50:00,19.69,19.71,19.64,19.68,278190.763425257,19.4363,19.4561,19.387,19.4264,278190.7634
2020-01-22 10:00:00,19.68,19.71,19.64,19.69,237656.3216456308,19.4264,19.4561,19.387,19.4363,237656.3216
2020-01-22 10:10:00,19.69,19.72,19.66,19.71,165647.68392969,19.4363,19.4659,19.4067,19.4561,165647.6839
2020-01-22 10:20:00,19.7,19.76,19.69,19.75,107683.08264954036,19.4462,19.5054,19.4363,19.4955,107683.0826
2020-01-22 10:30:00,19.75,19.96,19.75,19.95,320165.5818547845,19.4955,19.7028,19.4955,19.693,320165.5819
2020-01-22 10:40:00,19.95,19.95,19.82,19.84,340770.6868525623,19.693,19.693,19.5646,19.5844,340770.6869
2020-01-22 10:50:00,19.84,19.9,19.78,19.78,105990.74931568273,19.5844,19.6436,19.5251,19.5251,105990.7493
2020-01-22 11:00:00,19.78,19.78,19.6,19.61,91295.70341325282,19.5251,19.5251,19.3475,19.3573,91295.7034
2020-01-22 11:10:00,19.6,19.68,19.6,19.68,89799.98367670222,19.3475,19.4264,19.3475,19.4264,89799.9837
2020-01-22 11:20:00,19.68,19.68,19.58,19.62,66092.75303252443,19.4264,19.4264,19.3277,19.3672,66092.753
2020-01-22 11:30:00,19.62,19.64,19.61,19.63,36859.95210551025,19.3672,19.387,19.3573,19.3771,36859.9521
2020-01-22 11:40:00,19.63,19.66,19.62,19.63,83691.85458703018,19.3771,19.4067,19.3672,19.3771,83691.8546
2020-01-22 11:50:00,19.62,19.64,19.59,19.61,474336.8572898117,19.3672,19.387,19.3376,19.3573,474336.8573
2020-01-22 12:00:00,19.61,19.62,19.57,19.58,118737.13600924728,19.3573,19.3672,19.3179,19.3277,118737.136
2020-01-22 12:10:00,19.58,19.64,19.58,19.6,96091.61879052751,19.3277,19.387,19.3277,19.3475,96091.6188
2020-01-22 12:20:00,19.6,19.61,19.56,19.59,103739.15952726283,19.3475,19.3573,19.308,19.3376,103739.1595
2020-01-22 12:30:00,19.59,19.62,19.58,19.62,72534.3970391099,19.3376,19.3672,19.3277,19.3672,72534.397
2020-01-22 12:40:00,19.61,19.64,19.61,19.63,60361.83077027847,19.3573,19.387,19.3573,19.3771,60361.8308
2020-01-22 12:50:00,19.63,19.66,19.62,19.65,39676.62393656074,19.3771,19.4067,19.3672,19.3968,39676.6239
2020-01-22 13:00:00,19.65,19.65,19.64,19.65,23745.09696662212,19.3968,19.3968,19.387,19.3968,23745.097
2020-01-22 13:10:00,19.65,19.7,19.64,19.7,47860.11877558489,19.3968,19.4462,19.387,19.4462,47860.1188
2020-01-22 13:20:00,19.69,19.73,19.69,19.73,45515.31957807129,19.4363,19.4758,19.4363,19.4758,45515.3196
2020-01-22 13:30:00,19.73,19.77,19.72,19.75,66136.4449430371,19.4758,19.5153,19.4659,19.4955,66136.4449
2020-01-22 13:40:00,19.76,19.88,19.76,19.87,129478.06401028004,19.5054,19.6239,19.5054,19.614,129478.064
2020-01-22 13:50:00,19.87,19.91,19.86,19.86,80471.76078224598,19.614,19.6535,19.6041,19.6041,80471.7608
2020-01-22 14:00:00,19.86,19.88,19.85,19.86,100972.00519479338,19.6041,19.6239,19.5942,19.6041,100972.0052
2020-01-22 14:10:00,19.86,19.91,19.84,19.87,401882.5620866417,19.6041,19.6535,19.5844,19.614,401882.5621
2020-01-22 14:20:00,19.87,19.87,19.82,19.84,102291.5008922762,19.614,19.614,19.5646,19.5844,102291.5009
2020-01-22 14:30:00,19.84,19.84,19.81,19.82,70983.33421590991,19.5844,19.5844,19.5548,19.5646,70983.3342
2020-01-22 14:40:00,19.81,19.83,19.79,19.8,58386.95641510553,19.5548,19.5745,19.535,19.5449,58386.9564
2020-01-22 14:50:00,19.8,19.82,19.79,19.82,73859.71832466107,19.5449,19.5646,19.535,19.5646,73859.7183
2020-01-22 15:00:00,19.82,19.82,19.79,19.82,55979.53214585711,19.5646,19.5646,19.535,19.5646,55979.5321
2020-01-22 15:10:00,19.82,19.82,19.76,19.77,187451.40367253227,19.5646,19.5646,19.5054,19.5153,187451.4037
2020-01-22 15:20:00,19.77,19.77,19.69,19.74,132638.4455373636,19.5153,19.5153,19.4363,19.4857,132638.4455
2020-01-22 15:30:00,19.73,19.76,19.73,19.75,140449.1027400129,19.4758,19.5054,19.4758,19.4955,140449.1027
2020-01-22 15:40:00,19.74,19.78,19.73,19.77,143628.4174283186,19.4857,19.5251,19.4758,19.5153,143628.4174
2020-01-22 15:50:00,19.77,19.82,19.75,19.79,826428.1181562083,19.5153,19.5646,19.4955,19.535,826428.1182
2020-01-23 09:30:00,19.72,19.72,19.63,19.68,100658.8798361192,19.4659,19.4659,19.3771,19.4264,100658.8798
2020-01-23 09:40:00,19.69,19.79,19.66,19.76,86224.52899974826,19.4363,19.535,19.4067,19.5054,86224.529
2020-01-23 09:50:00,19.76,19.84,19.74,19.84,64304.29749553891,19.5054,19.5844,19.4857,19.5844,64304.2975
2020-01-23 10:00:00,19.84,19.84,19.76,19.77,150260.84944414275,19.5844,19.5844,19.5054,19.5153,150260.8494
2020-01-23 10:10:00,19.77,19.78,19.73,19.75,85586.6271062632,19.5153,19.5251,19.4758,19.4955,85586.6271
2020-01-23 10:20:00,19.75,19.87,19.75,19.86,93500.68849712586,19.4955,19.614,19.4955,19.6041,93500.6885
2020-01-23 10:30:00,19.86,19.97,19.86,19.96,93962.36635154313,19.6041,19.7127,19.6041,19.7028,93962.3664
2020-01-23 10:40:00,19.95,19.99,19.91,19.93,90059.2223457441,19.693,19.7324,19.6535,19.6732,90059.2223
2020-01-23 10:50:00,19.93,20.0,19.91,19.99,79510.53875096711,19.6732,19.7423,19.6535,19.7324,79510.5388
2020-01-23 11:00:00,19.99,20.08,19.99,20.04,115174.78890544716,19.7324,19.8213,19.7324,19.7818,115174.7889
2020-01-23 11:10:00,20.05,20.09,20.0,20.02,73749.03215136229,19.7917,19.8312,19.7423,19.7621,73749.0322
2020-01-23 11:20:00,20.01,20.04,19.99,20.01,76556.96560031024,19.7522,19.7818,19.7324,19.7522,76556.9656
2020-01-23 11:30:00,20.01,20.06,20.01,20.02,77191.95469976113,19.7522,19.8015,19.7522,19.7621,77191.9547
2020-01-23 11:40:00,20.02,20.02,19.99,20.0,45537.16553332763,19.7621,19.7621,19.7324,19.7423,45537.1655
2020-01-23 11:50:00,20.0,20.04,20.0,20.04,87812.00174837548,19.7423,19.7818,19.7423,19.7818,87812.0017
2020-01-23 12:00:00,20.04,20.06,20.02,20.06,88496.5083464074,19.7818,19.8015,19.7621,19.8015,88496.5083
2020-01-23 12:10:00,20.06,20.06,20.04,20.04,60963.32273833631,19.8015,19.8015,19.7818,19.7818,60963.3227
2020-01-23 12:20:00,20.05,20.06,20.04,20.06,77308.46646112826,19.7917,19.8015,19.7818,19.8015,77308.4665
2020-01-23 12:30:00,20.06,20.08,20.06,20.07,63782.90736342098,19.8015,19.8213,19.8015,19.8114,63782.9074
2020-01-23 12:40:00,20.08,20.1,20.06,20.09,34917.118484713275,19.8213,19.841,19.8015,19.8312,34917.1185
2020-01-23 12:50:00,20.09,20.13,20.06,20.07,116973.43922155228,19.8312,19.8706,19.8015,19.8114,116973.4392
2020-01-23 13:00:00,20.08,20.13,20.07,20.12,44307.96645090436,19.8213,19.8706,19.8114,19.8608,44307.9665
2020-01-23 13:10:00,20.12,20.14,20.11,20.14,62560.99026608314,19.8608,19.8805,19.8509,19.8805,62560.9903
2020-01-23 13:20:00,20.14,20.18,20.12,20.12,65082.01350266453,19.8805,19.92,19.8608,19.8608,65082.0135
2020-01-23 13:30:00,20.12,20.14,20.12,20.12,51470.52698094898,19.8608,19.8805,19.8608,19.8608,51470.527
2020-01-23 13:40:00,20.12,20.13,20.11,20.12,41667.51865892166,19.8608,19.8706,19.8509,19.8608,41667.5187
2020-01-23 13:50:00,20.12,20.13,20.1,20.12,141076.80985437834,19.8608,19.8706,19.841,19.8608,141076.8099
2020-01-23 14:00:00,20.13,20.15,20.12,20.15,39418.841664535954,19.8706,19.8904,19.8608,19.8904,39418.8417
2020-01-23 14:10:00,20.15,20.17,20.14,20.17,44283.20770161384,19.8904,19.9101,19.8805,19.9101,44283.2077
2020-01-23 14:20:00,20.17,20.18,20.16,20.18,42883.61016819113,19.9101,19.92,19.9003,19.92,42883.6102
2020-01-23 14:30:00,20.18,20.21,20.18,20.2,54606.149758742,19.92,19.9496,19.92,19.9397,54606.1498
2020-01-23 14:40:00,20.2,20.22,20.19,20.21,37963.901044463855,19.9397,19.9595,19.9299,19.9496,37963.901
2020-01-23 14:50:00,20.21,20.26,20.2,20.26,99393.27082826872,19.9496,19.999,19.9397,19.999,99393.2708
2020-01-23 15:00:00,20.26,20.26,20.19,20.26,155345.13143080112,19.999,19.999,19.9299,19.999,155345.1314
2020-01-23 15:10:00,20.25,20.26,20.23,20.23,121756.24702567318,19.9891,19.999,19.9694,19.9694,121756.247
2020-01-23 15:20:00,20.23,20.28,20.23,20.28,383813.04429561616,19.9694,20.0187,19.9694,20.0187,383813.0443
2020-01-23 15:30:00,20.28,20.3,20.26,20.26,155493.6839265442,20.0187,20.0384,19.999,19.999,155493.6839
2020-01-23 15:40:00,20.27,20.28,20.25,20.28,145141.61392907426,20.0088,20.0187,19.9891,20.0187,145141.6139
2020-01-23 15:50:00,20.28,20.32,20.26,20.28,862431.7088156701,20.0187,20.0582,19.999,20.0187,862431.7088
2020-01-24 09:30:00,20.39,20.46,20.36,20.39,143271.60015913175,20.1273,20.1964,20.0977,20.1273,143271.6002
2020-01-24 09:40:00,20.4,20.41,20.33,20.34,218694.0324831295,20.1372,20.147,20.0681,20.0779,218694.0325
2020-01-24 09:50:00,20.33,20.39,20.32,20.37,124667.58466283446,20.0681,20.1273,20.0582,20.1075,124667.5847
2020-01-24 10:00:00,20.37,20.43,20.36,20.42,142495.3405490232,20.1075,20.1668,20.0977,20.1569,142495.3405
2020-01-24 10:10:00,20.42,20.47,20.32,20.32,159296.3365381641,20.1569,20.2063,20.0582,20.0582,159296.3365
2020-01-24 10:20:00,20.32,20.33,20.19,20.2,93655.0665809373,20.0582,20.0681,19.9299,19.9397,93655.0666
2020-01-24 10:30:00,20.2,20.21,20.14,20.15,76482.6893524387,19.9397,19.9496,19.8805,19.8904,76482.6894
2020-01-24 10:40:00,20.15,20.19,20.15,20.19,140909.32419741308,19.8904,19.9299,19.8904,19.9299,140909.3242
2020-01-24 10:50:00,20.19,20.25,20.16,20.24,111893.5264259452,19.9299,19.9891,19.9003,19.9792,111893.5264
2020-01-24 11:00:00,20.25,20.29,20.24,20.28,82427.70197619675,19.9891,20.0286,19.9792,20.0187,82427.702
2020-01-24 11:10:00,20.28,20.31,20.23,20.27,83541.84569426998,20.0187,20.0483,19.9694,20.0088,83541.8457
2020-01-24 11:20:00,20.26,20.28,20.23,20.28,76839.50662162554,19.999,20.0187,19.9694,20.0187,76839.5066
2020-01-24 11:30:00,20.27,20.28,20.24,20.26,106491.7498895614,20.0088,20.0187,19.9792,19.999,106491.7499
2020-01-24 11:40:00,20.27,20.27,20.12,20.14,186345.9983365616,20.0088,20.0088,19.8608,19.8805,186345.9983
2020-01-24 11:50:00,20.14,20.18,20.13,20.17,120310.04478770362,19.8805,19.92,19.8706,19.9101,120310.0448
2020-01-24 12:00:00,20.16,20.17,20.13,20.17,75173.38843407552,19.9003,19.9101,19.8706,19.9101,75173.3884
2020-01-24 12:10:00,20.16,20.16,19.99,20.01,98806.34283038176,19.9003,19.9003,19.7324,19.7522,98806.3428
2020-01-24 12:20:00,20.01,20.04,19.85,19.86,236115.4536015504,19.7522,19.7818,19.5942,19.6041,236115.4536
2020-01-24 12:30:00,19.87,19.94,19.86,19.93,96904.28832606328,19.614,19.6831,19.6041,19.6732,96904.2883
2020-01-24 12:40:00,19.93,19.99,19.92,19.93,72363.99858811047,19.6732,19.7324,19.6633,19.6732,72363.9986
2020-01-24 12:50:00,19.93,19.93,19.89,19.91,94830.37897372828,19.6732,19.6732,19.6337,19.6535,94830.379
2020-01-24 13:00:00,19.91,19.91,19.8,19.83,97080.51236513109,19.6535,19.6535,19.5449,19.5745,97080.5124
2020-01-24 13:10:00,19.84,19.85,19.82,19.82,95675.08924364,19.5844,19.5942,19.5646,19.5646,95675.0892
2020-01-24 13:20:00,19.81,19.84,19.8,19.81,55472.70598391007,19.5548,19.5844,19.5449,19.5548,55472.706
2020-01-24 13:30:00,19.81,19.83,19.8,19.83,121473.70600435788,19.5548,19.5745,19.5449,19.5745,121473.706
2020-01-24 13:40:00,19.83,19.88,19.82,19.84,75406.41195680978,19.5745,19.6239,19.5646,19.5844,75406.412
2020-01-24 13:50:00,19.85,19.86,19.82,19.84,138513.55110430138,19.5942,19.6041,19.5646,19.5844,138513.5511
2020-01-24 14:00:00,19.84,19.84,19.8,19.84,112044.99171572248,19.5844,19.5844,19.5449,19.5844,112044.9917
2020-01-24 14:10:00,19.84,19.85,19.81,19.81,70552.24069885151,19.5844,19.5942,19.5548,19.5548,70552.2407
2020-01-24 14:20:00,19.81,19.81,19.75,19.77,98708.7642302368,19.5548,19.5548,19.4955,19.5153,98708.7642
2020-01-24 14:30:00,19.78,19.82,19.77,19.82,84803.08551106922,19.5251,19.5646,19.5153,19.5646,84803.0855
2020-01-24 14:40:00,19.82,19.84,19.79,19.83,187803.85175066785,19.5646,19.5844,19.535,19.5745,187803.8518
2020-01-24 14:50:00,19.82,20.03,19.82,19.99,388847.8087836935,19.5646,19.7719,19.5646,19.7324,388847.8088
2020-01-24 15:00:00,19.99,19.99,19.93,19.95,142016.18593040088,19.7324,19.7324,19.6732,19.693,142016.1859
2020-01-24 15:10:00,19.95,20.03,19.95,19.98,150686.11737313282,19.693,19.7719,19.693,19.7226,150686.1174
2020-01-24 15:20:00,19.97,19.98,19.93,19.96,189369.47854403872,19.7127,19.7226,19.6732,19.7028,189369.4785
2020-01-24 15:30:00,19.97,19.97,19.89,19.92,170037.26453919685,19.7127,19.7127,19.6337,19.6633,170037.2645
2020-01-24 15:40:00,19.92,19.97,19.91,19.96,211251.84372580377,19.6633,19.7127,19.6535,19.7028,211251.8437
2020-01-24 15:50:00,19.96,20.02,19.93,19.99,912582.7400991364,19.7028,19.7621,19.6732,19.7324,912582.7401
2020-01-27 09:30:00,19.62,20.93,19.56,20.45,909237.3961508824,19.3672,20.6603,19.308,20.1865,909237.3962
2020-01-27 09:40:00,20.46,20.85,20.37,20.73,586773.6198031312,20.1964,20.5814,20.1075,20.4629,586773.6198
2020-01-27 09:50:00,20.73,20.82,20.32,20.41,286117.9323892735,20.4629,20.5517,20.0582,20.147,286117.9324
2020-01-27 10:00:00,20.4,20.43,20.06,20.14,252491.1816617012,20.1372,20.1668,19.8015,19.8805,252491.1817
2020-01-27 10:10:00,20.14,20.26,20.11,20.17,233847.8434459425,19.8805,19.999,19.8509,19.9101,233847.8434
2020-01-27 10:20:00,20.17,20.43,20.07,20.43,204775.24619080813,19.9101,20.1668,19.8114,20.1668,204775.2462
2020-01-27 10:30:00,20.43,20.56,20.41,20.5,580490.7230714085,20.1668,20.2951,20.147,20.2359,580490.7231
2020-01-27 10:40:00,20.51,20.67,20.5,20.58,223446.25594989152,20.2457,20.4037,20.2359,20.3148,223446.2559
2020-01-27 10:50:00,20.58,20.61,20.46,20.52,172441.7760144111,20.3148,20.3445,20.1964,20.2556,172441.776
2020-01-27 11:00:00,20.52,20.58,20.46,20.47,127631.35259261096,20.2556,20.3148,20.1964,20.2063,127631.3526
2020-01-27 11:10:00,20.48,20.56,20.48,20.54,116645.74989270722,20.2161,20.2951,20.2161,20.2754,116645.7499
2020-01-27 11:20:00,20.55,20.66,20.52,20.63,117620.07949713989,20.2852,20.3938,20.2556,20.3642,117620.0795
2020-01-27 11:30:00,20.63,20.64,20.43,20.55,180149.02902884703,20.3642,20.3741,20.1668,20.2852,180149.029
2020-01-27 11:40:00,20.55,20.65,20.53,20.61,182633.6423400012,20.2852,20.3839,20.2655,20.3445,182633.6423
2020-01-27 11:50:00,20.6,20.62,20.51,20.59,233504.13374990947,20.3346,20.3543,20.2457,20.3247,233504.1337
2020-01-27 12:00:00,20.59,20.74,20.56,20.72,155910.2134734317,20.3247,20.4728,20.2951,20.453,155910.2135
2020-01-27 12:10:00,20.73,20.9,20.72,20.89,216059.4102792152,20.4629,20.6307,20.453,20.6208,216059.4103
2020-01-27 12:20:00,20.9,20.94,20.77,20.94,140501.53303262813,20.6307,20.6702,20.5024,20.6702,140501.533
2020-01-27 12:30:00,20.94,21.02,20.87,20.93,145737.28030906373,20.6702,20.7492,20.6011,20.6603,145737.2803
2020-01-27 12:40:00,20.93,21.04,20.91,21.0,79828.03330069255,20.6603,20.7689,20.6406,20.7294,79828.0333
2020-01-27 12:50:00,21.01,21.01,20.91,20.97,150930.7920720038,20.7393,20.7393,20.6406,20.6998,150930.7921
2020-01-27 13:00:00,20.98,21.01,20.86,20.86,106168.4297517676,20.7097,20.7393,20.5912,20.5912,106168.4298
2020-01-27 13:10:00,20.87,20.94,20.82,20.91,89569.87294800213,20.6011,20.6702,20.5517,20.6406,89569.8729
2020-01-27 13:20:00,20.91,21.0,20.91,20.96,152822.65179720265,20.6406,20.7294,20.6406,20.6899,152822.6518
2020-01-27 13:30:00,20.96,21.1,20.94,21.09,116517.58695520335,20.6899,20.8281,20.6702,20.8183,116517.587
2020-01-27 13:40:00,21.09,21.11,21.05,21.08,118496.83050142758,20.8183,20.838,20.7788,20.8084,118496.8305
2020-01-27 13:50:00,21.08,21.11,21.02,21.07,91873.89302903722,20.8084,20.838,20.7492,20.7985,91873.893
2020-01-27 14:00:00,21.07,21.14,21.02,21.13,122082.47995750116,20.7985,20.8676,20.7492,20.8578,122082.48
2020-01-27 14:10:00,21.13,21.17,21.1,21.12,149818.10475094765,20.8578,20.8972,20.8281,20.8479,149818.1048
2020-01-27 14:20:00,21.12,21.24,21.11,21.24,123898.60703781138,20.8479,20.9663,20.838,20.9663,123898.607
2020-01-27 14:30:00,21.24,21.24,21.15,21.23,153853.7808853018,20.9663,20.9663,20.8775,20.9565,153853.7809
2020-01-27 14:40:00,21.23,21.26,21.12,21.15,162635.8548983496,20.9565,20.9861,20.8479,20.8775,162635.8549
2020-01-27 14:50:00,21.13,21.18,21.06,21.16,158394.82678458586,20.8578,20.9071,20.7887,20.8874,158394.8268
2020-01-27 15:00:00,21.17,21.26,21.12,21.22,195250.4096990449,20.8972,20.9861,20.8479,20.9466,195250.4097
2020-01-27 15:10:00,21.22,21.26,21.15,21.25,161049.83854673943,20.9466,20.9861,20.8775,20.9762,161049.8385
2020-01-27 15:20:00,21.24,21.28,21.19,21.23,166792.41198512213,20.9663,21.0058,20.917,20.9565,166792.412
2020-01-27 15:30:00,21.22,21.24,21.05,21.07,355844.3959794354,20.9466,20.9663,20.7788,20.7985,355844.396
2020-01-27 15:40:00,21.08,21.08,21.0,21.01,497811.0644112552,20.8084,20.8084,20.7294,20.7393,497811.0644
2020-01-27 15:50:00,21.0,21.09,20.96,21.04,1428156.0225308111,20.7294,20.8183,20.6899,20.7689,1428156.0225
2020-01-28 09:30:00,21.31,21.66,21.29,21.59,400005.26633161376,21.0354,21.3809,21.0157,21.3118,400005.2663
2020-01-28 09:40:00,21.59,21.61,21.32,21.34,234482.8325453934,21.3118,21.3316,21.0453,21.065,234482.8325
2020-01-28 09:50:00,21.33,21.46,21.29,21.4,220727.162718986,21.0552,21.1835,21.0157,21.1243,220727.1627
2020-01-28 10:00:00,21.4,21.51,21.4,21.45,164396.6388920104,21.1243,21.2329,21.1243,21.1736,164396.6389
2020-01-28 10:10:00,21.46,21.52,21.45,21.5,153282.87325460283,21.1835,21.2427,21.1736,21.223,153282.8733
2020-01-28 10:20:00,21.5,21.61,21.46,21.55,167887.6225419732,21.223,21.3316,21.1835,21.2723,167887.6225
2020-01-28 10:30:00,21.55,21.66,21.53,21.66,188093.6747570686,21.2723,21.3809,21.2526,21.3809,188093.6748
2020-01-28 10:40:00,21.65,21.68,21.58,21.58,155633.4980401848,21.3711,21.4007,21.302,21.302,155633.498
2020-01-28 10:50:00,21.59,21.64,21.58,21.64,154979.57577951174,21.3118,21.3612,21.302,21.3612,154979.5758
2020-01-28 11:00:00,21.65,21.66,21.53,21.55,138035.8528826961,21.3711,21.3809,21.2526,21.2723,138035.8529
2020-01-28 11:10:00,21.54,21.61,21.53,21.61,100840.92946325536,21.2625,21.3316,21.2526,21.3316,100840.9295
2020-01-28 11:20:00,21.61,21.64,21.59,21.61,103545.45872398996,21.3316,21.3612,21.3118,21.3316,103545.4587
2020-01-28 11:30:00,21.61,21.63,21.57,21.59,86986.22463968591,21.3316,21.3513,21.2921,21.3118,86986.2246
2020-01-28 11:40:00,21.59,21.64,21.55,21.58,121480.98798944333,21.3118,21.3612,21.2723,21.302,121480.988
2020-01-28 11:50:00,21.59,21.63,21.57,21.62,78914.87237097764,21.3118,21.3513,21.2921,21.3414,78914.8724
2020-01-28 12:00:00,21.62,21.62,21.56,21.56,71123.14832955049,21.3414,21.3414,21.2822,21.2822,71123.1483
2020-01-28 12:10:00,21.57,21.61,21.55,21.61,68019.56628613343,21.2921,21.3316,21.2723,21.3316,68019.5663
2020-01-28 12:20:00,21.61,21.61,21.58,21.6,65065.99313547655,21.3316,21.3316,21.302,21.3217,65065.9931
2020-01-28 12:30:00,21.59,21.6,21.55,21.55,65144.63857439937,21.3118,21.3217,21.2723,21.2723,65144.6386
2020-01-28 12:40:00,21.55,21.56,21.52,21.55,85918.68562615954,21.2723,21.2822,21.2427,21.2723,85918.6856
2020-01-28 12:50:00,21.55,21.56,21.53,21.54,80592.64173466437,21.2723,21.2822,21.2526,21.2625,80592.6417
2020-01-28 13:00:00,21.54,21.54,21.5,21.51,59837.527844126365,21.2625,21.2625,21.223,21.2329,59837.5278
2020-01-28 13:10:00,21.51,21.53,21.51,21.52,76632.69824519887,21.2329,21.2526,21.2329,21.2427,76632.6982
2020-01-28 13:20:00,21.52,21.55,21.51,21.55,51131.1864759672,21.2427,21.2723,21.2329,21.2723,51131.1865
2020-01-28 13:30:00,21.55,21.55,21.53,21.53,62537.68791380972,21.2723,21.2723,21.2526,21.2526,62537.6879
2020-01-28 13:40:00,21.53,21.55,21.51,21.53,104834.3700841139,21.2526,21.2723,21.2329,21.2526,104834.3701
2020-01-28 13:50:00,21.52,21.64,21.52,21.62,212409.6793543897,21.2427,21.3612,21.2427,21.3414,212409.6794
2020-01-28 14:00:00,21.62,21.62,21.55,21.56,73696.60185874708,21.3414,21.3414,21.2723,21.2822,73696.6019
2020-01-28 14:10:00,21.56,21.59,21.53,21.55,163251.91083657832,21.2822,21.3118,21.2526,21.2723,163251.9108
2020-01-28 14:20:00,21.55,21.55,21.52,21.52,96234.34569820226,21.2723,21.2723,21.2427,21.2427,96234.3457
2020-01-28 14:30:00,21.53,21.58,21.52,21.56,100549.65005983751,21.2526,21.302,21.2427,21.2822,100549.6501
2020-01-28 14:40:00,21.56,21.58,21.55,21.55,107865.13227667652,21.2822,21.302,21.2723,21.2723,107865.1323
2020-01-28 14:50:00,21.55,21.57,21.54,21.55,106902.45384838057,21.2723,21.2921,21.2625,21.2723,106902.4538
2020-01-28 15:00:00,21.55,21.57,21.52,21.53,164355.85977553192,21.2723,21.2921,21.2427,21.2526,164355.8598
2020-01-28 15:10:00,21.52,21.53,21.49,21.51,149539.9329206836,21.2427,21.2526,21.2131,21.2329,149539.9329
2020-01-28 15:20:00,21.51,21.53,21.49,21.53,185467.7909352568,21.2329,21.2526,21.2131,21.2526,185467.7909
2020-01-28 15:30:00,21.53,21.53,21.51,21.52,208410.41314546275,21.2526,21.2526,21.2329,21.2427,208410.4131
2020-01-28 15:40:00,21.52,21.56,21.5,21.56,365657.5990805823,21.2427,21.2822,21.223,21.2822,365657.5991
2020-01-28 15:50:00,21.55,21.63,21.53,21.61,875290.2380795506,21.2723,21.3513,21.2526,21.3316,875290.2381
2020-01-29 09:30:00,21.55,21.64,21.31,21.32,239472.4487259409,21.2723,21.3612,21.0354,21.0453,239472.4487
2020-01-29 09:40:00,21.32,21.36,21.22,21.28,117218.11392042327,21.0453,21.0848,20.9466,21.0058,117218.1139
2020-01-29 09:50:00,21.26,21.34,21.24,21.32,132948.6581020036,20.9861,21.065,20.9663,21.0453,132948.6581
2020-01-29 10:00:00,21.33,21.33,21.09,21.11,139305.8310815979,21.0552,21.0552,20.8183,20.838,139305.8311
2020-01-29 10:10:00,21.11,21.16,21.05,21.12,120442.57691625874,20.838,20.8874,20.7788,20.8479,120442.5769
2020-01-29 10:20:00,21.12,21.17,21.11,21.16,109384.15436550054,20.8479,20.8972,20.838,20.8874,109384.1544
2020-01-29 10:30:00,21.17,21.18,21.11,21.13,82743.7401289051,20.8972,20.9071,20.838,20.8578,82743.7401
2020-01-29 10:40:00,21.14,21.29,21.13,21.27,190506.92461438532,20.8676,21.0157,20.8578,20.996,190506.9246
2020-01-29 10:50:00,21.27,21.29,21.26,21.29,88573.69738831313,20.996,21.0157,20.9861,21.0157,88573.6974
2020-01-29 11:00:00,21.29,21.37,21.29,21.35,115812.6907989322,21.0157,21.0947,21.0157,21.0749,115812.6908
2020-01-29 11:10:00,21.34,21.35,21.29,21.35,68070.54018173154,21.065,21.0749,21.0157,21.0749,68070.5402
2020-01-29 11:20:00,21.35,21.37,21.33,21.36,86893.01523059221,21.0749,21.0947,21.0552,21.0848,86893.0152
2020-01-29 11:30:00,21.35,21.38,21.34,21.37,71335.78229404551,21.0749,21.1045,21.065,21.0947,71335.7823
2020-01-29 11:40:00,21.38,21.4,21.35,21.38,82392.74844778661,21.1045,21.1243,21.0749,21.1045,82392.7484
2020-01-29 11:50:00,21.38,21.43,21.37,21.4,74547.13771672716,21.1045,21.1539,21.0947,21.1243,74547.1377
2020-01-29 12:00:00,21.4,21.4,21.31,21.33,47048.90563706621,21.1243,21.1243,21.0354,21.0552,47048.9056
2020-01-29 12:10:00,21.33,21.42,21.33,21.38,81909.22463811301,21.0552,21.144,21.0552,21.1045,81909.2246
2020-01-29 12:20:00,21.39,21.41,21.33,21.33,81348.51178653367,21.1144,21.1341,21.0552,21.0552,81348.5118
2020-01-29 12:30:00,21.33,21.36,21.33,21.36,52310.86805980944,21.0552,21.0848,21.0552,21.0848,52310.8681
2020-01-29 12:40:00,21.35,21.36,21.31,21.32,27651.15376645532,21.0749,21.0848,21.0354,21.0453,27651.1538
2020-01-29 12:50:00,21.32,21.33,21.28,21.32,59206.90793572675,21.0453,21.0552,21.0058,21.0453,59206.9079
2020-01-29 13:00:00,21.32,21.33,21.31,21.32,35176.35715375515,21.0453,21.0552,21.0354,21.0453,35176.3572
2020-01-29 13:10:00,21.31,21.35,21.31,21.35,32645.139138054143,21.0354,21.0749,21.0354,21.0749,32645.1391
2020-01-29 13:20:00,21.35,21.37,21.34,21.36,55647.47362596077,21.0749,21.0947,21.065,21.0848,55647.4736
2020-01-29 13:30:00,21.36,21.37,21.35,21.37,30946.980216128148,21.0848,21.0947,21.0749,21.0947,30946.9802
2020-01-29 13:40:00,21.37,21.39,21.35,21.38,82825.29836186211,21.0947,21.1144,21.0749,21.1045,82825.2984
2020-01-29 13:50:00,21.39,21.39,21.35,21.35,44874.50489055205,21.1144,21.1144,21.0749,21.0749,44874.5049
2020-01-29 14:00:00,21.35,21.4,21.33,21.38,81542.21258980653,21.0749,21.1243,21.0552,21.1045,81542.2126
2020-01-29 14:10:00,21.38,21.4,21.37,21.38,51493.829333222406,21.1045,21.1243,21.0947,21.1045,51493.8293
2020-01-29 14:20:00,21.38,21.42,21.37,21.41,69005.5470667028,21.1045,21.144,21.0947,21.1341,69005.5471
2020-01-29 14:30:00,21.41,21.43,21.39,21.42,67776.34798427952,21.1341,21.1539,21.1144,21.144,67776.348
2020-01-29 14:40:00,21.41,21.42,21.39,21.41,46757.62623364837,21.1341,21.144,21.1144,21.1341,46757.6262
2020-01-29 14:50:00,21.41,21.42,21.37,21.38,48629.09640060797,21.1341,21.144,21.0947,21.1045,48629.0964
2020-01-29 15:00:00,21.38,21.43,21.36,21.43,70359.99629259575,21.1045,21.1539,21.0848,21.1539,70359.9963
2020-01-29 15:10:00,21.43,21.46,21.41,21.46,140188.40767395397,21.1539,21.1835,21.1341,21.1835,140188.4077
2020-01-29 15:20:00,21.46,21.48,21.44,21.48,105744.61821979463,21.1835,21.2032,21.1638,21.2032,105744.6182
2020-01-29 15:30:00,21.48,21.48,21.42,21.43,113786.84254816116,21.2032,21.2032,21.144,21.1539,113786.8425
2020-01-29 15:40:00,21.43,21.43,21.4,21.42,175548.27085186233,21.1539,21.1539,21.1243,21.144,175548.2709
2020-01-29 15:50:00,21.42,21.44,21.39,21.39,539330.0305744339,21.144,21.1638,21.1144,21.1144,539330.0306
2020-01-30 09:30:00,21.16,21.29,21.12,21.25,90481.57748069995,20.8874,21.0157,20.8479,20.9762,90481.5775
2020-01-30 09:40:00,21.24,21.26,21.2,21.22,88933.42745153415,20.9663,20.9861,20.9269,20.9466,88933.4275
2020-01-30 09:50:00,21.22,21.22,21.12,21.16,60079.28974896317,20.9466,20.9466,20.8479,20.8874,60079.2897
2020-01-30 10:00:00,21.15,21.22,21.13,21.16,118568.19395526494,20.8775,20.9466,20.8578,20.8874,118568.194
2020-01-30 10:10:00,21.15,21.15,20.98,20.99,49246.60873585379,20.8775,20.8775,20.7097,20.7196,49246.6087
2020-01-30 10:20:00,20.99,21.01,20.89,20.89,57792.74643213314,20.7196,20.7393,20.6208,20.6208,57792.7464
2020-01-30 10:30:00,20.89,20.9,20.8,20.8,95069.2280845309,20.6208,20.6307,20.532,20.532,95069.2281
2020-01-30 10:40:00,20.8,20.85,20.74,20.85,73885.93347096867,20.532,20.5814,20.4728,20.5814,73885.9335
2020-01-30 10:50:00,20.85,20.89,20.78,20.8,62582.83622133949,20.5814,20.6208,20.5123,20.532,62582.8362
2020-01-30 11:00:00,20.8,20.88,20.8,20.83,56234.40162384771,20.532,20.611,20.532,20.5616,56234.4016
2020-01-30 11:10:00,20.84,20.87,20.82,20.82,41751.98968591284,20.5715,20.6011,20.5517,20.5517,41751.9897
2020-01-30 11:20:00,20.83,20.85,20.82,20.84,39800.41768301332,20.5616,20.5814,20.5517,20.5715,39800.4177
2020-01-30 11:30:00,20.83,20.85,20.8,20.83,43731.23323213704,20.5616,20.5814,20.532,20.5616,43731.2332
2020-01-30 11:40:00,20.83,20.89,20.81,20.89,56645.10558266687,20.5616,20.6208,20.5419,20.6208,56645.1056
2020-01-30 11:50:00,20.89,20.92,20.89,20.9,47597.96731250883,20.6208,20.6505,20.6208,20.6307,47597.9673
2020-01-30 12:00:00,20.89,20.9,20.83,20.83,75894.30495753465,20.6208,20.6307,20.5616,20.5616,75894.305
2020-01-30 12:10:00,20.83,20.83,20.78,20.79,57500.01063169822,20.5616,20.5616,20.5123,20.5221,57500.0106
2020-01-30 12:20:00,20.79,20.8,20.74,20.75,39185.81814180168,20.5221,20.532,20.4728,20.4827,39185.8181
2020-01-30 12:30:00,20.75,20.76,20.67,20.69,50006.84797877435,20.4827,20.4925,20.4037,20.4234,50006.848
2020-01-30 12:40:00,20.68,20.69,20.65,20.65,37027.43776247551,20.4136,20.4234,20.3839,20.3839,37027.4378
2020-01-30 12:50:00,20.65,20.69,20.64,20.69,42432.12709289348,20.3839,20.4234,20.3741,20.4234,42432.1271
2020-01-30 13:00:00,20.69,20.69,20.65,20.65,41384.97763760636,20.4234,20.4234,20.3839,20.3839,41384.9776
2020-01-30 13:10:00,20.65,20.66,20.63,20.63,49950.04849510787,20.3839,20.3938,20.3642,20.3642,49950.0485
2020-01-30 13:20:00,20.63,20.69,20.63,20.68,34669.53099180811,20.3642,20.4234,20.3642,20.4136,34669.531
2020-01-30 13:30:00,20.68,20.7,20.67,20.68,45800.77339342077,20.4136,20.4333,20.4037,20.4136,45800.7734
2020-01-30 13:40:00,20.67,20.69,20.66,20.68,41076.22146998345,20.4037,20.4234,20.3938,20.4136,41076.2215
2020-01-30 13:50:00,20.67,20.68,20.65,20.67,45244.42973289271,20.4037,20.4136,20.3839,20.4037,45244.4297
2020-01-30 14:00:00,20.66,20.79,20.66,20.79,93378.35114769037,20.3938,20.5221,20.3938,20.5221,93378.3511
2020-01-30 14:10:00,20.78,20.89,20.78,20.89,96467.36922093653,20.5123,20.6208,20.5123,20.6208,96467.3692
2020-01-30 14:20:00,20.89,20.9,20.82,20.83,53308.500016515536,20.6208,20.6307,20.5517,20.5616,53308.5
2020-01-30 14:30:00,20.82,20.82,20.78,20.8,118812.86865413592,20.5517,20.5517,20.5123,20.532,118812.8687
2020-01-30 14:40:00,20.8,20.88,20.75,20.83,153901.84198686574,20.532,20.611,20.4827,20.5616,153901.842
2020-01-30 14:50:00,20.83,20.85,20.76,20.82,77395.85028215361,20.5616,20.5814,20.4925,20.5517,77395.8503
2020-01-30 15:00:00,20.82,20.87,20.8,20.8,66866.09984859878,20.5517,20.6011,20.532,20.532,66866.0998
2020-01-30 15:10:00,20.8,20.81,20.71,20.73,151159.4464036868,20.532,20.5419,20.4432,20.4629,151159.4464
2020-01-30 15:20:00,20.74,20.78,20.73,20.75,146399.94095183932,20.4728,20.5123,20.4629,20.4827,146399.941
2020-01-30 15:30:00,20.76,20.79,20.74,20.79,192471.6041904387,20.4925,20.5221,20.4728,20.5221,192471.6042
2020-01-30 15:40:00,20.78,20.92,20.78,20.91,175640.02386393896,20.5123,20.6505,20.5123,20.6406,175640.0239
2020-01-30 15:50:00,20.91,20.95,20.87,20.9,800837.7661689342,20.6406,20.6801,20.6011,20.6307,800837.7662
2020-01-31 09:30:00,20.8,20.87,20.74,20.78,83482.13341656933,20.532,20.6011,20.4728,20.5123,83482.1334
2020-01-31 09:40:00,20.77,20.8,20.69,20.72,104304.24156989343,20.5024,20.532,20.4234,20.453,104304.2416
2020-01-31 09:50:00,20.73,20.76,20.65,20.75,43648.21860216295,20.4629,20.4925,20.3839,20.4827,43648.2186
2020-01-31 10:00:00,20.74,20.75,20.65,20.71,45953.69508021514,20.4728,20.4827,20.3839,20.4432,45953.6951
2020-01-31 10:10:00,20.71,20.76,20.69,20.76,50242.7842955428,20.4432,20.4925,20.4234,20.4925,50242.7843
2020-01-31 10:20:00,20.75,20.8,20.74,20.76,104117.82275170604,20.4827,20.532,20.4728,20.4925,104117.8228
2020-01-31 10:30:00,20.76,20.78,20.74,20.76,44089.50689834098,20.4925,20.5123,20.4728,20.4925,44089.5069
2020-01-31 10:40:00,20.76,20.8,20.74,20.78,64543.14660634153,20.4925,20.532,20.4728,20.5123,64543.1466
2020-01-31 10:50:00,20.78,20.78,20.75,20.76,47107.16151774977,20.5123,20.5123,20.4827,20.4925,47107.1615
2020-01-31 11:00:00,20.76,20.81,20.76,20.79,56653.8439647694,20.4925,20.5419,20.4925,20.5221,56653.844
2020-01-31 11:10:00,20.78,20.86,20.76,20.85,74308.28860592454,20.5123,20.5912,20.4925,20.5814,74308.2886
2020-01-31 11:20:00,20.85,20.87,20.78,20.79,47235.32445525363,20.5814,20.6011,20.5123,20.5221,47235.3245
2020-01-31 11:30:00,20.79,20.8,20.72,20.73,61834.24815455565,20.5221,20.532,20.453,20.4629,61834.2482
2020-01-31 11:40:00,20.73,20.81,20.73,20.78,38163.42743580508,20.4629,20.5419,20.4629,20.5123,38163.4274
2020-01-31 11:50:00,20.78,20.81,20.78,20.8,31094.076314854155,20.5123,20.5419,20.5123,20.532,31094.0763
2020-01-31 12:00:00,20.79,20.79,20.73,20.74,33785.49800243498,20.5221,20.5221,20.4629,20.4728,33785.498
2020-01-31 12:10:00,20.74,20.75,20.67,20.68,36261.37293148659,20.4728,20.4827,20.4037,20.4136,36261.3729
2020-01-31 12:20:00,20.67,20.72,20.67,20.71,23099.91308805161,20.4037,20.453,20.4037,20.4432,23099.9131
2020-01-31 12:30:00,20.71,20.71,20.59,20.61,56553.35257059025,20.4432,20.4432,20.3247,20.3445,56553.3526
2020-01-31 12:40:00,20.6,20.65,20.59,20.6,36689.55365451082,20.3346,20.3839,20.3247,20.3346,36689.5537
2020-01-31 12:50:00,20.59,20.63,20.56,20.6,45735.23552765176,20.3247,20.3642,20.2951,20.3346,45735.2355
2020-01-31 13:00:00,20.6,20.63,20.57,20.58,33082.0582431809,20.3346,20.3642,20.305,20.3148,33082.0582
2020-01-31 13:10:00,20.57,20.59,20.54,20.55,28941.521523596337,20.305,20.3247,20.2754,20.2852,28941.5215
2020-01-31 13:20:00,20.56,20.59,20.53,20.55,49747.60930973247,20.2951,20.3247,20.2655,20.2852,49747.6093
2020-01-31 13:30:00,20.54,20.55,20.5,20.53,41768.010053100814,20.2754,20.2852,20.2359,20.2655,41768.0101
2020-01-31 13:40:00,20.53,20.54,20.5,20.54,51897.25130695612,20.2655,20.2754,20.2359,20.2754,51897.2513
2020-01-31 13:50:00,20.54,20.58,20.51,20.57,40490.7498691136,20.2754,20.3148,20.2457,20.305,40490.7499
2020-01-31 14:00:00,20.58,20.61,20.57,20.6,48336.36060017305,20.3148,20.3445,20.305,20.3346,48336.3606
2020-01-31 14:10:00,20.61,20.63,20.59,20.63,56961.14373537522,20.3445,20.3642,20.3247,20.3642,56961.1437
2020-01-31 14:20:00,20.63,20.64,20.57,20.63,147572.34055059613,20.3642,20.3741,20.305,20.3642,147572.3406
2020-01-31 14:30:00,20.63,20.69,20.62,20.68,75502.53415993767,20.3642,20.4234,20.3543,20.4136,75502.5342
2020-01-31 14:40:00,20.68,20.69,20.65,20.65,61883.765653136674,20.4136,20.4234,20.3839,20.3839,61883.7657
2020-01-31 14:50:00,20.65,20.71,20.65,20.68,56301.39588663381,20.3839,20.4432,20.3839,20.4136,56301.3959
2020-01-31 15:00:00,20.68,20.69,20.59,20.59,72682.949534853,20.4136,20.4234,20.3247,20.3247,72682.9495
2020-01-31 15:10:00,20.59,20.59,20.55,20.59,71794.54735442859,20.3247,20.3247,20.2852,20.3247,71794.5474
2020-01-31 15:20:00,20.59,20.61,20.54,20.54,84645.79463322359,20.3247,20.3445,20.2754,20.2754,84645.7946
2020-01-31 15:30:00,20.54,20.55,20.52,20.52,99501.0442075333,20.2754,20.2852,20.2556,20.2556,99501.0442
2020-01-31 15:40:00,20.52,20.61,20.5,20.56,165646.22753267293,20.2556,20.3445,20.2359,20.2951,165646.2275
2020-01-31 15:50:00,20.55,20.62,20.54,20.56,546778.044919828,20.2852,20.3543,20.2754,20.2951,546778.0449
2020-02-03 09:30:00,20.69,20.76,20.58,20.75,91952.53846796004,20.4234,20.4925,20.3148,20.4827,91952.5385
2020-02-03 09:40:00,20.76,20.79,20.73,20.76,41918.018945861,20.4925,20.5221,20.4629,20.4925,41918.0189
2020-02-03 09:50:00,20.76,20.77,20.75,20.76,55913.994280088096,20.4925,20.5024,20.4827,20.4925,55913.9943
2020-02-03 10:00:00,20.77,20.84,20.76,20.78,50953.50603988232,20.5024,20.5715,20.4925,20.5123,50953.506
2020-02-03 10:10:00,20.78,20.81,20.76,20.78,43080.22376549817,20.5123,20.5419,20.4925,20.5123,43080.2238
2020-02-03 10:20:00,20.78,20.82,20.74,20.81,67536.04247645981,20.5123,20.5517,20.4728,20.5419,67536.0425
2020-02-03 10:30:00,20.81,20.83,20.8,20.83,24327.65577345779,20.5419,20.5616,20.532,20.5616,24327.6558
2020-02-03 10:40:00,20.83,20.83,20.82,20.83,42410.28113763715,20.5616,20.5616,20.5517,20.5616,42410.2811
2020-02-03 10:50:00,20.83,20.85,20.81,20.81,90522.35659717846,20.5616,20.5814,20.5419,20.5419,90522.3566
2020-02-03 11:00:00,20.81,20.82,20.77,20.77,44207.475056725205,20.5419,20.5517,20.5024,20.5024,44207.4751
2020-02-03 11:10:00,20.77,20.78,20.73,20.76,97904.83307680357,20.5024,20.5123,20.4629,20.4925,97904.8331
2020-02-03 11:20:00,20.76,20.8,20.76,20.8,77337.59440147005,20.4925,20.532,20.4925,20.532,77337.5944
2020-02-03 11:30:00,20.8,20.8,20.76,20.78,39430.49284067267,20.532,20.532,20.4925,20.5123,39430.4928
2020-02-03 11:40:00,20.78,20.78,20.73,20.77,79088.18361601124,20.5123,20.5123,20.4629,20.5024,79088.1836
2020-02-03 11:50:00,20.76,20.78,20.73,20.74,136628.97336418796,20.4925,20.5123,20.4629,20.4728,136628.9734
2020-02-03 12:00:00,20.74,20.77,20.73,20.74,129724.19510616812,20.4728,20.5024,20.4629,20.4728,129724.1951
2020-02-03 12:10:00,20.75,20.78,20.74,20.78,35620.55824396735,20.4827,20.5123,20.4728,20.5123,35620.5582
2020-02-03 12:20:00,20.77,20.8,20.76,20.76,33210.22118068475,20.5024,20.532,20.4925,20.4925,33210.2212
2020-02-03 12:30:00,20.77,20.78,20.74,20.74,31734.8910023734,20.5024,20.5123,20.4728,20.4728,31734.891
2020-02-03 12:40:00,20.75,20.77,20.74,20.77,31552.84137523725,20.4827,20.5024,20.4728,20.5024,31552.8414
2020-02-03 12:50:00,20.76,20.78,20.75,20.78,46393.52697937608,20.4925,20.5123,20.4827,20.5123,46393.527
2020-02-03 13:00:00,20.78,20.78,20.76,20.78,38904.73351750347,20.5123,20.5123,20.4925,20.5123,38904.7335
2020-02-03 13:10:00,20.77,20.78,20.74,20.78,55749.42141715701,20.5024,20.5123,20.4728,20.5123,55749.4214
2020-02-03 13:20:00,20.78,20.79,20.75,20.75,37092.97562824452,20.5123,20.5221,20.4827,20.4827,37092.9756
2020-02-03 13:30:00,20.75,20.78,20.72,20.78,46919.28630254527,20.4827,20.5123,20.453,20.5123,46919.2863
2020-02-03 13:40:00,20.78,20.79,20.76,20.78,42114.63254316804,20.5123,20.5221,20.4925,20.5123,42114.6325
2020-02-03 13:50:00,20.77,20.78,20.76,20.78,38858.12881295662,20.5024,20.5123,20.4925,20.5123,38858.1288
2020-02-03 14:00:00,20.78,20.78,20.74,20.74,34512.24011396248,20.5123,20.5123,20.4728,20.4728,34512.2401
2020-02-03 14:10:00,20.74,20.74,20.72,20.72,24891.281419071307,20.4728,20.4728,20.453,20.453,24891.2814
2020-02-03 14:20:00,20.72,20.74,20.71,20.73,35943.878381761155,20.453,20.4728,20.4432,20.4629,35943.8784
2020-02-03 14:30:00,20.73,20.75,20.72,20.74,32399.008042166068,20.4629,20.4827,20.453,20.4728,32399.008
2020-02-03 14:40:00,20.74,20.78,20.73,20.78,38345.47706294122,20.4728,20.5123,20.4629,20.5123,38345.4771
2020-02-03 14:50:00,20.78,20.8,20.77,20.79,42461.25503323527,20.5123,20.532,20.5024,20.5221,42461.255
2020-02-03 15:00:00,20.79,20.8,20.78,20.8,36031.2622027865,20.5221,20.532,20.5123,20.532,36031.2622
2020-02-03 15:10:00,20.8,20.8,20.74,20.74,76574.44236451531,20.532,20.532,20.4728,20.4728,76574.4424
2020-02-03 15:20:00,20.74,20.78,20.73,20.78,66934.55050840198,20.4728,20.5123,20.4629,20.5123,66934.5505
2020-02-03 15:30:00,20.78,20.78,20.72,20.73,81173.74414448296,20.5123,20.5123,20.453,20.4629,81173.7441
2020-02-03 15:40:00,20.72,20.72,20.66,20.67,247386.5101168036,20.453,20.453,20.3938,20.4037,247386.5101
2020-02-03 15:50:00,20.67,20.67,20.63,20.65,480316.82344198,20.4037,20.4037,20.3642,20.3839,480316.8234
2020-02-04 09:30:00,20.86,20.92,20.8,20.88,78122.59239368112,20.5912,20.6505,20.532,20.611,78122.5924
2020-02-04 09:40:00,20.91,20.98,20.9,20.96,83732.63370350866,20.6406,20.7097,20.6307,20.6899,83732.6337
2020-02-04 09:50:00,20.96,20.96,20.91,20.95,36548.283143853165,20.6899,20.6899,20.6406,20.6801,36548.2831
2020-02-04 10:00:00,20.96,20.96,20.93,20.94,51910.35888010992,20.6899,20.6899,20.6603,20.6702,51910.3589
2020-02-04 10:10:00,20.93,20.95,20.89,20.92,96470.2820149707,20.6603,20.6801,20.6208,20.6505,96470.282
2020-02-04 10:20:00,20.91,20.98,20.91,20.98,43266.64258368559,20.6406,20.7097,20.6406,20.7097,43266.6426
2020-02-04 10:30:00,20.98,20.99,20.94,20.95,30138.67987164365,20.7097,20.7196,20.6702,20.6801,30138.6799
2020-02-04 10:40:00,20.95,20.96,20.94,20.96,56866.47792926442,20.6801,20.6899,20.6702,20.6899,56866.4779
2020-02-04 10:50:00,20.95,20.96,20.91,20.94,39434.86203172393,20.6801,20.6899,20.6406,20.6702,39434.862
2020-02-04 11:00:00,20.94,20.96,20.9,20.91,82520.91138529047,20.6702,20.6899,20.6307,20.6406,82520.9114
2020-02-04 11:10:00,20.91,20.92,20.87,20.87,36309.43403305054,20.6406,20.6505,20.6011,20.6011,36309.434
2020-02-04 11:20:00,20.87,20.87,20.85,20.86,60447.75819428673,20.6011,20.6011,20.5814,20.5912,60447.7582
2020-02-04 11:30:00,20.86,20.87,20.85,20.85,35263.7409747805,20.5912,20.6011,20.5814,20.5814,35263.741
2020-02-04 11:40:00,20.85,20.85,20.83,20.83,32457.26392284964,20.5814,20.5814,20.5616,20.5616,32457.2639
2020-02-04 11:50:00,20.83,20.83,20.78,20.8,55701.36031559307,20.5616,20.5616,20.5123,20.532,55701.3603
2020-02-04 12:00:00,20.8,20.85,20.78,20.84,41786.94321432297,20.532,20.5814,20.5123,20.5715,41786.9432
2020-02-04 12:10:00,20.85,20.93,20.84,20.91,175766.7304044257,20.5814,20.6603,20.5715,20.6406,175766.7304
2020-02-04 12:20:00,20.91,20.93,20.89,20.91,31900.920262321568,20.6406,20.6603,20.6208,20.6406,31900.9203
2020-02-04 12:30:00,20.91,20.91,20.89,20.89,31216.41366428965,20.6406,20.6406,20.6208,20.6208,31216.4137
2020-02-04 12:40:00,20.9,20.9,20.84,20.85,83001.5224009299,20.6307,20.6307,20.5715,20.5814,83001.5224
2020-02-04 12:50:00,20.85,20.86,20.82,20.85,38664.42800968376,20.5814,20.5912,20.5517,20.5814,38664.428
2020-02-04 13:00:00,20.85,20.87,20.84,20.87,37963.901044463855,20.5814,20.6011,20.5715,20.6011,37963.901
2020-02-04 13:10:00,20.87,20.91,20.87,20.9,51948.22520255423,20.6011,20.6406,20.6011,20.6307,51948.2252
2020-02-04 13:20:00,20.89,20.9,20.87,20.88,22687.75273221537,20.6208,20.6307,20.6011,20.611,22687.7527
2020-02-04 13:30:00,20.89,20.9,20.87,20.9,20287.610448052383,20.6208,20.6307,20.6011,20.6307,20287.6104
2020-02-04 13:40:00,20.9,20.94,20.89,20.9,42392.80437343208,20.6307,20.6702,20.6208,20.6307,42392.8044
2020-02-04 13:50:00,20.9,20.91,20.89,20.91,14727.086636805863,20.6307,20.6406,20.6208,20.6406,14727.0866
2020-02-04 14:00:00,20.9,20.94,20.89,20.9,36417.20741231514,20.6307,20.6702,20.6208,20.6307,36417.2074
2020-02-04 14:10:00,20.89,20.91,20.89,20.89,24691.755027730087,20.6208,20.6406,20.6208,20.6208,24691.755
2020-02-04 14:20:00,20.89,20.9,20.87,20.88,43587.04992744521,20.6208,20.6307,20.6011,20.611,43587.0499
2020-02-04 14:30:00,20.88,20.91,20.87,20.9,29808.077748764405,20.611,20.6406,20.6011,20.6307,29808.0777
2020-02-04 14:40:00,20.91,20.95,20.9,20.95,60345.810403090494,20.6406,20.6801,20.6307,20.6801,60345.8104
2020-02-04 14:50:00,20.95,20.95,20.89,20.9,43722.494850034505,20.6801,20.6801,20.6208,20.6307,43722.4949
2020-02-04 15:00:00,20.9,20.9,20.87,20.88,44864.31011143242,20.6307,20.6307,20.6011,20.611,44864.3101
2020-02-04 15:10:00,20.87,20.91,20.87,20.89,53299.761634413,20.6011,20.6406,20.6011,20.6208,53299.7616
2020-02-04 15:20:00,20.89,20.91,20.88,20.91,80276.60358195602,20.6208,20.6406,20.611,20.6406,80276.6036
2020-02-04 15:30:00,20.91,20.91,20.89,20.9,90499.05424490504,20.6406,20.6406,20.6208,20.6307,90499.0542
2020-02-04 15:40:00,20.91,20.91,20.89,20.91,143813.37984948893,20.6406,20.6406,20.6208,20.6406,143813.3798
2020-02-04 15:50:00,20.91,20.94,20.87,20.94,416829.5646730281,20.6406,20.6702,20.6011,20.6702,416829.5647
2020-02-05 09:30:00,21.07,21.15,21.03,21.15,60143.371217715096,20.7985,20.8775,20.759,20.8775,60143.3712
2020-02-05 09:40:00,21.15,21.28,21.15,21.27,108877.3282035535,20.8775,21.0058,20.8775,20.996,108877.3282
2020-02-05 09:50:00,21.28,21.42,21.26,21.41,176824.07463883245,21.0058,21.144,20.9861,21.1341,176824.0746
2020-02-05 10:00:00,21.41,21.51,21.41,21.49,145255.21289640723,21.1341,21.2329,21.1341,21.2131,145255.2129
2020-02-05 10:10:00,21.49,21.52,21.35,21.35,86543.4799464908,21.2131,21.2427,21.0749,21.0749,86543.4799
2020-02-05 10:20:00,21.35,21.42,21.33,21.36,52401.164674868975,21.0749,21.144,21.0552,21.0848,52401.1647
2020-02-05 10:30:00,21.36,21.36,21.28,21.29,49283.01866128102,21.0848,21.0848,21.0058,21.0157,49283.0187
2020-02-05 10:40:00,21.29,21.33,21.27,21.33,22486.769943857056,21.0157,21.0552,20.996,21.0552,22486.7699
2020-02-05 10:50:00,21.33,21.37,21.33,21.36,67314.67012986225,21.0552,21.0947,21.0552,21.0848,67314.6701
2020-02-05 11:00:00,21.36,21.44,21.35,21.44,54744.50747536548,21.0848,21.1638,21.0749,21.1638,54744.5075
2020-02-05 11:10:00,21.43,21.45,21.42,21.45,43770.55595159845,21.1539,21.1736,21.144,21.1736,43770.556
2020-02-05 11:20:00,21.45,21.48,21.44,21.45,52596.32187515892,21.1736,21.2032,21.1638,21.1736,52596.3219
2020-02-05 11:30:00,21.45,21.48,21.42,21.46,38683.36117090591,21.1736,21.2032,21.144,21.1835,38683.3612
2020-02-05 11:40:00,21.46,21.5,21.44,21.49,68967.68074425848,21.1835,21.223,21.1638,21.2131,68967.6807
2020-02-05 11:50:00,21.49,21.49,21.44,21.47,52562.82474376587,21.2131,21.2131,21.1638,21.1934,52562.8247
2020-02-05 12:00:00,21.46,21.47,21.44,21.46,38652.77683354704,21.1835,21.1934,21.1638,21.1835,38652.7768
2020-02-05 12:10:00,21.46,21.46,21.44,21.45,40527.15979454083,21.1835,21.1835,21.1638,21.1736,40527.1598
2020-02-05 12:20:00,21.45,21.45,21.4,21.41,25000.511195353,21.1736,21.1736,21.1243,21.1341,25000.5112
2020-02-05 12:30:00,21.41,21.43,21.38,21.42,29309.9899689199,21.1341,21.1539,21.1045,21.144,29309.99
2020-02-05 12:40:00,21.42,21.43,21.41,21.42,13575.076596288318,21.144,21.1539,21.1341,21.144,13575.0766
2020-02-05 12:50:00,21.42,21.44,21.42,21.44,46236.23610153044,21.144,21.1638,21.144,21.1638,46236.2361
2020-02-05 13:00:00,21.44,21.45,21.44,21.44,50248.60988361116,21.1638,21.1736,21.1638,21.1638,50248.6099
2020-02-05 13:10:00,21.44,21.45,21.43,21.45,35822.99742934275,21.1638,21.1736,21.1539,21.1736,35822.9974
2020-02-05 13:20:00,21.44,21.48,21.44,21.48,23646.06196946005,21.1638,21.2032,21.1638,21.2032,23646.062
2020-02-05 13:30:00,21.48,21.48,21.47,21.48,54951.31585179214,21.2032,21.2032,21.1934,21.2032,54951.3159
2020-02-05 13:40:00,21.48,21.49,21.47,21.48,23191.666100128223,21.2032,21.2131,21.1934,21.2032,23191.6661
2020-02-05 13:50:00,21.48,21.49,21.44,21.44,47775.647748593714,21.2032,21.2131,21.1638,21.1638,47775.6477
2020-02-05 14:00:00,21.45,21.45,21.36,21.37,122034.4188559372,21.1736,21.1736,21.0848,21.0947,122034.4189
2020-02-05 14:10:00,21.37,21.38,21.35,21.38,35785.13110689843,21.0947,21.1045,21.0749,21.1045,35785.1311
2020-02-05 14:20:00,21.38,21.4,21.37,21.39,45572.11906173777,21.1045,21.1243,21.0947,21.1144,45572.1191
2020-02-05 14:30:00,21.39,21.4,21.37,21.4,30309.078322643083,21.1144,21.1243,21.0947,21.1243,30309.0783
2020-02-05 14:40:00,21.4,21.42,21.4,21.42,59410.80351811923,21.1243,21.144,21.1243,21.144,59410.8035
2020-02-05 14:50:00,21.42,21.48,21.42,21.48,66359.27368665175,21.144,21.2032,21.144,21.2032,66359.2737
2020-02-05 15:00:00,21.48,21.51,21.45,21.46,49402.44321668234,21.2032,21.2329,21.1736,21.1835,49402.4432
2020-02-05 15:10:00,21.46,21.48,21.44,21.48,28826.46615924629,21.1835,21.2032,21.1638,21.2032,28826.4662
2020-02-05 15:20:00,21.47,21.48,21.46,21.46,55525.13627652528,21.1934,21.2032,21.1835,21.1835,55525.1363
2020-02-05 15:30:00,21.46,21.48,21.46,21.47,58608.32876170309,21.1835,21.2032,21.1835,21.1934,58608.3288
2020-02-05 15:40:00,21.46,21.5,21.46,21.46,105603.347709137,21.1835,21.223,21.1835,21.1835,105603.3477
2020-02-05 15:50:00,21.47,21.49,21.44,21.47,346401.1177206291,21.1934,21.2131,21.1638,21.1934,346401.1177
2020-02-06 09:30:00,21.51,21.51,21.42,21.42,84642.88183918942,21.2464,21.2464,21.1575,21.1575,84642.8818
2020-02-06 09:40:00,21.43,21.43,21.29,21.3,27748.73236660029,21.1674,21.1674,21.0291,21.039,27748.7324
2020-02-06 09:50:00,21.29,21.3,21.22,21.29,50515.13053773848,21.0291,21.039,20.9599,21.0291,50515.1305
2020-02-06 10:00:00,21.29,21.29,21.22,21.23,39241.16122845107,21.0291,21.0291,20.9599,20.9698,39241.1612
2020-02-06 10:10:00,21.23,21.24,21.15,21.15,47475.62996307334,20.9698,20.9797,20.8908,20.8908,47475.63
2020-02-06 10:20:00,21.15,21.2,21.13,21.19,39168.34137759661,20.8908,20.9402,20.871,20.9303,39168.3414
2020-02-06 10:30:00,21.18,21.3,21.17,21.29,70613.40937356926,20.9204,21.039,20.9106,21.0291,70613.4094
2020-02-06 10:40:00,21.3,21.35,21.28,21.35,82761.21689311018,21.039,21.0883,21.0192,21.0883,82761.2169
2020-02-06 10:50:00,21.35,21.4,21.3,21.3,24649.5195142345,21.0883,21.1377,21.039,21.039,24649.5195
2020-02-06 11:00:00,21.3,21.31,21.26,21.31,32980.110451984656,21.039,21.0488,20.9994,21.0488,32980.1105
2020-02-06 11:10:00,21.31,21.36,21.27,21.3,75907.41253068847,21.0488,21.0982,21.0093,21.039,75907.4125
2020-02-06 11:20:00,21.3,21.35,21.29,21.35,89427.1460403274,21.039,21.0883,21.0291,21.0883,89427.146
2020-02-06 11:30:00,21.35,21.37,21.3,21.34,31180.00373886242,21.0883,21.1081,21.039,21.0785,31180.0037
2020-02-06 11:40:00,21.35,21.44,21.34,21.43,176091.5069392366,21.0883,21.1772,21.0785,21.1674,176091.5069
2020-02-06 11:50:00,21.43,21.45,21.41,21.44,61009.92744288316,21.1674,21.1871,21.1476,21.1772,61009.9274
2020-02-06 12:00:00,21.44,21.55,21.44,21.54,159551.2060161547,21.1772,21.2859,21.1772,21.276,159551.206
2020-02-06 12:10:00,21.54,21.59,21.52,21.59,49740.32732464703,21.276,21.3254,21.2563,21.3254,49740.3273
2020-02-06 12:20:00,21.57,21.61,21.57,21.61,35671.53213956548,21.3056,21.3452,21.3056,21.3452,35671.5321
2020-02-06 12:30:00,21.6,21.61,21.58,21.59,26729.254454637863,21.3353,21.3452,21.3155,21.3254,26729.2545
2020-02-06 12:40:00,21.59,21.61,21.53,21.55,42089.87379387752,21.3254,21.3452,21.2661,21.2859,42089.8738
2020-02-06 12:50:00,21.55,21.59,21.55,21.57,30025.080904310693,21.2859,21.3254,21.2859,21.3056,30025.0809
2020-02-06 13:00:00,21.57,21.6,21.56,21.57,31713.045047117062,21.3056,21.3353,21.2958,21.3056,31713.045
2020-02-06 13:10:00,21.57,21.6,21.57,21.6,35234.61303443872,21.3056,21.3353,21.3056,21.3353,35234.613
2020-02-06 13:20:00,21.6,21.62,21.59,21.61,41003.40161912899,21.3353,21.355,21.3254,21.3452,41003.4016
2020-02-06 13:30:00,21.61,21.61,21.57,21.58,34183.094388100326,21.3452,21.3452,21.3056,21.3155,34183.0944
2020-02-06 13:40:00,21.59,21.61,21.57,21.61,36029.80580576941,21.3254,21.3452,21.3056,21.3452,36029.8058
2020-02-06 13:50:00,21.6,21.65,21.59,21.65,121409.62453560597,21.3353,21.3847,21.3254,21.3847,121409.6245
2020-02-06 14:00:00,21.65,21.65,21.58,21.59,79606.660954095,21.3847,21.3847,21.3155,21.3254,79606.661
2020-02-06 14:10:00,21.59,21.6,21.55,21.56,30785.32014723125,21.3254,21.3353,21.2859,21.2958,30785.3201
2020-02-06 14:20:00,21.56,21.59,21.53,21.58,65526.214592876735,21.2958,21.3254,21.2661,21.3155,65526.2146
2020-02-06 14:30:00,21.57,21.59,21.55,21.56,61430.82618082194,21.3056,21.3254,21.2859,21.2958,61430.8262
2020-02-06 14:40:00,21.56,21.59,21.55,21.59,33849.5794711869,21.2958,21.3254,21.2859,21.3254,33849.5795
2020-02-06 14:50:00,21.59,21.61,21.57,21.57,40878.15147565932,21.3254,21.3452,21.3056,21.3056,40878.1515
2020-02-06 15:00:00,21.57,21.6,21.57,21.6,52840.99657402991,21.3056,21.3353,21.3056,21.3353,52840.9966
2020-02-06 15:10:00,21.59,21.6,21.57,21.57,45521.14516613965,21.3254,21.3353,21.3056,21.3056,45521.1452
2020-02-06 15:20:00,21.57,21.57,21.53,21.56,86046.84856366338,21.3056,21.3056,21.2661,21.2958,86046.8486
2020-02-06 15:30:00,21.56,21.63,21.56,21.6,92303.53014907854,21.2958,21.3649,21.2958,21.3353,92303.5301
2020-02-06 15:40:00,21.6,21.64,21.58,21.64,223331.2005855415,21.3353,21.3748,21.3155,21.3748,223331.2006
2020-02-06 15:50:00,21.64,21.64,21.55,21.57,461098.208404471,21.3748,21.3748,21.2859,21.3056,461098.2084
2020-02-07 09:30:00,21.53,21.53,21.37,21.47,58003.92399961108,21.2661,21.2661,21.1081,21.2069,58003.924
2020-02-07 09:40:00,21.47,21.49,21.37,21.39,39334.37063754478,21.2069,21.2266,21.1081,21.1279,39334.3706
2020-02-07 09:50:00,21.4,21.42,21.31,21.31,28220.60500013719,21.1377,21.1575,21.0488,21.0488,28220.605
2020-02-07 10:00:00,21.31,21.36,21.26,21.35,35769.11073971045,21.0488,21.0982,20.9994,21.0883,35769.1107
2020-02-07 10:10:00,21.35,21.37,21.31,21.35,48251.88957318188,21.0883,21.1081,21.0488,21.0883,48251.8896
2020-02-07 10:20:00,21.35,21.4,21.35,21.39,40650.9535409934,21.0883,21.1377,21.0883,21.1279,40650.9535
2020-02-07 10:30:00,21.38,21.4,21.35,21.36,22077.522382054995,21.118,21.1377,21.0883,21.0982,22077.5224
2020-02-07 10:40:00,21.37,21.39,21.35,21.38,30140.13626866074,21.1081,21.1279,21.0883,21.118,30140.1363
2020-02-07 10:50:00,21.38,21.4,21.36,21.37,13674.111593450383,21.118,21.1377,21.0982,21.1081,13674.1116
2020-02-07 11:00:00,21.35,21.36,21.33,21.34,23130.49742541048,21.0883,21.0982,21.0686,21.0785,23130.4974
2020-02-07 11:10:00,21.33,21.34,21.28,21.31,32174.722901534333,21.0686,21.0785,21.0192,21.0488,32174.7229
2020-02-07 11:20:00,21.31,21.33,21.28,21.28,57384.955267348174,21.0488,21.0686,21.0192,21.0192,57384.9553
2020-02-07 11:30:00,21.28,21.31,21.27,21.29,33293.23581065883,21.0192,21.0488,21.0093,21.0291,33293.2358
2020-02-07 11:40:00,21.3,21.34,21.28,21.33,45604.15979611373,21.039,21.0785,21.0192,21.0686,45604.1598
2020-02-07 11:50:00,21.32,21.4,21.31,21.4,517706.9040617106,21.0587,21.1377,21.0488,21.1377,517706.9041
2020-02-07 12:00:00,21.4,21.42,21.38,21.4,25304.89817192464,21.1377,21.1575,21.118,21.1377,25304.8982
2020-02-07 12:10:00,21.4,21.44,21.39,21.43,16352.4257078774,21.1377,21.1772,21.1279,21.1674,16352.4257
2020-02-07 12:20:00,21.43,21.44,21.42,21.44,13104.660359768512,21.1674,21.1772,21.1575,21.1772,13104.6604
2020-02-07 12:30:00,21.43,21.44,21.42,21.43,17702.505742719077,21.1674,21.1772,21.1575,21.1674,17702.5057
2020-02-07 12:40:00,21.42,21.46,21.42,21.46,15900.94263257975,21.1575,21.197,21.1575,21.197,15900.9426
2020-02-07 12:50:00,21.46,21.51,21.45,21.51,33320.90735398352,21.197,21.2464,21.1871,21.2464,33320.9074
2020-02-07 13:00:00,21.51,21.51,21.46,21.47,17526.281703651286,21.2464,21.2464,21.197,21.2069,17526.2817
2020-02-07 13:10:00,21.47,21.48,21.46,21.47,19390.469885525446,21.2069,21.2168,21.197,21.2069,19390.4699
2020-02-07 13:20:00,21.47,21.5,21.46,21.5,15711.611020358156,21.2069,21.2365,21.197,21.2365,15711.611
2020-02-07 13:30:00,21.5,21.51,21.46,21.48,47351.83621662076,21.2365,21.2464,21.197,21.2168,47351.8362
2020-02-07 13:40:00,21.48,21.5,21.47,21.48,29245.908500167978,21.2168,21.2365,21.2069,21.2168,29245.9085
2020-02-07 13:50:00,21.48,21.48,21.46,21.46,21784.78658162007,21.2168,21.2168,21.197,21.197,21784.7866
2020-02-07 14:00:00,21.46,21.46,21.4,21.4,24720.88296807187,21.197,21.197,21.1377,21.1377,24720.883
2020-02-07 14:10:00,21.4,21.42,21.37,21.42,24432.51635868821,21.1377,21.1575,21.1081,21.1575,24432.5164
2020-02-07 14:20:00,21.42,21.43,21.38,21.43,25648.60786795769,21.1575,21.1674,21.118,21.1674,25648.6079
2020-02-07 14:30:00,21.43,21.43,21.4,21.41,47861.57517260197,21.1674,21.1674,21.1377,21.1476,47861.5752
2020-02-07 14:40:00,21.4,21.43,21.4,21.42,19681.749288943283,21.1377,21.1674,21.1377,21.1575,19681.7493
2020-02-07 14:50:00,21.42,21.42,21.39,21.42,29020.16696251916,21.1575,21.1575,21.1279,21.1575,29020.167
2020-02-07 15:00:00,21.41,21.44,21.41,21.43,23528.093811075825,21.1476,21.1772,21.1476,21.1674,23528.0938
2020-02-07 15:10:00,21.43,21.46,21.42,21.44,22479.487958771613,21.1674,21.197,21.1575,21.1772,22479.488
2020-02-07 15:20:00,21.44,21.47,21.44,21.47,20474.0292662398,21.1772,21.2069,21.1772,21.2069,20474.0293
2020-02-07 15:30:00,21.46,21.48,21.44,21.46,46314.88154045326,21.197,21.2168,21.1772,21.197,46314.8815
2020-02-07 15:40:00,21.45,21.47,21.45,21.46,60529.31642724373,21.1871,21.2069,21.1871,21.197,60529.3164
2020-02-07 15:50:00,21.46,21.52,21.46,21.48,286559.22068545147,21.197,21.2563,21.197,21.2168,286559.2207
2020-02-10 09:30:00,21.49,21.5,21.36,21.48,76596.28831977164,21.2266,21.2365,21.0982,21.2168,76596.2883
2020-02-10 09:40:00,21.43,21.46,21.38,21.42,60125.89445351002,21.1674,21.197,21.118,21.1575,60125.8945
2020-02-10 09:50:00,21.4,21.44,21.39,21.4,26772.946365150536,21.1377,21.1772,21.1279,21.1377,26772.9464
2020-02-10 10:00:00,21.4,21.45,21.4,21.44,50966.61361303613,21.1377,21.1871,21.1377,21.1772,50966.6136
2020-02-10 10:10:00,21.44,21.44,21.39,21.43,35081.69134764435,21.1772,21.1772,21.1279,21.1674,35081.6913
2020-02-10 10:20:00,21.43,21.51,21.43,21.51,26229.71027777627,21.1674,21.2464,21.1674,21.2464,26229.7103
2020-02-10 10:30:00,21.52,21.62,21.5,21.61,99116.55539502176,21.2563,21.355,21.2365,21.3452,99116.5554
2020-02-10 10:40:00,21.61,21.64,21.61,21.61,79048.86089654984,21.3452,21.3748,21.3452,21.3452,79048.8609
2020-02-10 10:50:00,21.61,21.62,21.59,21.61,31070.77396258073,21.3452,21.355,21.3254,21.3452,31070.774
2020-02-10 11:00:00,21.61,21.64,21.61,21.63,21234.26850916036,21.3452,21.3748,21.3452,21.3649,21234.2685
2020-02-10 11:10:00,21.63,21.63,21.61,21.63,28924.04475939127,21.3649,21.3649,21.3452,21.3649,28924.0448
2020-02-10 11:20:00,21.63,21.64,21.61,21.64,27683.19450083128,21.3649,21.3748,21.3452,21.3748,27683.1945
2020-02-10 11:30:00,21.64,21.66,21.62,21.64,26027.27109240087,21.3748,21.3945,21.355,21.3748,26027.2711
2020-02-10 11:40:00,21.64,21.66,21.63,21.64,28297.794042042915,21.3748,21.3945,21.3649,21.3748,28297.794
2020-02-10 11:50:00,21.64,21.66,21.64,21.65,65160.65894158735,21.3748,21.3945,21.3748,21.3847,65160.6589
2020-02-10 12:00:00,21.64,21.64,21.61,21.63,48677.15750217192,21.3748,21.3748,21.3452,21.3649,48677.1575
2020-02-10 12:10:00,21.63,21.64,21.62,21.63,10666.65175316121,21.3649,21.3748,21.355,21.3649,10666.6518
2020-02-10 12:20:00,21.62,21.65,21.62,21.64,31503.323876656217,21.355,21.3847,21.355,21.3748,31503.3239
2020-02-10 12:30:00,21.64,21.64,21.59,21.62,117423.46589983284,21.3748,21.3748,21.3254,21.355,117423.4659
2020-02-10 12:40:00,21.62,21.64,21.62,21.63,16969.938043123217,21.355,21.3748,21.355,21.3649,16969.938
2020-02-10 12:50:00,21.62,21.64,21.6,21.61,45860.48567112143,21.355,21.3748,21.3353,21.3452,45860.4857
2020-02-10 13:00:00,21.61,21.65,21.61,21.64,51838.995426272544,21.3452,21.3847,21.3452,21.3748,51838.9954
2020-02-10 13:10:00,21.64,21.66,21.63,21.65,37259.004888192685,21.3748,21.3945,21.3649,21.3847,37259.0049
2020-02-10 13:20:00,21.65,21.65,21.62,21.63,19190.943494184223,21.3847,21.3847,21.355,21.3649,19190.9435
2020-02-10 13:30:00,21.63,21.64,21.62,21.64,22748.92140693311,21.3649,21.3748,21.355,21.3748,22748.9214
2020-02-10 13:40:00,21.63,21.64,21.61,21.64,27977.38669828329,21.3649,21.3748,21.3452,21.3748,27977.3867
2020-02-10 13:50:00,21.64,21.64,21.61,21.62,40396.0840630028,21.3748,21.3748,21.3452,21.355,40396.0841
2020-02-10 14:00:00,21.63,21.64,21.61,21.63,29161.437473176804,21.3649,21.3748,21.3452,21.3649,29161.4375
2020-02-10 14:10:00,21.63,21.64,21.62,21.63,11913.327599789554,21.3649,21.3748,21.355,21.3649,11913.3276
2020-02-10 14:20:00,21.62,21.64,21.62,21.64,18497.69851404977,21.355,21.3748,21.355,21.3748,18497.6985
2020-02-10 14:30:00,21.64,21.66,21.62,21.66,47142.11504615992,21.3748,21.3945,21.355,21.3945,47142.115
2020-02-10 14:40:00,21.66,21.66,21.65,21.66,15340.229781000417,21.3945,21.3945,21.3847,21.3945,15340.2298
2020-02-10 14:50:00,21.66,21.68,21.66,21.66,45320.162377781344,21.3945,21.4143,21.3945,21.3945,45320.1624
2020-02-10 15:00:00,21.66,21.66,21.64,21.66,60452.127385338,21.3945,21.3945,21.3748,21.3945,60452.1274
2020-02-10 15:10:00,21.66,21.67,21.65,21.66,323529.8589642605,21.3945,21.4044,21.3847,21.3945,323529.859
2020-02-10 15:20:00,21.66,21.66,21.63,21.64,56726.66381562386,21.3945,21.3945,21.3649,21.3748,56726.6638
2020-02-10 15:30:00,21.64,21.66,21.62,21.65,90075.24271293209,21.3748,21.3945,21.355,21.3847,90075.2427
2020-02-10 15:40:00,21.65,21.7,21.64,21.68,155744.18421348356,21.3847,21.4341,21.3748,21.4143,155744.1842
2020-02-10 15:50:00,21.69,21.75,21.68,21.73,877104.9087628437,21.4242,21.4834,21.4143,21.4637,877104.9088
2020-02-11 09:30:00,21.86,21.97,21.8,21.94,192561.9008054982,21.5921,21.7007,21.5328,21.6711,192561.9008
2020-02-11 09:40:00,21.94,22.18,21.92,22.15,353639.4108955624,21.6711,21.9082,21.6514,21.8785,353639.4109
2020-02-11 09:50:00,22.16,22.24,22.15,22.21,79673.6552168811,21.8884,21.9674,21.8785,21.9378,79673.6552
2020-02-11 10:00:00,22.21,22.29,22.21,22.23,60501.64488391904,21.9378,22.0168,21.9378,21.9576,60501.6449
2020-02-11 10:10:00,22.25,22.38,22.25,22.34,114717.48024208112,21.9773,22.1057,21.9773,22.0662,114717.4802
2020-02-11 10:20:00,22.34,22.37,22.3,22.3,67288.45498355465,22.0662,22.0958,22.0267,22.0267,67288.455
2020-02-11 10:30:00,22.3,22.3,22.2,22.23,40112.08664467041,22.0267,22.0267,21.9279,21.9576,40112.0866
2020-02-11 10:40:00,22.23,22.25,22.16,22.16,30413.938907873508,21.9576,21.9773,21.8884,21.8884,30413.9389
2020-02-11 10:50:00,22.16,22.17,22.13,22.14,45097.333634166695,21.8884,21.8983,21.8588,21.8687,45097.3336
2020-02-11 11:00:00,22.15,22.17,22.13,22.13,56717.925433521326,21.8785,21.8983,21.8588,21.8588,56717.9254
2020-02-11 11:10:00,22.13,22.14,22.06,22.1,55163.94981628716,21.8588,21.8687,21.7896,21.8292,55163.9498
2020-02-11 11:20:00,22.1,22.11,22.09,22.1,14957.197365505956,21.8292,21.839,21.8193,21.8292,14957.1974
2020-02-11 11:30:00,22.1,22.1,22.05,22.08,35863.776545821245,21.8292,21.8292,21.7798,21.8094,35863.7765
2020-02-11 11:40:00,22.08,22.12,22.07,22.08,80177.56858479396,21.8094,21.8489,21.7995,21.8094,80177.5686
2020-02-11 11:50:00,22.08,22.09,22.05,22.06,57923.822163671175,21.8094,21.8193,21.7798,21.7896,57923.8222
2020-02-11 12:00:00,22.05,22.08,22.04,22.08,32538.82215580664,21.7798,21.8094,21.7699,21.8094,32538.8222
2020-02-11 12:10:00,22.07,22.12,22.07,22.12,29677.002017226376,21.7995,21.8489,21.7995,21.8489,29677.002
2020-02-11 12:20:00,22.13,22.14,22.11,22.12,21161.448658305897,21.8588,21.8687,21.839,21.8489,21161.4487
2020-02-11 12:30:00,22.13,22.16,22.12,22.15,20420.1425766075,21.8588,21.8884,21.8489,21.8785,20420.1426
2020-02-11 12:40:00,22.15,22.19,22.14,22.19,51368.57918975274,21.8785,21.918,21.8687,21.918,51368.5792
2020-02-11 12:50:00,22.18,22.23,22.18,22.23,54734.31269624585,21.9082,21.9576,21.9082,21.9576,54734.3127
2020-02-11 13:00:00,22.23,22.24,22.2,22.23,30770.75617706036,21.9576,21.9674,21.9279,21.9576,30770.7562
2020-02-11 13:10:00,22.23,22.23,22.17,22.19,56525.68102726555,21.9576,21.9576,21.8983,21.918,56525.681
2020-02-11 13:20:00,22.19,22.19,22.16,22.18,26857.41739214171,21.918,21.918,21.8884,21.9082,26857.4174
2020-02-11 13:30:00,22.17,22.18,22.16,22.16,22922.23265196673,21.8983,21.9082,21.8884,21.8884,22922.2327
2020-02-11 13:40:00,22.16,22.18,22.15,22.16,55392.60414797017,21.8884,21.9082,21.8785,21.8884,55392.6041
2020-02-11 13:50:00,22.16,22.16,22.1,22.12,35879.796913009224,21.8884,21.8884,21.8292,21.8489,35879.7969
2020-02-11 14:00:00,22.12,22.12,22.06,22.08,56792.20168139287,21.8489,21.8489,21.7896,21.8094,56792.2017
2020-02-11 14:10:00,22.08,22.09,22.0,22.02,45965.346256351855,21.8094,21.8193,21.7304,21.7501,45965.3463
2020-02-11 14:20:00,22.02,22.03,21.99,22.03,47584.85973935503,21.7501,21.76,21.7205,21.76,47584.8597
2020-02-11 14:30:00,22.03,22.04,22.01,22.03,21713.4231277827,21.76,21.7699,21.7403,21.76,21713.4231
2020-02-11 14:40:00,22.03,22.05,22.03,22.05,23972.29490128803,21.76,21.7798,21.76,21.7798,23972.2949
2020-02-11 14:50:00,22.04,22.06,22.0,22.01,33861.23064732362,21.7699,21.7896,21.7304,21.7403,33861.2306
2020-02-11 15:00:00,22.01,22.03,21.96,21.96,63239.67127604671,21.7403,21.76,21.6909,21.6909,63239.6713
2020-02-11 15:10:00,21.96,21.97,21.92,21.92,41201.47161345312,21.6909,21.7007,21.6514,21.6514,41201.4716
2020-02-11 15:20:00,21.92,21.96,21.92,21.94,79392.5705925829,21.6514,21.6909,21.6514,21.6711,79392.5706
2020-02-11 15:30:00,21.94,21.94,21.92,21.92,87175.5562519075,21.6711,21.6711,21.6514,21.6514,87175.5563
2020-02-11 15:40:00,21.92,21.98,21.92,21.92,149780.23842850333,21.6514,21.7106,21.6514,21.6514,149780.2384
2020-02-11 15:50:00,21.92,22.0,21.9,21.99,456685.3254426908,21.6514,21.7304,21.6316,21.7205,456685.3254
2020-02-12 09:30:00,22.04,22.21,22.0,22.16,291190.5631997951,21.7699,21.9378,21.7304,21.8884,291190.5632
2020-02-12 09:40:00,22.14,22.23,22.13,22.21,41730.14373065649,21.8687,21.9576,21.8588,21.9378,41730.1437
2020-02-12 09:50:00,22.22,22.24,22.18,22.22,50012.67356684271,21.9477,21.9674,21.9082,21.9477,50012.6736
2020-02-12 10:00:00,22.22,22.27,22.22,22.25,54794.02497394651,21.9477,21.9971,21.9477,21.9773,54794.025
2020-02-12 10:10:00,22.25,22.26,22.23,22.25,37225.507756799634,21.9773,21.9872,21.9576,21.9773,37225.5078
2020-02-12 10:20:00,22.26,22.29,22.25,22.25,59026.314705607685,21.9872,22.0168,21.9773,21.9773,59026.3147
2020-02-12 10:30:00,22.25,22.3,22.25,22.3,34532.62967220173,21.9773,22.0267,21.9773,22.0267,34532.6297
2020-02-12 10:40:00,22.3,22.34,22.29,22.32,67349.6236582724,22.0267,22.0662,22.0168,22.0465,67349.6237
2020-02-12 10:50:00,22.33,22.34,22.31,22.32,29955.17384749041,22.0563,22.0662,22.0366,22.0465,29955.1738
2020-02-12 11:00:00,22.31,22.36,22.31,22.36,40272.29031655022,22.0366,22.086,22.0366,22.086,40272.2903
2020-02-12 11:10:00,22.36,22.4,22.35,22.4,78946.9131053536,22.086,22.1255,22.0761,22.1255,78946.9131
2020-02-12 11:20:00,22.4,22.42,22.38,22.39,39981.01091313238,22.1255,22.1452,22.1057,22.1156,39981.0109
2020-02-12 11:30:00,22.4,22.41,22.37,22.41,58822.4191232152,22.1255,22.1354,22.0958,22.1354,58822.4191
2020-02-12 11:40:00,22.41,22.42,22.4,22.42,38912.01550258892,22.1354,22.1452,22.1255,22.1452,38912.0155
2020-02-12 11:50:00,22.42,22.43,22.4,22.42,94732.8003735833,22.1452,22.1551,22.1255,22.1452,94732.8004
2020-02-12 12:00:00,22.43,22.47,22.42,22.45,140127.2389992362,22.1551,22.1946,22.1452,22.1749,140127.239
2020-02-12 12:10:00,22.45,22.47,22.44,22.45,41201.47161345312,22.1749,22.1946,22.165,22.1749,41201.4716
2020-02-12 12:20:00,22.45,22.47,22.42,22.45,66930.18131735071,22.1749,22.1946,22.1452,22.1749,66930.1813
2020-02-12 12:30:00,22.45,22.47,22.4,22.4,52568.65033183423,22.1749,22.1946,22.1255,22.1255,52568.6503
2020-02-12 12:40:00,22.4,22.4,22.35,22.36,61081.29089672053,22.1255,22.1255,22.0761,22.086,61081.2909
2020-02-12 12:50:00,22.36,22.36,22.27,22.29,49555.3649034767,22.086,22.086,21.9971,22.0168,49555.3649
2020-02-12 13:00:00,22.29,22.33,22.29,22.32,28243.907352410617,22.0168,22.0563,22.0168,22.0465,28243.9074
2020-02-12 13:10:00,22.32,22.41,22.3,22.38,73679.125094542,22.0465,22.1354,22.0267,22.1057,73679.1251
2020-02-12 13:20:00,22.38,22.39,22.35,22.37,25050.02869393403,22.1057,22.1156,22.0761,22.0958,25050.0287
2020-02-12 13:30:00,22.36,22.43,22.36,22.4,85966.74672772348,22.086,22.1551,22.086,22.1255,85966.7467
2020-02-12 13:40:00,22.4,22.47,22.4,22.47,108950.14805440795,22.1255,22.1946,22.1255,22.1946,108950.1481
2020-02-12 13:50:00,22.47,22.49,22.45,22.47,59846.2662262289,22.1946,22.2144,22.1749,22.1946,59846.2662
2020-02-12 14:00:00,22.47,22.49,22.45,22.47,62323.59755229761,22.1946,22.2144,22.1749,22.1946,62323.5976
2020-02-12 14:10:00,22.47,22.49,22.46,22.47,58513.66295559229,22.1946,22.2144,22.1847,22.1946,58513.663
2020-02-12 14:20:00,22.48,22.5,22.47,22.49,103659.05769132292,22.2045,22.2243,22.1946,22.2144,103659.0577
2020-02-12 14:30:00,22.49,22.49,22.45,22.47,81451.915974747,22.2144,22.2144,22.1749,22.1946,81451.916
2020-02-12 14:40:00,22.47,22.48,22.42,22.43,78298.8164327489,22.1946,22.2045,22.1452,22.1551,78298.8164
2020-02-12 14:50:00,22.43,22.45,22.39,22.43,101140.94724877572,22.1551,22.1749,22.1156,22.1551,101140.9472
2020-02-12 15:00:00,22.43,22.45,22.4,22.4,86367.25590742301,22.1551,22.1749,22.1255,22.1255,86367.2559
2020-02-12 15:10:00,22.4,22.45,22.38,22.45,85502.15607927203,22.1255,22.1749,22.1057,22.1749,85502.1561
2020-02-12 15:20:00,22.45,22.47,22.45,22.46,84897.75131718002,22.1749,22.1946,22.1749,22.1847,84897.7513
2020-02-12 15:30:00,22.46,22.51,22.46,22.47,115048.08236496038,22.1847,22.2341,22.1847,22.1946,115048.0824
2020-02-12 15:40:00,22.47,22.51,22.47,22.47,212494.15038138084,22.1946,22.2341,22.1946,22.1946,212494.1504
2020-02-12 15:50:00,22.48,22.63,22.47,22.53,934912.2191651476,22.2045,22.3527,22.1946,22.2539,934912.2192
2020-02-13 09:30:00,22.46,22.69,22.32,22.63,219601.36782477607,22.1847,22.4119,22.0465,22.3527,219601.3678
2020-02-13 09:40:00,22.61,22.81,22.61,22.67,80739.73783339039,22.3329,22.5305,22.3329,22.3922,80739.7378
2020-02-13 09:50:00,22.65,22.7,22.62,22.62,74844.24270821335,22.3724,22.4218,22.3428,22.3428,74844.2427
2020-02-13 10:00:00,22.62,22.7,22.58,22.67,78834.77053503774,22.3428,22.4218,22.3033,22.3922,78834.7705
2020-02-13 10:10:00,22.67,22.71,22.66,22.71,63491.627960003134,22.3922,22.4317,22.3823,22.4317,63491.628
2020-02-13 10:20:00,22.71,22.73,22.66,22.7,128697.43520912025,22.4317,22.4514,22.3823,22.4218,128697.4352
2020-02-13 10:30:00,22.7,22.88,22.69,22.88,383019.30792130256,22.4218,22.5996,22.4119,22.5996,383019.3079
2020-02-13 10:40:00,22.88,22.93,22.84,22.91,76463.75619121653,22.5996,22.649,22.5601,22.6292,76463.7562
2020-02-13 10:50:00,22.92,22.97,22.9,22.91,179546.08066377215,22.6391,22.6885,22.6193,22.6292,179546.0807
2020-02-13 11:00:00,22.91,22.96,22.84,22.93,102639.5797793605,22.6292,22.6786,22.5601,22.649,102639.5798
2020-02-13 11:10:00,22.92,22.97,22.91,22.93,109337.54966095368,22.6391,22.6885,22.6292,22.649,109337.5497
2020-02-13 11:20:00,22.93,22.93,22.78,22.84,91981.66640830184,22.649,22.649,22.5008,22.5601,91981.6664
2020-02-13 11:30:00,22.84,22.87,22.82,22.83,100280.21661167602,22.5601,22.5897,22.5403,22.5502,100280.2166
2020-02-13 11:40:00,22.82,22.87,22.8,22.82,47596.51091549175,22.5403,22.5897,22.5206,22.5403,47596.5109
2020-02-13 11:50:00,22.8,22.81,22.74,22.76,68341.43002691014,22.5206,22.5305,22.4613,22.4811,68341.43
2020-02-13 12:00:00,22.75,22.78,22.66,22.69,107624.8267688568,22.4712,22.5008,22.3823,22.4119,107624.8268
2020-02-13 12:10:00,22.69,22.82,22.69,22.82,92475.38499709504,22.4119,22.5403,22.4119,22.5403,92475.385
2020-02-13 12:20:00,22.82,22.88,22.81,22.85,50298.127382192186,22.5403,22.5996,22.5305,22.57,50298.1274
2020-02-13 12:30:00,22.85,22.86,22.81,22.82,59340.89646129895,22.57,22.5798,22.5305,22.5403,59340.8965
2020-02-13 12:40:00,22.81,22.84,22.8,22.81,75802.55194545804,22.5305,22.5601,22.5206,22.5305,75802.5519
2020-02-13 12:50:00,22.82,22.83,22.78,22.8,126763.3399704258,22.5403,22.5502,22.5008,22.5206,126763.34
2020-02-13 13:00:00,22.8,22.84,22.79,22.81,155093.17474684468,22.5206,22.5601,22.5107,22.5305,155093.1747
2020-02-13 13:10:00,22.8,22.83,22.8,22.81,146815.01410170973,22.5206,22.5502,22.5206,22.5305,146815.0141
2020-02-13 13:20:00,22.82,22.91,22.81,22.84,74992.79520395646,22.5403,22.6292,22.5305,22.5601,74992.7952
2020-02-13 13:30:00,22.84,22.84,22.81,22.83,134847.79981228788,22.5601,22.5601,22.5305,22.5502,134847.7998
2020-02-13 13:40:00,22.84,22.85,22.82,22.84,36507.50402737467,22.5601,22.57,22.5403,22.5601,36507.504
2020-02-13 13:50:00,22.84,22.87,22.76,22.79,118472.07175213708,22.5601,22.5897,22.4811,22.5107,118472.0718
2020-02-13 14:00:00,22.79,22.81,22.76,22.76,38839.19565173446,22.5107,22.5305,22.4811,22.4811,38839.1957
2020-02-13 14:10:00,22.76,22.78,22.74,22.76,36284.67528376002,22.4811,22.5008,22.4613,22.4811,36284.6753
2020-02-13 14:20:00,22.76,22.79,22.75,22.78,38212.944934386105,22.4811,22.5107,22.4712,22.5008,38212.9449
2020-02-13 14:30:00,22.78,22.79,22.75,22.78,86428.42458214075,22.5008,22.5107,22.4712,22.5008,86428.4246
2020-02-13 14:40:00,22.78,22.82,22.78,22.81,70300.28401489509,22.5008,22.5403,22.5008,22.5305,70300.284
2020-02-13 14:50:00,22.81,22.82,22.8,22.82,40432.493988430026,22.5305,22.5403,22.5206,22.5403,40432.494
2020-02-13 15:00:00,22.81,22.81,22.78,22.78,48921.8322010429,22.5305,22.5305,22.5008,22.5008,48921.8322
2020-02-13 15:10:00,22.79,22.8,22.77,22.78,39611.08607079172,22.5107,22.5206,22.4909,22.5008,39611.0861
2020-02-13 15:20:00,22.78,22.78,22.73,22.74,55750.877814174106,22.5008,22.5008,22.4514,22.4613,55750.8778
2020-02-13 15:30:00,22.73,22.73,22.68,22.69,116501.5665880154,22.4514,22.4514,22.402,22.4119,116501.5666
2020-02-13 15:40:00,22.69,22.69,22.64,22.64,190167.5841094036,22.4119,22.4119,22.3625,22.3625,190167.5841
2020-02-13 15:50:00,22.64,22.67,22.6,22.62,449404.7967542619,22.3625,22.3922,22.323,22.3428,449404.7968
2020-02-14 09:30:00,22.56,22.64,22.49,22.5,75240.38269686162,22.2835,22.3625,22.2144,22.2243,75240.3827
2020-02-14 09:40:00,22.5,22.6,22.49,22.54,30827.55566072684,22.2243,22.323,22.2144,22.2638,30827.5557
2020-02-14 09:50:00,22.54,22.56,22.49,22.52,41191.2768343335,22.2638,22.2835,22.2144,22.244,41191.2768
2020-02-14 10:00:00,22.52,22.64,22.51,22.64,78595.9214242351,22.244,22.3625,22.2341,22.3625,78595.9214
2020-02-14 10:10:00,22.64,22.67,22.62,22.66,61446.84654800992,22.3625,22.3922,22.3428,22.3823,61446.8465
2020-02-14 10:20:00,22.66,22.71,22.62,22.69,146481.49918479632,22.3823,22.4317,22.3428,22.4119,146481.4992
2020-02-14 10:30:00,22.69,22.71,22.67,22.69,77692.9552736398,22.4119,22.4317,22.3922,22.4119,77692.9553
2020-02-14 10:40:00,22.69,22.7,22.67,22.69,63421.72090318285,22.4119,22.4218,22.3922,22.4119,63421.7209
2020-02-14 10:50:00,22.69,22.71,22.67,22.69,90049.02756662447,22.4119,22.4317,22.3922,22.4119,90049.0276
2020-02-14 11:00:00,22.69,22.71,22.65,22.68,135069.17215888546,22.4119,22.4317,22.3724,22.402,135069.1722
2020-02-14 11:10:00,22.67,22.69,22.66,22.67,32007.23724456908,22.3922,22.4119,22.3823,22.3922,32007.2372
2020-02-14 11:20:00,22.67,22.69,22.66,22.67,29891.09237873849,22.3922,22.4119,22.3823,22.3922,29891.0924
2020-02-14 11:30:00,22.67,22.71,22.67,22.7,38456.16323624,22.3922,22.4317,22.3922,22.4218,38456.1632
2020-02-14 11:40:00,22.69,22.69,22.64,22.66,43416.651476445775,22.4119,22.4119,22.3625,22.3823,43416.6515
2020-02-14 11:50:00,22.65,22.73,22.64,22.71,166125.38215129529,22.3724,22.4514,22.3625,22.4317,166125.3822
2020-02-14 12:00:00,22.72,22.75,22.71,22.72,75506.90335098894,22.4416,22.4712,22.4317,22.4416,75506.9034
2020-02-14 12:10:00,22.72,22.73,22.68,22.7,33141.77052088155,22.4416,22.4514,22.402,22.4218,33141.7705
2020-02-14 12:20:00,22.7,22.71,22.68,22.71,33361.686470462024,22.4218,22.4317,22.402,22.4317,33361.6865
2020-02-14 12:30:00,22.71,22.72,22.67,22.71,39289.22233001501,22.4317,22.4416,22.3922,22.4317,39289.2223
2020-02-14 12:40:00,22.7,22.71,22.65,22.65,31440.698804921383,22.4218,22.4317,22.3724,22.3724,31440.6988
2020-02-14 12:50:00,22.66,22.67,22.64,22.67,72867.91195602332,22.3823,22.3922,22.3625,22.3922,72867.912
2020-02-14 13:00:00,22.67,22.69,22.66,22.69,82605.38241228163,22.3922,22.4119,22.3823,22.4119,82605.3824
2020-02-14 13:10:00,22.68,22.69,22.64,22.64,119328.4331981855,22.402,22.4119,22.3625,22.3625,119328.4332
2020-02-14 13:20:00,22.64,22.67,22.64,22.67,38590.15176181221,22.3625,22.3922,22.3625,22.3922,38590.1518
2020-02-14 13:30:00,22.66,22.7,22.66,22.69,47206.19651491184,22.3823,22.4218,22.3823,22.4119,47206.1965
2020-02-14 13:40:00,22.69,22.69,22.66,22.67,25115.56655970304,22.4119,22.4119,22.3823,22.3922,25115.5666
2020-02-14 13:50:00,22.66,22.67,22.64,22.67,95963.45585302368,22.3823,22.3922,22.3625,22.3922,95963.4559
2020-02-14 14:00:00,22.67,22.68,22.66,22.68,49661.68188572421,22.3922,22.402,22.3823,22.402,49661.6819
2020-02-14 14:10:00,22.68,22.69,22.64,22.67,119533.78517759508,22.402,22.4119,22.3625,22.3922,119533.7852
2020-02-14 14:20:00,22.67,22.69,22.67,22.69,52944.40076224324,22.3922,22.4119,22.3922,22.4119,52944.4008
2020-02-14 14:30:00,22.69,22.73,22.68,22.72,79331.40191786514,22.4119,22.4514,22.402,22.4416,79331.4019
2020-02-14 14:40:00,22.72,22.73,22.69,22.72,52255.524973160056,22.4416,22.4514,22.4119,22.4416,52255.525
2020-02-14 14:50:00,22.71,22.73,22.71,22.73,56879.585502418224,22.4317,22.4514,22.4317,22.4514,56879.5855
2020-02-14 15:00:00,22.72,22.76,22.72,22.74,91544.74730317509,22.4416,22.4811,22.4416,22.4613,91544.7473
2020-02-14 15:10:00,22.74,22.74,22.69,22.7,54141.55911029055,22.4613,22.4613,22.4119,22.4218,54141.5591
2020-02-14 15:20:00,22.7,22.79,22.66,22.75,207086.54825692868,22.4218,22.5107,22.3823,22.4712,207086.5483
2020-02-14 15:30:00,22.75,22.77,22.73,22.76,86445.90134634583,22.4712,22.4909,22.4514,22.4811,86445.9013
2020-02-14 15:40:00,22.77,22.82,22.76,22.82,196753.4114206809,22.4909,22.5403,22.4811,22.5403,196753.4114
2020-02-14 15:50:00,22.82,22.92,22.81,22.9,832045.4414511212,22.5403,22.6391,22.5305,22.6193,832045.4415
2020-02-18 09:30:00,22.88,22.88,22.77,22.81,135485.70170577295,22.5996,22.5996,22.4909,22.5305,135485.7017
2020-02-18 09:40:00,22.83,22.85,22.8,22.82,51645.29462299968,22.5502,22.57,22.5206,22.5403,51645.2946
2020-02-18 09:50:00,22.82,22.86,22.81,22.83,100760.82762731543,22.5403,22.5798,22.5305,22.5502,100760.8276
2020-02-18 10:00:00,22.83,22.83,22.74,22.75,42889.43575625949,22.5502,22.5502,22.4613,22.4712,42889.4358
2020-02-18 10:10:00,22.74,22.84,22.74,22.81,133663.7490373944,22.4613,22.5601,22.4613,22.5305,133663.749
2020-02-18 10:20:00,22.81,22.82,22.67,22.67,40666.97390818139,22.5305,22.5403,22.3922,22.3922,40666.9739
2020-02-18 10:30:00,22.67,22.7,22.66,22.69,36924.033574262176,22.3922,22.4218,22.3823,22.4119,36924.0336
2020-02-18 10:40:00,22.69,22.69,22.66,22.67,132642.81472841484,22.4119,22.4119,22.3823,22.3922,132642.8147
2020-02-18 10:50:00,22.67,22.68,22.62,22.67,97403.83250292488,22.3922,22.402,22.3428,22.3922,97403.8325
2020-02-18 11:00:00,22.67,22.69,22.64,22.64,42701.56054105498,22.3922,22.4119,22.3625,22.3625,42701.5605
2020-02-18 11:10:00,22.65,22.67,22.6,22.6,101336.10444906568,22.3724,22.3922,22.323,22.323,101336.1044
2020-02-18 11:20:00,22.6,22.63,22.6,22.63,32613.09840367818,22.323,22.3527,22.323,22.3527,32613.0984
2020-02-18 11:30:00,22.63,22.67,22.62,22.64,185322.15123354783,22.3527,22.3922,22.3428,22.3625,185322.1512
2020-02-18 11:40:00,22.65,22.67,22.62,22.64,36954.61791162105,22.3724,22.3922,22.3428,22.3625,36954.6179
2020-02-18 11:50:00,22.65,22.67,22.64,22.64,16151.442919519091,22.3724,22.3922,22.3625,22.3625,16151.4429
2020-02-18 12:00:00,22.64,22.7,22.63,22.69,23638.779984374607,22.3625,22.4218,22.3527,22.4119,23638.78
2020-02-18 12:10:00,22.7,22.73,22.69,22.72,47911.09267118301,22.4218,22.4514,22.4119,22.4416,47911.0927
2020-02-18 12:20:00,22.72,22.73,22.68,22.69,116181.15924425576,22.4416,22.4514,22.402,22.4119,116181.1592
2020-02-18 12:30:00,22.69,22.69,22.67,22.67,18017.08749841034,22.4119,22.4119,22.3922,22.3922,18017.0875
2020-02-18 12:40:00,22.67,22.67,22.64,22.64,27396.28428846471,22.3922,22.3922,22.3625,22.3625,27396.2843
2020-02-18 12:50:00,22.64,22.67,22.64,22.67,18159.814406085083,22.3625,22.3922,22.3625,22.3922,18159.8144
2020-02-18 13:00:00,22.67,22.69,22.64,22.65,21537.199088714908,22.3922,22.4119,22.3625,22.3724,21537.1991
2020-02-18 13:10:00,22.66,22.66,22.63,22.66,20567.23867533351,22.3823,22.3823,22.3527,22.3823,20567.2387
2020-02-18 13:20:00,22.66,22.67,22.62,22.63,21393.01578402308,22.3823,22.3922,22.3428,22.3527,21393.0158
2020-02-18 13:30:00,22.62,22.7,22.62,22.69,45722.12795449796,22.3428,22.4218,22.3428,22.4119,45722.128
2020-02-18 13:40:00,22.69,22.69,22.65,22.68,32372.792895858463,22.4119,22.4119,22.3724,22.402,32372.7929
2020-02-18 13:50:00,22.67,22.68,22.66,22.67,19764.763918917368,22.3922,22.402,22.3823,22.3922,19764.7639
2020-02-18 14:00:00,22.67,22.69,22.65,22.66,27645.32817838696,22.3922,22.4119,22.3724,22.3823,27645.3282
2020-02-18 14:10:00,22.67,22.73,22.65,22.73,100698.20255558062,22.3922,22.4514,22.3724,22.4514,100698.2026
2020-02-18 14:20:00,22.73,22.82,22.73,22.81,60776.90392014889,22.4514,22.5403,22.4514,22.5305,60776.9039
2020-02-18 14:30:00,22.8,22.8,22.76,22.78,28855.59409958808,22.5206,22.5206,22.4811,22.5008,28855.5941
2020-02-18 14:40:00,22.77,22.82,22.77,22.8,34542.82445132135,22.4909,22.5403,22.4909,22.5206,34542.8245
2020-02-18 14:50:00,22.8,22.81,22.78,22.8,29036.187329707136,22.5206,22.5305,22.5008,22.5206,29036.1873
2020-02-18 15:00:00,22.8,22.83,22.79,22.81,34542.82445132135,22.5206,22.5502,22.5107,22.5305,34542.8245
2020-02-18 15:10:00,22.81,22.85,22.8,22.84,40457.25273772055,22.5305,22.57,22.5206,22.5601,40457.2527
2020-02-18 15:20:00,22.83,22.84,22.8,22.84,57753.42371267173,22.5502,22.5601,22.5206,22.5601,57753.4237
2020-02-18 15:30:00,22.83,22.84,22.8,22.8,68580.27913771276,22.5502,22.5601,22.5206,22.5206,68580.2791
2020-02-18 15:40:00,22.8,22.8,22.77,22.78,91715.1457541745,22.5206,22.5206,22.4909,22.5008,91715.1458
2020-02-18 15:50:00,22.78,22.8,22.75,22.79,331958.0285021556,22.5008,22.5206,22.4712,22.5107,331958.0285
2020-02-19 09:30:00,22.86,23.21,22.84,23.21,950948.6067203168,22.5798,22.9255,22.5601,22.9255,950948.6067
2020-02-19 09:40:00,23.2,23.39,23.2,23.39,421606.5468890806,22.9157,23.1033,22.9157,23.1033,421606.5469
2020-02-19 09:50:00,23.38,23.42,23.3,23.34,105348.4782311464,23.0935,23.133,23.0144,23.054,105348.4782
2020-02-19 10:00:00,23.34,23.37,23.29,23.37,111753.71231230463,23.054,23.0836,23.0046,23.0836,111753.7123
2020-02-19 10:10:00,23.38,23.39,23.34,23.36,170809.1549582541,23.0935,23.1033,23.054,23.0737,170809.155
2020-02-19 10:20:00,23.36,23.41,23.32,23.35,134346.7992384092,23.0737,23.1231,23.0342,23.0638,134346.7992
2020-02-19 10:30:00,23.35,23.39,23.34,23.38,102951.24874101758,23.0638,23.1033,23.054,23.0935,102951.2487
2020-02-19 10:40:00,23.39,23.39,23.34,23.35,40511.13942735284,23.1033,23.1033,23.054,23.0638,40511.1394
2020-02-19 10:50:00,23.35,23.37,23.34,23.36,42107.3505580826,23.0638,23.0836,23.054,23.0737,42107.3506
2020-02-19 11:00:00,23.35,23.37,23.35,23.37,35613.27625888191,23.0638,23.0836,23.0638,23.0836,35613.2763
2020-02-19 11:10:00,23.37,23.42,23.36,23.39,74641.80352283796,23.0836,23.133,23.0737,23.1033,74641.8035
2020-02-19 11:20:00,23.39,23.53,23.39,23.5,114867.48913484132,23.1033,23.2416,23.1033,23.212,114867.4891
2020-02-19 11:30:00,23.5,23.5,23.43,23.43,42586.50517670494,23.212,23.212,23.1429,23.1429,42586.5052
2020-02-19 11:40:00,23.43,23.43,23.37,23.39,100479.74300301724,23.1429,23.1429,23.0836,23.1033,100479.743
2020-02-19 11:50:00,23.38,23.39,23.36,23.37,64014.47448913816,23.0935,23.1033,23.0737,23.0836,64014.4745
2020-02-19 12:00:00,23.37,23.4,23.37,23.39,75592.8307749972,23.0836,23.1132,23.0836,23.1033,75592.8308
2020-02-19 12:10:00,23.39,23.4,23.39,23.39,22478.031561754524,23.1033,23.1132,23.1033,23.1033,22478.0316
2020-02-19 12:20:00,23.39,23.4,23.32,23.32,91056.8543024502,23.1033,23.1132,23.0342,23.0342,91056.8543
2020-02-19 12:30:00,23.32,23.37,23.29,23.35,59234.57947905144,23.0342,23.0836,23.0046,23.0638,59234.5795
2020-02-19 12:40:00,23.35,23.37,23.35,23.37,30259.560824062053,23.0638,23.0836,23.0638,23.0836,30259.5608
2020-02-19 12:50:00,23.37,23.37,23.34,23.36,94001.68907100453,23.0836,23.0836,23.054,23.0737,94001.6891
2020-02-19 13:00:00,23.37,23.37,23.35,23.35,99313.1689923288,23.0836,23.0836,23.0638,23.0638,99313.169
2020-02-19 13:10:00,23.35,23.36,23.35,23.35,116590.40680605784,23.0638,23.0737,23.0638,23.0638,116590.4068
2020-02-19 13:20:00,23.35,23.39,23.34,23.37,72518.37667192193,23.0638,23.1033,23.054,23.0836,72518.3767
2020-02-19 13:30:00,23.37,23.37,23.35,23.37,59611.78630647754,23.0836,23.0836,23.0638,23.0836,59611.7863
2020-02-19 13:40:00,23.37,23.39,23.36,23.36,19584.170688798305,23.0836,23.1033,23.0737,23.0737,19584.1707
2020-02-19 13:50:00,23.36,23.36,23.32,23.35,75603.02555411682,23.0737,23.0737,23.0342,23.0638,75603.0256
2020-02-19 14:00:00,23.35,23.38,23.33,23.36,25902.020948931204,23.0638,23.0935,23.0441,23.0737,25902.0209
2020-02-19 14:10:00,23.37,23.44,23.36,23.42,49714.11217833942,23.0836,23.1527,23.0737,23.133,49714.1122
2020-02-19 14:20:00,23.41,23.42,23.41,23.42,21876.53959369669,23.1231,23.133,23.1231,23.133,21876.5396
2020-02-19 14:30:00,23.42,23.49,23.41,23.49,143351.70199507166,23.133,23.2021,23.1231,23.2021,143351.702
2020-02-19 14:40:00,23.48,23.52,23.47,23.52,121217.38012935016,23.1922,23.2317,23.1824,23.2317,121217.3801
2020-02-19 14:50:00,23.51,23.51,23.39,23.42,160235.7126141866,23.2219,23.2219,23.1033,23.133,160235.7126
2020-02-19 15:00:00,23.42,23.46,23.37,23.37,97386.3557387198,23.133,23.1725,23.0836,23.0836,97386.3557
2020-02-19 15:10:00,23.37,23.42,23.37,23.39,94549.29434943009,23.0836,23.133,23.0836,23.1033,94549.2943
2020-02-19 15:20:00,23.39,23.39,23.35,23.37,111340.0955594513,23.1033,23.1033,23.0638,23.0836,111340.0956
2020-02-19 15:30:00,23.37,23.43,23.36,23.43,130782.99573759196,23.0836,23.1429,23.0737,23.1429,130782.9957
2020-02-19 15:40:00,23.43,23.45,23.39,23.39,141458.38587285572,23.1429,23.1626,23.1033,23.1033,141458.3859
2020-02-19 15:50:00,23.39,23.41,23.35,23.41,444920.5503386443,23.1033,23.1231,23.0638,23.1231,444920.5503
2020-02-20 09:30:00,23.41,23.41,23.12,23.15,548179.0988502677,23.1231,23.1231,22.8367,22.8663,548179.0989
2020-02-20 09:40:00,23.17,23.28,23.17,23.21,74465.57948377017,22.886,22.9947,22.886,22.9255,74465.5795
2020-02-20 09:50:00,23.19,23.24,23.08,23.08,86310.45642375654,22.9058,22.9552,22.7971,22.7971,86310.4564
2020-02-20 10:00:00,23.1,23.29,23.08,23.25,63437.74127037084,22.8169,23.0046,22.7971,22.9651,63437.7413
2020-02-20 10:10:00,23.25,23.28,23.24,23.26,19017.63224915061,22.9651,22.9947,22.9552,22.9749,19017.6322
2020-02-20 10:20:00,23.27,23.28,23.24,23.25,35770.567136727535,22.9848,22.9947,22.9552,22.9651,35770.5671
2020-02-20 10:30:00,23.25,23.26,23.08,23.08,51537.521243735086,22.9651,22.9749,22.7971,22.7971,51537.5212
2020-02-20 10:40:00,23.09,23.09,22.95,22.96,95822.18534236602,22.807,22.807,22.6687,22.6786,95822.1853
2020-02-20 10:50:00,22.95,22.96,22.84,22.89,94692.0212571048,22.6687,22.6786,22.5601,22.6095,94692.0213
2020-02-20 11:00:00,22.9,23.0,22.89,22.98,92194.30037279685,22.6193,22.7181,22.6095,22.6984,92194.3004
2020-02-20 11:10:00,22.98,22.99,22.83,22.86,69834.23696942655,22.6984,22.7082,22.5502,22.5798,69834.237
2020-02-20 11:20:00,22.86,22.91,22.73,22.73,82905.40019780201,22.5798,22.6292,22.4514,22.4514,82905.4002
2020-02-20 11:30:00,22.74,22.75,22.58,22.73,163101.90194381814,22.4613,22.4712,22.3033,22.4514,163101.9019
2020-02-20 11:40:00,22.73,22.75,22.64,22.67,39839.74040247473,22.4514,22.4712,22.3625,22.3922,39839.7404
2020-02-20 11:50:00,22.67,22.78,22.66,22.75,67413.70512702432,22.3922,22.5008,22.3823,22.4712,67413.7051
2020-02-20 12:00:00,22.75,22.78,22.73,22.74,92929.78086642688,22.4712,22.5008,22.4514,22.4613,92929.7809
2020-02-20 12:10:00,22.74,22.86,22.73,22.81,129603.31415374971,22.4613,22.5798,22.4514,22.5305,129603.3142
2020-02-20 12:20:00,22.81,22.83,22.8,22.82,204699.5135459195,22.5305,22.5502,22.5206,22.5403,204699.5135
2020-02-20 12:30:00,22.82,22.9,22.8,22.89,138391.2137548659,22.5403,22.6193,22.5206,22.6095,138391.2138
2020-02-20 12:40:00,22.9,22.94,22.88,22.91,80846.0548156379,22.6193,22.6589,22.5996,22.6292,80846.0548
2020-02-20 12:50:00,22.9,22.94,22.89,22.92,49699.54820816853,22.6193,22.6589,22.6095,22.6391,49699.5482
2020-02-20 13:00:00,22.92,23.03,22.91,23.02,42449.60385709856,22.6391,22.7478,22.6292,22.7379,42449.6039
2020-02-20 13:10:00,23.02,23.1,23.02,23.06,86074.52010698809,22.7379,22.8169,22.7379,22.7774,86074.5201
2020-02-20 13:20:00,23.07,23.08,22.99,23.02,190565.18049506893,22.7873,22.7971,22.7082,22.7379,190565.1805
2020-02-20 13:30:00,23.02,23.06,23.01,23.02,96419.30811937258,22.7379,22.7774,22.728,22.7379,96419.3081
2020-02-20 13:40:00,23.02,23.08,23.02,23.06,74088.37265634407,22.7379,22.7971,22.7379,22.7774,74088.3727
2020-02-20 13:50:00,23.06,23.08,23.04,23.08,51926.3792472979,22.7774,22.7971,22.7576,22.7971,51926.3792
2020-02-20 14:00:00,23.08,23.13,23.08,23.13,51163.22721034316,22.7971,22.8465,22.7971,22.8465,51163.2272
2020-02-20 14:10:00,23.11,23.16,23.08,23.08,49363.12049722093,22.8268,22.8762,22.7971,22.7971,49363.1205
2020-02-20 14:20:00,23.08,23.1,23.06,23.1,35642.40419922369,22.7971,22.8169,22.7774,22.8169,35642.4042
2020-02-20 14:30:00,23.1,23.12,23.07,23.1,88768.85458860308,22.8169,22.8367,22.7873,22.8169,88768.8546
2020-02-20 14:40:00,23.1,23.12,23.05,23.11,73963.1225128744,22.8169,22.8367,22.7675,22.8268,73963.1225
2020-02-20 14:50:00,23.11,23.12,23.07,23.08,185836.2593805804,22.8268,22.8367,22.7873,22.7971,185836.2594
2020-02-20 15:00:00,23.08,23.1,23.06,23.08,110575.48712547949,22.7971,22.8169,22.7774,22.7971,110575.4871
2020-02-20 15:10:00,23.08,23.08,23.01,23.04,184457.0514053969,22.7971,22.7971,22.728,22.7576,184457.0514
2020-02-20 15:20:00,23.05,23.08,23.04,23.07,75249.12107896415,22.7675,22.7971,22.7576,22.7873,75249.1211
2020-02-20 15:30:00,23.07,23.1,23.07,23.07,52999.74384889263,22.7873,22.8169,22.7873,22.7873,52999.7438
2020-02-20 15:40:00,23.08,23.1,23.05,23.06,62061.44608922156,22.7971,22.8169,22.7675,22.7774,62061.4461
2020-02-20 15:50:00,23.06,23.15,23.06,23.13,471051.2256192585,22.7774,22.8663,22.7774,22.8465,471051.2256
2020-02-21 09:30:00,22.98,22.98,22.8,22.88,264100.12228491914,22.6984,22.6984,22.5206,22.5996,264100.1223
2020-02-21 09:40:00,22.87,22.89,22.8,22.82,114631.55281807289,22.5897,22.6095,22.5206,22.5403,114631.5528
2020-02-21 09:50:00,22.83,22.91,22.82,22.87,50196.17959099594,22.5502,22.6292,22.5403,22.5897,50196.1796
2020-02-21 10:00:00,22.87,22.92,22.85,22.88,129438.74129081864,22.5897,22.6391,22.57,22.5996,129438.7413
2020-02-21 10:10:00,22.87,22.9,22.84,22.87,58536.96530786572,22.5897,22.6193,22.5601,22.5897,58536.9653
2020-02-21 10:20:00,22.88,22.92,22.87,22.89,56037.78802654067,22.5996,22.6391,22.5897,22.6095,56037.788
2020-02-21 10:30:00,22.89,22.91,22.88,22.89,277217.8902178414,22.6095,22.6292,22.5996,22.6095,277217.8902
2020-02-21 10:40:00,22.89,22.89,22.82,22.89,66745.21889618038,22.6095,22.6095,22.5403,22.6095,66745.2189
2020-02-21 10:50:00,22.89,22.94,22.87,22.93,28246.8201464448,22.6095,22.6589,22.5897,22.649,28246.8201
2020-02-21 11:00:00,22.92,22.93,22.86,22.86,76590.46273170329,22.6391,22.649,22.5798,22.5798,76590.4627
2020-02-21 11:10:00,22.84,22.9,22.84,22.86,95611.00777488809,22.5601,22.6193,22.5601,22.5798,95611.0078
2020-02-21 11:20:00,22.86,22.91,22.86,22.9,29143.960708971736,22.5798,22.6292,22.5798,22.6193,29143.9607
2020-02-21 11:30:00,22.9,22.93,22.89,22.93,20216.246994215013,22.6193,22.649,22.6095,22.649,20216.247
2020-02-21 11:40:00,22.92,22.95,22.91,22.95,86265.30811622676,22.6391,22.6687,22.6292,22.6687,86265.3081
2020-02-21 11:50:00,22.96,23.07,22.95,23.02,78948.36950237068,22.6786,22.7873,22.6687,22.7379,78948.3695
2020-02-21 12:00:00,23.01,23.07,23.0,23.04,40451.42714965219,22.728,22.7873,22.7181,22.7576,40451.4271
2020-02-21 12:10:00,23.04,23.1,23.04,23.06,30275.581191250032,22.7576,22.8169,22.7576,22.7774,30275.5812
2020-02-21 12:20:00,23.06,23.08,23.04,23.05,16240.283137561531,22.7774,22.7971,22.7576,22.7675,16240.2831
2020-02-21 12:30:00,23.04,23.06,23.01,23.04,25336.9389063006,22.7576,22.7774,22.728,22.7576,25336.9389
2020-02-21 12:40:00,23.04,23.04,23.02,23.03,21358.06225561294,22.7576,22.7576,22.7379,22.7478,21358.0623
2020-02-21 12:50:00,23.03,23.04,23.02,23.02,14196.958122585402,22.7478,22.7576,22.7379,22.7379,14196.9581
2020-02-21 13:00:00,23.02,23.04,22.99,22.99,9168.019222576437,22.7379,22.7576,22.7082,22.7082,9168.0192
2020-02-21 13:10:00,23.0,23.02,22.98,23.02,17792.802357778604,22.7181,22.7379,22.6984,22.7379,17792.8024
2020-02-21 13:20:00,23.01,23.02,22.99,23.01,13369.724616878742,22.728,22.7379,22.7082,22.728,13369.7246
2020-02-21 13:30:00,23.01,23.01,22.95,22.96,27565.22634244705,22.728,22.728,22.6687,22.6786,27565.2263
2020-02-21 13:40:00,22.96,22.99,22.95,22.97,17309.278548104994,22.6786,22.7082,22.6687,22.6885,17309.2785
2020-02-21 13:50:00,22.98,22.98,22.93,22.97,29599.81297532065,22.6984,22.6984,22.649,22.6885,29599.813
2020-02-21 14:00:00,22.97,23.0,22.96,22.97,20436.16294379548,22.6885,22.7181,22.6786,22.6885,20436.1629
2020-02-21 14:10:00,22.97,22.99,22.93,22.95,17226.263918130913,22.6885,22.7082,22.649,22.6687,17226.2639
2020-02-21 14:20:00,22.96,22.97,22.93,22.96,24391.73724220972,22.6786,22.6885,22.649,22.6786,24391.7372
2020-02-21 14:30:00,22.96,22.97,22.92,22.93,24139.78055825329,22.6786,22.6885,22.6391,22.649,24139.7806
2020-02-21 14:40:00,22.93,22.95,22.92,22.92,24671.36546949084,22.649,22.6687,22.6391,22.6391,24671.3655
2020-02-21 14:50:00,22.92,22.95,22.92,22.95,22271.223185327857,22.6391,22.6687,22.6391,22.6687,22271.2232
2020-02-21 15:00:00,22.95,22.96,22.92,22.95,33092.25302230052,22.6687,22.6786,22.6391,22.6687,33092.253
2020-02-21 15:10:00,22.95,22.99,22.95,22.97,41784.03042028879,22.6687,22.7082,22.6687,22.6885,41784.0304
2020-02-21 15:20:00,22.97,22.97,22.95,22.97,58966.60242790703,22.6885,22.6885,22.6687,22.6885,58966.6024
2020-02-21 15:30:00,22.96,22.97,22.95,22.97,89430.05883436157,22.6786,22.6885,22.6687,22.6885,89430.0588
2020-02-21 15:40:00,22.96,22.97,22.93,22.97,79672.19881986402,22.6786,22.6885,22.649,22.6885,79672.1988
2020-02-21 15:50:00,22.99,23.02,22.96,22.99,374917.3713152354,22.7082,22.7379,22.6786,22.7082,374917.3713
2020-02-24 09:30:00,22.25,22.43,22.14,22.3,169935.3167480006,21.9773,22.1551,21.8687,22.0267,169935.3167
2020-02-24 09:40:00,22.31,22.52,22.3,22.49,95245.45212359868,22.0366,22.244,22.0267,22.2144,95245.4521
2020-02-24 09:50:00,22.49,22.57,22.4,22.4,101861.86377223488,22.2144,22.2934,22.1255,22.1255,101861.8638
2020-02-24 10:00:00,22.4,22.47,22.39,22.44,68964.7679502243,22.1255,22.1946,22.1156,22.165,68964.768
2020-02-24 10:10:00,22.43,22.54,22.42,22.49,61136.63398336992,22.1551,22.2638,22.1452,22.2144,61136.634
2020-02-24 10:20:00,22.5,22.51,22.4,22.42,71994.07374576981,22.2243,22.2341,22.1255,22.1452,71994.0737
2020-02-24 10:30:00,22.41,22.44,22.33,22.35,51987.54792201564,22.1354,22.165,22.0563,22.0761,51987.5479
2020-02-24 10:40:00,22.34,22.41,22.33,22.4,36294.87006287964,22.0662,22.1354,22.0563,22.1255,36294.8701
2020-02-24 10:50:00,22.4,22.45,22.4,22.41,53011.39502502934,22.1255,22.1749,22.1255,22.1354,53011.395
2020-02-24 11:00:00,22.41,22.42,22.34,22.35,139195.14490829912,22.1354,22.1452,22.0662,22.0761,139195.1449
2020-02-24 11:10:00,22.36,22.43,22.36,22.43,28363.33190781193,22.086,22.1551,22.086,22.1551,28363.3319
2020-02-24 11:20:00,22.43,22.44,22.4,22.4,46907.63512640855,22.1551,22.165,22.1255,22.1255,46907.6351
2020-02-24 11:30:00,22.4,22.4,22.36,22.37,27805.53185026677,22.1255,22.1255,22.086,22.0958,27805.5319
2020-02-24 11:40:00,22.36,22.36,22.28,22.32,135744.94037481482,22.086,22.086,22.0069,22.0465,135744.9404
2020-02-24 11:50:00,22.33,22.46,22.31,22.39,135230.83222778235,22.0563,22.1847,22.0366,22.1156,135230.8322
2020-02-24 12:00:00,22.39,22.5,22.38,22.47,312378.2270044086,22.1156,22.2243,22.1057,22.1946,312378.227
2020-02-24 12:10:00,22.47,22.5,22.41,22.49,245531.060317032,22.1946,22.2243,22.1354,22.2144,245531.0603
2020-02-24 12:20:00,22.48,22.5,22.45,22.48,94078.87811291026,22.2045,22.2243,22.1749,22.2045,94078.8781
2020-02-24 12:30:00,22.48,22.55,22.45,22.54,115094.68706950724,22.2045,22.2736,22.1749,22.2638,115094.6871
2020-02-24 12:40:00,22.54,22.56,22.51,22.56,124286.0086443571,22.2638,22.2835,22.2341,22.2835,124286.0086
2020-02-24 12:50:00,22.57,22.62,22.54,22.56,286505.3339958192,22.2934,22.3428,22.2638,22.2835,286505.334
2020-02-24 13:00:00,22.56,22.65,22.53,22.6,290134.6753624054,22.2835,22.3724,22.2539,22.323,290134.6754
2020-02-24 13:10:00,22.6,22.64,22.56,22.62,340636.6983269901,22.323,22.3625,22.2835,22.3428,340636.6983
2020-02-24 13:20:00,22.64,22.68,22.6,22.66,242996.9295072968,22.3625,22.402,22.323,22.3823,242996.9295
2020-02-24 13:30:00,22.66,22.69,22.64,22.67,68363.27598216647,22.3823,22.4119,22.3625,22.3922,68363.276
2020-02-24 13:40:00,22.67,22.71,22.66,22.69,44248.2541732037,22.3922,22.4317,22.3823,22.4119,44248.2542
2020-02-24 13:50:00,22.69,22.7,22.63,22.67,63197.43576255112,22.4119,22.4218,22.3527,22.3922,63197.4358
2020-02-24 14:00:00,22.66,22.69,22.64,22.64,73135.88900716773,22.3823,22.4119,22.3625,22.3625,73135.889
2020-02-24 14:10:00,22.65,22.66,22.64,22.64,57695.16783198817,22.3724,22.3823,22.3625,22.3625,57695.1678
2020-02-24 14:20:00,22.65,22.73,22.65,22.69,51016.13111161716,22.3724,22.4514,22.3724,22.4119,51016.1311
2020-02-24 14:30:00,22.7,22.71,22.65,22.69,29391.548201876896,22.4218,22.4317,22.3724,22.4119,29391.5482
2020-02-24 14:40:00,22.69,22.78,22.67,22.77,71788.72176636024,22.4119,22.5008,22.3922,22.4909,71788.7218
2020-02-24 14:50:00,22.77,22.82,22.73,22.76,74934.53932327288,22.4909,22.5403,22.4514,22.4811,74934.5393
2020-02-24 15:00:00,22.75,22.79,22.73,22.74,38907.64631153765,22.4712,22.5107,22.4514,22.4613,38907.6463
2020-02-24 15:10:00,22.74,22.74,22.65,22.69,50890.88096814749,22.4613,22.4613,22.3724,22.4119,50890.881
2020-02-24 15:20:00,22.69,22.73,22.67,22.71,161875.61565542902,22.4119,22.4514,22.3922,22.4317,161875.6157
2020-02-24 15:30:00,22.71,22.74,22.64,22.7,199928.3569179353,22.4317,22.4613,22.3625,22.4218,199928.3569
2020-02-24 15:40:00,22.71,22.73,22.68,22.72,288880.71753069165,22.4317,22.4514,22.402,22.4416,288880.7175
2020-02-24 15:50:00,22.72,22.72,22.62,22.71,824011.9555048574,22.4416,22.4416,22.3428,22.4317,824011.9555
2020-02-25 09:30:00,22.8,22.83,22.67,22.78,230793.77890110647,22.5206,22.5502,22.3922,22.5008,230793.7789
2020-02-25 09:40:00,22.78,22.86,22.73,22.79,410735.99955352687,22.5008,22.5798,22.4514,22.5107,410735.9996
2020-02-25 09:50:00,22.79,22.84,22.75,22.8,283845.95304261433,22.5107,22.5601,22.4712,22.5206,283845.953
2020-02-25 10:00:00,22.8,22.85,22.77,22.78,152031.82821692323,22.5206,22.57,22.4909,22.5008,152031.8282
2020-02-25 10:10:00,22.78,22.8,22.74,22.78,432745.0712757787,22.5008,22.5206,22.4613,22.5008,432745.0713
2020-02-25 10:20:00,22.78,22.78,22.41,22.52,732363.8040134689,22.5008,22.5008,22.1354,22.244,732363.804
2020-02-25 10:30:00,22.52,22.52,22.42,22.43,637871.3091477053,22.244,22.244,22.1452,22.1551,637871.3091
2020-02-25 10:40:00,22.43,22.45,22.34,22.34,167883.25335092194,22.1551,22.1749,22.0662,22.0662,167883.2534
2020-02-25 10:50:00,22.34,22.34,22.18,22.3,455850.8099518986,22.0662,22.0662,21.9082,22.0267,455850.81
2020-02-25 11:00:00,22.31,22.31,22.14,22.24,310005.75626357034,22.0366,22.0366,21.8687,21.9674,310005.7563
2020-02-25 11:10:00,22.23,22.32,22.18,22.23,708861.9253487007,21.9576,22.0465,21.9082,21.9576,708861.9253
2020-02-25 11:20:00,22.24,22.37,22.21,22.37,730008.8100368357,21.9674,22.0958,21.9378,22.0958,730008.81
2020-02-25 11:30:00,22.37,22.38,22.32,22.38,149791.88960464005,22.0958,22.1057,22.0465,22.1057,149791.8896
2020-02-25 11:40:00,22.38,22.42,22.34,22.38,89214.51207583238,22.1057,22.1452,22.0662,22.1057,89214.5121
2020-02-25 11:50:00,22.38,22.39,22.3,22.31,94084.7037009786,22.1057,22.1156,22.0267,22.0366,94084.7037
2020-02-25 12:00:00,22.32,22.49,22.29,22.49,400504.81050847535,22.0465,22.2144,22.0168,22.2144,400504.8105
2020-02-25 12:10:00,22.49,22.51,22.45,22.46,369576.7634535694,22.2144,22.2341,22.1749,22.1847,369576.7635
2020-02-25 12:20:00,22.46,22.5,22.45,22.47,349296.4349906024,22.1847,22.2243,22.1749,22.1946,349296.435
2020-02-25 12:30:00,22.47,22.52,22.47,22.52,177360.02874112126,22.1946,22.244,22.1946,22.244,177360.0287
2020-02-25 12:40:00,22.52,22.52,22.45,22.45,304746.70663486124,22.244,22.244,22.1749,22.1749,304746.7066
2020-02-25 12:50:00,22.45,22.51,22.45,22.47,383795.5675314111,22.1749,22.2341,22.1749,22.1946,383795.5675
2020-02-25 13:00:00,22.47,22.49,22.29,22.32,531905.3185813131,22.1946,22.2144,22.0168,22.0465,531905.3186
2020-02-25 13:10:00,22.32,22.34,22.12,22.14,117726.3964793874,22.0465,22.0662,21.8489,21.8687,117726.3965
2020-02-25 13:20:00,22.14,22.15,22.04,22.1,304132.1070936496,21.8687,21.8785,21.7699,21.8292,304132.1071
2020-02-25 13:30:00,22.1,22.12,21.89,21.96,192433.7378679944,21.8292,21.8489,21.6217,21.6909,192433.7379
2020-02-25 13:40:00,21.96,22.03,21.92,22.02,196328.1434916909,21.6909,21.76,21.6514,21.7501,196328.1435
2020-02-25 13:50:00,22.01,22.04,21.87,21.87,175838.09385826308,21.7403,21.7699,21.602,21.602,175838.0939
2020-02-25 14:00:00,21.87,21.87,21.63,21.65,250262.8942255548,21.602,21.602,21.3649,21.3847,250262.8942
2020-02-25 14:10:00,21.66,21.82,21.64,21.71,120604.23698515564,21.3945,21.5526,21.3748,21.4439,120604.237
2020-02-25 14:20:00,21.7,21.74,21.57,21.63,138806.2869047363,21.4341,21.4736,21.3056,21.3649,138806.2869
2020-02-25 14:30:00,21.63,21.68,21.55,21.57,119562.91311793686,21.3649,21.4143,21.2859,21.3056,119562.9131
2020-02-25 14:40:00,21.57,21.67,21.55,21.66,81639.7911899515,21.3056,21.4044,21.2859,21.3945,81639.7912
2020-02-25 14:50:00,21.67,21.7,21.63,21.68,123233.03360100162,21.4044,21.4341,21.3649,21.4143,123233.0336
2020-02-25 15:00:00,21.69,21.78,21.69,21.72,121173.6882188375,21.4242,21.5131,21.4242,21.4538,121173.6882
2020-02-25 15:10:00,21.71,21.75,21.66,21.74,192143.91486159363,21.4439,21.4834,21.3945,21.4736,192143.9149
2020-02-25 15:20:00,21.74,21.77,21.69,21.71,394747.6730999218,21.4736,21.5032,21.4242,21.4439,394747.6731
2020-02-25 15:30:00,21.71,21.74,21.62,21.7,656159.2864912943,21.4439,21.4736,21.355,21.4341,656159.2865
2020-02-25 15:40:00,21.7,21.82,21.7,21.77,325911.06808720133,21.4341,21.5526,21.4341,21.5032,325911.0681
2020-02-25 15:50:00,21.77,21.78,21.7,21.77,847612.8691667876,21.5032,21.5131,21.4341,21.5032,847612.8692
2020-02-26 09:30:00,21.86,22.12,21.73,22.12,148773.8680896947,21.5921,21.8489,21.4637,21.8489,148773.8681
2020-02-26 09:40:00,22.13,22.13,21.99,22.08,510078.2964861975,21.8588,21.8588,21.7205,21.8094,510078.2965
2020-02-26 09:50:00,22.08,22.12,22.05,22.12,216767.2192295205,21.8094,21.8489,21.7798,21.8489,216767.2192
2020-02-26 10:00:00,22.12,22.13,22.05,22.12,134776.4363584505,21.8489,21.8588,21.7798,21.8489,134776.4364
2020-02-26 10:10:00,22.13,22.22,22.09,22.2,523982.51880834793,21.8588,21.9477,21.8193,21.9279,523982.5188
2020-02-26 10:20:00,22.2,22.32,22.18,22.24,307235.68913706666,21.9279,22.0465,21.9082,21.9674,307235.6891
2020-02-26 10:30:00,22.24,22.27,22.18,22.22,96748.45384523472,21.9674,21.9971,21.9082,21.9477,96748.4538
2020-02-26 10:40:00,22.21,22.34,22.21,22.33,56630.54161249597,21.9378,22.0662,21.9378,22.0563,56630.5416
2020-02-26 10:50:00,22.33,22.38,22.31,22.31,281751.65413204004,22.0563,22.1057,22.0366,22.0366,281751.6541
2020-02-26 11:00:00,22.29,22.3,22.21,22.24,60679.32532000392,22.0168,22.0267,21.9378,21.9674,60679.3253
2020-02-26 11:10:00,22.24,22.34,22.22,22.32,206479.2307008025,21.9674,22.0662,21.9477,22.0465,206479.2307
2020-02-26 11:20:00,22.32,22.36,22.29,22.32,50327.25532253397,22.0465,22.086,22.0168,22.0465,50327.2553
2020-02-26 11:30:00,22.32,22.32,22.23,22.29,70528.93834657808,22.0465,22.0465,21.9576,22.0168,70528.9383
2020-02-26 11:40:00,22.28,22.29,22.2,22.21,57315.04821052789,22.0069,22.0168,21.9279,21.9378,57315.0482
2020-02-26 11:50:00,22.21,22.23,22.16,22.19,103067.76050238471,21.9378,21.9576,21.8884,21.918,103067.7605
2020-02-26 12:00:00,22.19,22.2,22.06,22.09,127820.68420483256,21.918,21.9279,21.7896,21.8193,127820.6842
2020-02-26 12:10:00,22.08,22.1,22.01,22.07,198754.50092216145,21.8094,21.8292,21.7403,21.7995,198754.5009
2020-02-26 12:20:00,22.07,22.12,22.06,22.11,147250.4768098194,21.7995,21.8489,21.7896,21.839,147250.4768
2020-02-26 12:30:00,22.12,22.21,22.1,22.13,255820.50524276707,21.8489,21.9378,21.8292,21.8588,255820.5052
2020-02-26 12:40:00,22.13,22.14,22.05,22.08,59135.544481889374,21.8588,21.8687,21.7798,21.8094,59135.5445
2020-02-26 12:50:00,22.09,22.12,22.04,22.08,35888.53529511176,21.8193,21.8489,21.7699,21.8094,35888.5353
2020-02-26 13:00:00,22.08,22.12,22.05,22.06,74386.93404484735,21.8094,21.8489,21.7798,21.7896,74386.934
2020-02-26 13:10:00,22.06,22.07,22.0,22.01,57702.44981707362,21.7896,21.7995,21.7304,21.7403,57702.4498
2020-02-26 13:20:00,22.01,22.1,21.99,22.08,65740.30495438885,21.7403,21.8292,21.7205,21.8094,65740.305
2020-02-26 13:30:00,22.06,22.08,21.87,21.87,276358.61597775883,21.7896,21.8094,21.602,21.602,276358.616
2020-02-26 13:40:00,21.86,22.03,21.81,21.98,121680.51438078456,21.5921,21.76,21.5427,21.7106,121680.5144
2020-02-26 13:50:00,21.97,22.23,21.83,21.83,208269.14263480512,21.7007,21.9576,21.5625,21.5625,208269.1426
2020-02-26 14:00:00,21.83,21.91,21.79,21.88,154579.0665998122,21.5625,21.6415,21.523,21.6118,154579.0666
2020-02-26 14:10:00,21.88,21.99,21.88,21.97,410332.5775797932,21.6118,21.7205,21.6118,21.7007,410332.5776
2020-02-26 14:20:00,21.97,22.09,21.96,21.99,421143.4126376463,21.7007,21.8193,21.6909,21.7205,421143.4126
2020-02-26 14:30:00,21.99,22.02,21.92,21.99,1000977.3006543474,21.7205,21.7501,21.6514,21.7205,1000977.3007
2020-02-26 14:40:00,21.99,22.02,21.82,21.88,114544.16899704753,21.7205,21.7501,21.5526,21.6118,114544.169
2020-02-26 14:50:00,21.87,21.87,21.75,21.77,129782.45098685168,21.602,21.602,21.4834,21.5032,129782.451
2020-02-26 15:00:00,21.78,21.88,21.77,21.83,116144.74931882854,21.5131,21.6118,21.5032,21.5625,116144.7493
2020-02-26 15:10:00,21.84,21.99,21.82,21.94,363637.57641787967,21.5723,21.7205,21.5526,21.6711,363637.5764
2020-02-26 15:20:00,21.96,21.96,21.86,21.92,214770.49891909125,21.6909,21.6909,21.5921,21.6514,214770.4989
2020-02-26 15:30:00,21.92,21.99,21.9,21.99,954480.369486758,21.6514,21.7205,21.6316,21.7205,954480.3695
2020-02-26 15:40:00,21.98,21.98,21.92,21.94,330281.715535486,21.7106,21.7106,21.6514,21.6711,330281.7155
2020-02-26 15:50:00,21.94,21.96,21.87,21.88,582631.6266865295,21.6711,21.6909,21.602,21.6118,582631.6267
2020-02-27 09:30:00,21.17,21.25,20.94,21.18,280433.6148315744,20.9106,20.9896,20.6834,20.9204,280433.6148
2020-02-27 09:40:00,21.18,21.27,21.08,21.24,593181.7666783236,20.9204,21.0093,20.8217,20.9797,593181.7667
2020-02-27 09:50:00,21.24,21.33,21.11,21.12,246225.76169418351,20.9797,21.0686,20.8513,20.8612,246225.7617
2020-02-27 10:00:00,21.12,21.18,20.95,20.98,390806.6627716785,20.8612,20.9204,20.6932,20.7229,390806.6628
2020-02-27 10:10:00,20.98,21.05,20.95,21.02,463064.3443775414,20.7229,20.792,20.6932,20.7624,463064.3444
2020-02-27 10:20:00,21.02,21.03,20.95,20.98,399578.5420056066,20.7624,20.7723,20.6932,20.7229,399578.542
2020-02-27 10:30:00,20.98,21.02,20.76,20.89,566429.2098714124,20.7229,20.7624,20.5056,20.634,566429.2099
2020-02-27 10:40:00,20.89,21.09,20.81,21.07,146261.58323521586,20.634,20.8315,20.555,20.8118,146261.5832
2020-02-27 10:50:00,21.05,21.14,20.95,21.14,124264.16268910076,20.792,20.8809,20.6932,20.8809,124264.1627
2020-02-27 11:00:00,21.14,21.3,21.13,21.29,124996.73038869664,20.8809,21.039,20.871,21.0291,124996.7304
2020-02-27 11:10:00,21.29,21.31,21.13,21.24,134543.41283571624,21.0291,21.0488,20.871,20.9797,134543.4128
2020-02-27 11:20:00,21.24,21.28,21.16,21.2,259746.9516008396,20.9797,21.0192,20.9007,20.9402,259746.9516
2020-02-27 11:30:00,21.2,21.26,21.08,21.14,953941.502590435,20.9402,20.9994,20.8217,20.8809,953941.5026
2020-02-27 11:40:00,21.15,21.23,21.07,21.21,87181.38183997586,20.8908,20.9698,20.8118,20.9501,87181.3818
2020-02-27 11:50:00,21.2,21.39,21.17,21.35,963657.127091437,20.9402,21.1279,20.9106,21.0883,963657.1271
2020-02-27 12:00:00,21.35,21.42,21.33,21.41,89964.5565396333,21.0883,21.1575,21.0686,21.1476,89964.5565
2020-02-27 12:10:00,21.4,21.49,21.39,21.48,62269.710862665306,21.1377,21.2266,21.1279,21.2168,62269.7109
2020-02-27 12:20:00,21.48,21.48,21.3,21.4,61091.48567584016,21.2168,21.2168,21.039,21.1377,61091.4857
2020-02-27 12:30:00,21.38,21.48,21.38,21.48,86403.66583285024,21.118,21.2168,21.118,21.2168,86403.6658
2020-02-27 12:40:00,21.46,21.47,21.37,21.47,59423.91109127304,21.197,21.2069,21.1081,21.2069,59423.9111
2020-02-27 12:50:00,21.47,21.49,21.4,21.41,111514.863201502,21.2069,21.2266,21.1377,21.1476,111514.8632
2020-02-27 13:00:00,21.41,21.51,21.37,21.48,119899.34082888448,21.1476,21.2464,21.1081,21.2168,119899.3408
2020-02-27 13:10:00,21.48,21.55,21.46,21.48,40400.45325405407,21.2168,21.2859,21.197,21.2168,40400.4533
2020-02-27 13:20:00,21.48,21.51,21.44,21.44,119833.80296311543,21.2168,21.2464,21.1772,21.1772,119833.803
2020-02-27 13:30:00,21.44,21.44,21.26,21.3,90408.75762984552,21.1772,21.1772,20.9994,21.039,90408.7576
2020-02-27 13:40:00,21.3,21.33,21.11,21.28,77481.77770616187,21.039,21.0686,20.8513,21.0192,77481.7777
2020-02-27 13:50:00,21.26,21.33,21.15,21.2,286683.01443190407,20.9994,21.0686,20.8908,20.9402,286683.0144
2020-02-27 14:00:00,21.19,21.23,21.15,21.18,218455.1833723269,20.9303,20.9698,20.8908,20.9204,218455.1834
2020-02-27 14:10:00,21.17,21.26,21.15,21.18,280143.7918251736,20.9106,20.9994,20.8908,20.9204,280143.7918
2020-02-27 14:20:00,21.18,21.32,21.18,21.29,150434.16068917638,20.9204,21.0587,20.9204,21.0291,150434.1607
2020-02-27 14:30:00,21.28,21.31,21.2,21.26,43777.83793668389,21.0192,21.0488,20.9402,20.9994,43777.8379
2020-02-27 14:40:00,21.27,21.29,21.18,21.22,54565.37064226351,21.0093,21.0291,20.9204,20.9599,54565.3706
2020-02-27 14:50:00,21.22,21.22,21.18,21.19,119453.68334165517,20.9599,20.9599,20.9204,20.9303,119453.6833
2020-02-27 15:00:00,21.19,21.25,21.16,21.24,357446.4326982335,20.9303,20.9896,20.9007,20.9797,357446.4327
2020-02-27 15:10:00,21.24,21.28,21.2,21.2,63411.52612406323,20.9797,21.0192,20.9402,20.9402,63411.5261
2020-02-27 15:20:00,21.2,21.21,21.17,21.18,208550.22725910333,20.9402,20.9501,20.9106,20.9204,208550.2273
2020-02-27 15:30:00,21.18,21.22,21.11,21.15,697630.1915529089,20.9204,20.9599,20.8513,20.8908,697630.1916
2020-02-27 15:40:00,21.14,21.2,21.1,21.14,678247.0036524689,20.8809,20.9402,20.8414,20.8809,678247.0037
2020-02-27 15:50:00,21.14,21.15,20.84,20.86,819265.5576261637,20.8809,20.8908,20.5846,20.6043,819265.5576
2020-02-28 09:30:00,20.1,20.43,19.92,20.28,515290.7414103597,19.8537,20.1796,19.6759,20.0315,515290.7414
2020-02-28 09:40:00,20.25,20.31,20.17,20.22,321712.2754869332,20.0018,20.0611,19.9228,19.9722,321712.2755
2020-02-28 09:50:00,20.21,20.33,19.71,19.91,741308.9944924307,19.9623,20.0808,19.4684,19.666,741308.9945
2020-02-28 10:00:00,19.91,20.26,19.75,20.26,798988.1419572309,19.666,20.0117,19.508,20.0117,798988.142
2020-02-28 10:10:00,20.25,20.27,19.99,20.02,537768.7729721142,20.0018,20.0216,19.745,19.7746,537768.773
2020-02-28 10:20:00,20.01,20.19,19.77,19.77,1190890.0152857604,19.7648,19.9426,19.5277,19.5277,1190890.0153
2020-02-28 10:30:00,19.76,19.98,19.75,19.9,344008.2574215516,19.5178,19.7351,19.508,19.6561,344008.2574
2020-02-28 10:40:00,19.89,19.95,19.84,19.9,329387.48776699323,19.6462,19.7055,19.5969,19.6561,329387.4878
2020-02-28 10:50:00,19.9,20.08,19.89,20.06,117850.19022583998,19.6561,19.8339,19.6462,19.8142,117850.1902
2020-02-28 11:00:00,20.06,20.15,19.96,20.04,396138.532251242,19.8142,19.9031,19.7154,19.7944,396138.5323
2020-02-28 11:10:00,20.04,20.15,20.02,20.15,63778.53817236971,19.7944,19.9031,19.7746,19.9031,63778.5382
2020-02-28 11:20:00,20.14,20.2,20.03,20.14,101322.99687591188,19.8932,19.9524,19.7845,19.8932,101322.9969
2020-02-28 11:30:00,20.13,20.25,20.09,20.25,174355.4816948663,19.8833,20.0018,19.8438,20.0018,174355.4817
2020-02-28 11:40:00,20.23,20.42,20.15,20.19,139326.22063983715,19.9821,20.1697,19.9031,19.9426,139326.2206
2020-02-28 11:50:00,20.2,20.22,20.1,20.17,399266.8730439496,19.9524,19.9722,19.8537,19.9228,399266.873
2020-02-28 12:00:00,20.17,20.25,20.1,20.17,423144.5021391268,19.9228,20.0018,19.8537,19.9228,423144.5021
2020-02-28 12:10:00,20.17,20.22,20.14,20.2,126237.5806472566,19.9228,19.9722,19.8932,19.9524,126237.5806
2020-02-28 12:20:00,20.2,20.36,20.19,20.35,118017.67588280524,19.9524,20.1105,19.9426,20.1006,118017.6759
2020-02-28 12:30:00,20.35,20.44,20.28,20.3,89280.04994160138,20.1006,20.1895,20.0315,20.0512,89280.0499
2020-02-28 12:40:00,20.3,20.38,20.19,20.27,190477.7966740436,20.0512,20.1302,19.9426,20.0216,190477.7967
2020-02-28 12:50:00,20.28,20.41,20.26,20.37,62664.39445429648,20.0315,20.1599,20.0117,20.1204,62664.3945
2020-02-28 13:00:00,20.37,20.41,20.26,20.32,74526.74815848791,20.1204,20.1599,20.0117,20.071,74526.7482
2020-02-28 13:10:00,20.31,20.37,20.2,20.3,248577.84287678247,20.0611,20.1204,19.9524,20.0512,248577.8429
2020-02-28 13:20:00,20.29,20.34,20.29,20.29,190758.8812983418,20.0413,20.0907,20.0413,20.0413,190758.8813
2020-02-28 13:30:00,20.28,20.32,20.2,20.3,684151.2371597484,20.0315,20.071,19.9524,20.0512,684151.2372
2020-02-28 13:40:00,20.29,20.29,20.0,20.1,266299.2817807238,20.0413,20.0413,19.7549,19.8537,266299.2818
2020-02-28 13:50:00,20.11,20.11,19.99,20.05,95838.205709554,19.8635,19.8635,19.745,19.8043,95838.2057
2020-02-28 14:00:00,20.04,20.04,19.91,19.96,223957.45130288985,19.7944,19.7944,19.666,19.7154,223957.4513
2020-02-28 14:10:00,19.96,20.03,19.94,20.02,89192.66612057603,19.7154,19.7845,19.6956,19.7746,89192.6661
2020-02-28 14:20:00,20.02,20.12,19.96,19.98,94394.9162656186,19.7746,19.8734,19.7154,19.7351,94394.9163
2020-02-28 14:30:00,19.99,20.22,19.97,20.04,166939.50808384814,19.745,19.9722,19.7253,19.7944,166939.5081
2020-02-28 14:40:00,20.04,20.28,20.04,20.22,308629.461082421,19.7944,20.0315,19.7944,19.9722,308629.4611
2020-02-28 14:50:00,20.23,20.27,20.02,20.08,617387.0851023459,19.9821,20.0216,19.7746,19.8339,617387.0851
2020-02-28 15:00:00,20.08,20.11,19.9,19.92,143760.9495568737,19.8339,19.8635,19.6561,19.6759,143760.9496
2020-02-28 15:10:00,19.92,20.08,19.86,20.02,146532.47308039444,19.6759,19.8339,19.6166,19.7746,146532.4731
2020-02-28 15:20:00,20.04,20.04,19.77,19.82,367354.30160549126,19.7944,19.7944,19.5277,19.5771,367354.3016
2020-02-28 15:30:00,19.82,19.93,19.82,19.86,540039.2959217562,19.5771,19.6857,19.5771,19.6166,540039.2959
2020-02-28 15:40:00,19.87,19.9,19.72,19.85,676854.6881041316,19.6265,19.6561,19.4783,19.6067,676854.6881
2020-02-28 15:50:00,19.85,20.15,19.8,20.12,1545167.3280748078,19.6067,19.9031,19.5573,19.8734,1545167.3281
2020-03-02 09:30:00,20.24,20.35,19.95,20.04,222393.28090653603,19.9919,20.1006,19.7055,19.7944,222393.2809
2020-03-02 09:40:00,20.03,20.21,20.01,20.06,207864.2642640543,19.7845,19.9623,19.7648,19.8142,207864.2643
2020-03-02 09:50:00,20.08,20.13,20.02,20.08,222585.5253127918,19.8339,19.8833,19.7746,19.8339,222585.5253
2020-03-02 10:00:00,20.08,20.11,20.0,20.07,921814.8407904648,19.8339,19.8635,19.7549,19.824,921814.8408
2020-03-02 10:10:00,20.08,20.12,20.04,20.06,223951.62571482148,19.8339,19.8734,19.7944,19.8142,223951.6257
2020-03-02 10:20:00,20.07,20.08,19.93,20.02,312078.20921888825,19.824,19.8339,19.6857,19.7746,312078.2092
2020-03-02 10:30:00,20.02,20.16,19.94,20.15,181277.7367170912,19.7746,19.9129,19.6956,19.9031,181277.7367
2020-03-02 10:40:00,20.16,20.23,20.1,20.23,194680.958465363,19.9129,19.9821,19.8537,19.9821,194680.9585
2020-03-02 10:50:00,20.23,20.32,20.17,20.17,121480.98798944333,19.9821,20.071,19.9228,19.9228,121480.988
2020-03-02 11:00:00,20.16,20.25,20.04,20.06,112495.01839400304,19.9129,20.0018,19.7944,19.8142,112495.0184
2020-03-02 11:10:00,20.06,20.22,20.06,20.16,138474.22838483995,19.8142,19.9722,19.8142,19.9129,138474.2284
2020-03-02 11:20:00,20.17,20.23,20.17,20.2,92944.34483659778,19.9228,19.9821,19.9228,19.9524,92944.3448
2020-03-02 11:30:00,20.21,20.23,20.09,20.18,77988.60386810891,19.9623,19.9821,19.8438,19.9327,77988.6039
2020-03-02 11:40:00,20.19,20.21,20.13,20.17,109685.628548038,19.9426,19.9623,19.8833,19.9228,109685.6285
2020-03-02 11:50:00,20.19,20.36,20.17,20.36,89737.35860496739,19.9426,20.1105,19.9228,20.1105,89737.3586
2020-03-02 12:00:00,20.37,20.41,20.34,20.35,202165.3827361843,20.1204,20.1599,20.0907,20.1006,202165.3827
2020-03-02 12:10:00,20.36,20.37,20.23,20.27,95159.52469959045,20.1105,20.1204,19.9821,20.0216,95159.5247
2020-03-02 12:20:00,20.26,20.29,20.19,20.23,55705.72950664434,20.0117,20.0413,19.9426,19.9821,55705.7295
2020-03-02 12:30:00,20.23,20.34,20.23,20.32,46234.77970451336,19.9821,20.0907,19.9821,20.071,46234.7797
2020-03-02 12:40:00,20.32,20.37,20.28,20.32,73731.55538715722,20.071,20.1204,20.0315,20.071,73731.5554
2020-03-02 12:50:00,20.33,20.37,20.3,20.36,43938.0416085637,20.0808,20.1204,20.0512,20.1105,43938.0416
2020-03-02 13:00:00,20.36,20.37,20.3,20.32,59115.15492365013,20.1105,20.1204,20.0512,20.071,59115.1549
2020-03-02 13:10:00,20.31,20.34,20.19,20.19,367765.0055643104,20.0611,20.0907,19.9426,19.9426,367765.0056
2020-03-02 13:20:00,20.2,20.21,20.08,20.15,68575.90994666149,19.9524,19.9623,19.8339,19.9031,68575.9099
2020-03-02 13:30:00,20.15,20.19,20.1,20.19,49453.417112280455,19.9031,19.9426,19.8537,19.9426,49453.4171
2020-03-02 13:40:00,20.2,20.23,20.15,20.17,46785.29777697306,19.9524,19.9821,19.9031,19.9228,46785.2978
2020-03-02 13:50:00,20.17,20.23,20.11,20.23,40308.70024197745,19.9228,19.9821,19.8635,19.9821,40308.7002
2020-03-02 14:00:00,20.24,20.3,20.21,20.3,49479.63225858806,19.9919,20.0512,19.9623,20.0512,49479.6323
2020-03-02 14:10:00,20.3,20.31,20.24,20.25,36877.42886971533,20.0512,20.0611,19.9919,20.0018,36877.4289
2020-03-02 14:20:00,20.26,20.26,20.15,20.16,58566.09324820751,20.0117,20.0117,19.9031,19.9129,58566.0932
2020-03-02 14:30:00,20.17,20.2,20.03,20.04,77641.98137804169,19.9228,19.9524,19.7845,19.7944,77641.9814
2020-03-02 14:40:00,20.04,20.04,19.9,19.97,129989.25936327835,19.7944,19.7944,19.6561,19.7253,129989.2594
2020-03-02 14:50:00,19.97,20.02,19.93,19.95,159235.16786344635,19.7253,19.7746,19.6857,19.7055,159235.1679
2020-03-02 15:00:00,19.95,20.09,19.94,20.06,129131.44152021284,19.7055,19.8438,19.6956,19.8142,129131.4415
2020-03-02 15:10:00,20.06,20.13,20.05,20.06,158129.76252747563,19.8142,19.8833,19.8043,19.8142,158129.7625
2020-03-02 15:20:00,20.07,20.18,20.06,20.15,161466.36809362698,19.824,19.9327,19.8142,19.9031,161466.3681
2020-03-02 15:30:00,20.15,20.21,20.12,20.21,298908.0109933507,19.9031,19.9623,19.8734,19.9623,298908.011
2020-03-02 15:40:00,20.21,20.33,20.17,20.32,334314.4788758059,19.9623,20.0808,19.9228,20.071,334314.4789
2020-03-02 15:50:00,20.32,20.56,20.32,20.56,915904.7816951168,20.071,20.308,20.071,20.308,915904.7817
2020-03-03 09:30:00,20.51,20.6,20.26,20.43,155934.97222272222,20.2586,20.3475,20.0117,20.1796,155934.9722
2020-03-03 09:40:00,20.44,20.51,20.39,20.43,36289.044474811286,20.1895,20.2586,20.1401,20.1796,36289.0445
2020-03-03 09:50:00,20.42,20.42,20.19,20.32,55979.53214585711,20.1697,20.1697,19.9426,20.071,55979.5321
2020-03-03 10:00:00,20.31,21.07,20.3,20.9,124076.28747389626,20.0611,20.8118,20.0512,20.6439,124076.2875
2020-03-03 10:10:00,20.94,20.95,20.56,20.67,121955.7734170144,20.6834,20.6932,20.308,20.4167,121955.7734
2020-03-03 10:20:00,20.69,20.94,20.69,20.81,87753.74586769192,20.4364,20.6834,20.4364,20.555,87753.7459
2020-03-03 10:30:00,20.83,20.92,20.78,20.89,85735.1796020063,20.5747,20.6636,20.5253,20.634,85735.1796
2020-03-03 10:40:00,20.87,20.96,20.74,20.76,77713.34483187906,20.6142,20.7031,20.4858,20.5056,77713.3448
2020-03-03 10:50:00,20.77,20.89,20.74,20.88,49000.47763996572,20.5155,20.634,20.4858,20.6241,49000.4776
2020-03-03 11:00:00,20.88,20.89,20.69,20.7,61138.09038038701,20.6241,20.634,20.4364,20.4463,61138.0904
2020-03-03 11:10:00,20.7,20.7,20.49,20.56,97000.41052919115,20.4463,20.4463,20.2389,20.308,97000.4105
2020-03-03 11:20:00,20.56,20.57,20.17,20.25,113935.39504390424,20.308,20.3179,19.9228,20.0018,113935.395
2020-03-03 11:30:00,20.23,20.39,20.16,20.37,94043.92458450011,19.9821,20.1401,19.9129,20.1204,94043.9246
2020-03-03 11:40:00,20.39,20.44,20.21,20.24,152777.50348967288,20.1401,20.1895,19.9623,19.9919,152777.5035
2020-03-03 11:50:00,20.24,20.46,20.24,20.45,26876.35055336387,19.9919,20.2093,19.9919,20.1994,26876.3506
2020-03-03 12:00:00,20.44,20.56,20.4,20.54,50902.5321442842,20.1895,20.308,20.15,20.2883,50902.5321
2020-03-03 12:10:00,20.55,20.56,20.39,20.43,38861.0416069908,20.2981,20.308,20.1401,20.1796,38861.0416
2020-03-03 12:20:00,20.42,20.61,20.39,20.55,282310.91058660235,20.1697,20.3574,20.1401,20.2981,282310.9106
2020-03-03 12:30:00,20.56,20.58,20.46,20.54,62167.76307146907,20.308,20.3278,20.2093,20.2883,62167.7631
2020-03-03 12:40:00,20.54,20.6,20.46,20.57,51789.47792769152,20.2883,20.3475,20.2093,20.3179,51789.4779
2020-03-03 12:50:00,20.57,20.58,20.45,20.49,52278.82732543348,20.3179,20.3278,20.1994,20.2389,52278.8273
2020-03-03 13:00:00,20.49,20.5,20.43,20.43,94770.66669602762,20.2389,20.2488,20.1796,20.1796,94770.6667
2020-03-03 13:10:00,20.44,20.48,20.32,20.34,69215.26823716365,20.1895,20.229,20.071,20.0907,69215.2682
2020-03-03 13:20:00,20.35,20.4,20.2,20.31,72575.1761555884,20.1006,20.15,19.9524,20.0611,72575.1762
2020-03-03 13:30:00,20.3,20.35,20.23,20.34,54973.16180704848,20.0512,20.1006,19.9821,20.0907,54973.1618
2020-03-03 13:40:00,20.32,20.34,20.11,20.11,137057.1540872122,20.071,20.0907,19.8635,19.8635,137057.1541
2020-03-03 13:50:00,20.12,20.15,19.95,19.96,137186.77342173312,19.8734,19.9031,19.7055,19.7154,137186.7734
2020-03-03 14:00:00,19.96,20.04,19.8,19.8,102493.94007765158,19.7154,19.7944,19.5573,19.5573,102493.9401
2020-03-03 14:10:00,19.8,19.98,19.79,19.8,101022.9790903915,19.5573,19.7351,19.5475,19.5573,101022.9791
2020-03-03 14:20:00,19.79,20.02,19.76,19.99,158648.2398655594,19.5475,19.7746,19.5178,19.745,158648.2399
2020-03-03 14:30:00,19.99,20.04,19.89,19.89,116367.57806244318,19.745,19.7944,19.6462,19.6462,116367.5781
2020-03-03 14:40:00,19.89,20.04,19.86,20.02,78006.08063231398,19.6462,19.7944,19.6166,19.7746,78006.0806
2020-03-03 14:50:00,20.02,20.1,19.95,20.02,70025.02497866523,19.7746,19.8537,19.7055,19.7746,70025.025
2020-03-03 15:00:00,20.02,20.12,19.98,20.04,97178.09096527605,19.7746,19.8734,19.7351,19.7944,97178.091
2020-03-03 15:10:00,20.05,20.17,20.03,20.13,79683.84999600073,19.8043,19.9228,19.7845,19.8833,79683.85
2020-03-03 15:20:00,20.13,20.19,19.99,20.19,98579.14489571584,19.8833,19.9426,19.745,19.9426,98579.1449
2020-03-03 15:30:00,20.18,20.18,19.84,19.86,179675.69999829307,19.9327,19.9327,19.5969,19.6166,179675.7
2020-03-03 15:40:00,19.87,20.1,19.86,19.97,206961.29811345905,19.6265,19.8537,19.6166,19.7253,206961.2981
2020-03-03 15:50:00,19.95,19.95,19.73,19.76,936498.2355167578,19.7055,19.7055,19.4882,19.5178,936498.2355
2020-03-04 09:30:00,20.17,20.21,19.91,19.91,103814.89217215148,19.9228,19.9623,19.666,19.666,103814.8922
2020-03-04 09:40:00,19.91,19.93,19.8,19.8,50001.02239070599,19.666,19.6857,19.5573,19.5573,50001.0224
2020-03-04 09:50:00,19.8,19.9,19.71,19.8,71455.20684944681,19.5573,19.6561,19.4684,19.5573,71455.2068
2020-03-04 10:00:00,19.8,19.86,19.68,19.75,146753.845426992,19.5573,19.6166,19.4388,19.508,146753.8454
2020-03-04 10:10:00,19.76,19.83,19.75,19.81,119008.02585442588,19.5178,19.587,19.508,19.5672,119008.0259
2020-03-04 10:20:00,19.81,19.91,19.78,19.88,60581.74671985894,19.5672,19.666,19.5376,19.6364,60581.7467
2020-03-04 10:30:00,19.89,19.91,19.71,19.73,58510.75016155811,19.6462,19.666,19.4684,19.4882,58510.7502
2020-03-04 10:40:00,19.73,19.79,19.67,19.77,92870.06858872624,19.4882,19.5475,19.4289,19.5277,92870.0686
2020-03-04 10:50:00,19.79,19.8,19.64,19.68,61892.50403523921,19.5475,19.5573,19.3993,19.4388,61892.504
2020-03-04 11:00:00,19.69,19.77,19.64,19.69,78077.44408615136,19.4487,19.5277,19.3993,19.4487,78077.4441
2020-03-04 11:10:00,19.69,19.73,19.62,19.66,132804.47479731176,19.4487,19.4882,19.3795,19.4191,132804.4748
2020-03-04 11:20:00,19.67,19.73,19.61,19.73,183824.9750999802,19.4289,19.4882,19.3697,19.4882,183824.9751
2020-03-04 11:30:00,19.73,19.79,19.67,19.68,61337.61677172823,19.4882,19.5475,19.4289,19.4388,61337.6168
2020-03-04 11:40:00,19.68,19.77,19.63,19.73,96101.81356964714,19.4388,19.5277,19.3894,19.4882,96101.8136
2020-03-04 11:50:00,19.72,19.75,19.67,19.67,61219.648613344005,19.4783,19.508,19.4289,19.4289,61219.6486
2020-03-04 12:00:00,19.68,19.73,19.66,19.69,41167.97448206007,19.4388,19.4882,19.4191,19.4487,41167.9745
2020-03-04 12:10:00,19.69,19.74,19.66,19.69,55625.62767070443,19.4487,19.4981,19.4191,19.4487,55625.6277
2020-03-04 12:20:00,19.69,19.75,19.66,19.73,72591.19652277639,19.4487,19.508,19.4191,19.4882,72591.1965
2020-03-04 12:30:00,19.73,19.78,19.72,19.76,36758.00431431401,19.4882,19.5376,19.4783,19.5178,36758.0043
2020-03-04 12:40:00,19.76,19.91,19.74,19.91,46285.75360011147,19.5178,19.666,19.4981,19.666,46285.7536
2020-03-04 12:50:00,19.9,19.98,19.89,19.96,62143.00432217855,19.6561,19.7351,19.6462,19.7154,62143.0043
2020-03-04 13:00:00,19.96,20.01,19.93,19.97,42695.73495298663,19.7154,19.7648,19.6857,19.7253,42695.735
2020-03-04 13:10:00,19.97,20.03,19.93,20.03,55130.45268489411,19.7253,19.7845,19.6857,19.7845,55130.4527
2020-03-04 13:20:00,20.04,20.06,20.02,20.05,45330.357156900965,19.7944,19.8142,19.7746,19.8043,45330.3572
2020-03-04 13:30:00,20.05,20.15,20.04,20.13,109006.94753807444,19.8043,19.9031,19.7944,19.8833,109006.9475
2020-03-04 13:40:00,20.11,20.17,20.11,20.17,165925.85575995405,19.8635,19.9228,19.8635,19.9228,165925.8558
2020-03-04 13:50:00,20.17,20.23,20.17,20.19,69525.48080180364,19.9228,19.9821,19.9228,19.9426,69525.4808
2020-03-04 14:00:00,20.2,20.22,20.1,20.15,42325.81011064597,19.9524,19.9722,19.8537,19.9031,42325.8101
2020-03-04 14:10:00,20.15,20.17,20.1,20.16,29570.685034978866,19.9031,19.9228,19.8537,19.9129,29570.685
2020-03-04 14:20:00,20.15,20.19,20.12,20.14,66462.67787486508,19.9031,19.9426,19.8734,19.8932,66462.6779
2020-03-04 14:30:00,20.15,20.19,20.08,20.08,38483.8347795647,19.9031,19.9426,19.8339,19.8339,38483.8348
2020-03-04 14:40:00,20.09,20.13,20.06,20.08,32441.24355566165,19.8438,19.8833,19.8142,19.8339,32441.2436
2020-03-04 14:50:00,20.08,20.11,20.03,20.09,49240.78314778544,19.8339,19.8635,19.7845,19.8438,49240.7831
2020-03-04 15:00:00,20.08,20.15,20.08,20.08,64043.60242947994,19.8339,19.9031,19.8339,19.8339,64043.6024
2020-03-04 15:10:00,20.08,20.12,20.04,20.06,111787.20944369768,19.8339,19.8734,19.7944,19.8142,111787.2094
2020-03-04 15:20:00,20.06,20.1,20.05,20.08,315943.48690224293,19.8142,19.8537,19.8043,19.8339,315943.4869
2020-03-04 15:30:00,20.08,20.12,20.04,20.07,408228.0838900993,19.8339,19.8734,19.7944,19.824,408228.0839
2020-03-04 15:40:00,20.07,20.08,19.95,19.98,278884.0084053915,19.824,19.8339,19.7055,19.7351,278884.0084
2020-03-04 15:50:00,19.99,20.08,19.98,20.02,861792.3505251679,19.745,19.8339,19.7351,19.7746,861792.3505
2020-03-05 09:30:00,19.47,19.48,19.07,19.11,317296.4797311188,19.2314,19.2413,18.8363,18.8758,317296.4797
2020-03-05 09:40:00,19.11,19.12,18.86,18.86,134563.8023939555,18.8758,18.8857,18.6289,18.6289,134563.8024
2020-03-05 09:50:00,18.87,18.9,18.77,18.87,159306.53131728372,18.6387,18.6684,18.54,18.6387,159306.5313
2020-03-05 10:00:00,18.86,18.96,18.83,18.91,153983.4002198227,18.6289,18.7276,18.5992,18.6782,153983.4002
2020-03-05 10:10:00,18.9,19.1,18.9,19.09,66940.37609647034,18.6684,18.8659,18.6684,18.856,66940.3761
2020-03-05 10:20:00,19.09,19.18,18.96,18.96,87085.25963684797,18.856,18.9449,18.7276,18.7276,87085.2596
2020-03-05 10:30:00,18.95,18.95,18.81,18.81,69410.4254374536,18.7178,18.7178,18.5795,18.5795,69410.4254
2020-03-05 10:40:00,18.82,18.96,18.81,18.95,70159.01350423743,18.5894,18.7276,18.5795,18.7178,70159.0135
2020-03-05 10:50:00,18.95,19.04,18.92,19.0,64473.23954952125,18.7178,18.8067,18.6881,18.7671,64473.2395
2020-03-05 11:00:00,19.0,19.06,18.96,19.05,66400.05280313024,18.7671,18.8264,18.7276,18.8165,66400.0528
2020-03-05 11:10:00,19.03,19.07,19.0,19.01,55765.441784345,18.7968,18.8363,18.7671,18.777,55765.4418
2020-03-05 11:20:00,19.01,19.01,18.9,18.92,95462.45527914498,18.777,18.777,18.6684,18.6881,95462.4553
2020-03-05 11:30:00,18.92,18.96,18.81,18.82,57714.100993210326,18.6881,18.7276,18.5795,18.5894,57714.101
2020-03-05 11:40:00,18.82,18.83,18.72,18.76,99364.14288792692,18.5894,18.5992,18.4906,18.5301,99364.1429
2020-03-05 11:50:00,18.77,18.79,18.63,18.64,83027.7375472375,18.54,18.5597,18.4017,18.4116,83027.7375
2020-03-05 12:00:00,18.64,18.67,18.49,18.55,160526.99201760444,18.4116,18.4412,18.2634,18.3227,160526.992
2020-03-05 12:10:00,18.55,18.61,18.53,18.55,133966.67961694894,18.3227,18.3819,18.3029,18.3227,133966.6796
2020-03-05 12:20:00,18.55,18.62,18.53,18.62,76204.51752217466,18.3227,18.3918,18.3029,18.3918,76204.5175
2020-03-05 12:30:00,18.61,18.64,18.5,18.5,129383.39820416924,18.3819,18.4116,18.2733,18.2733,129383.3982
2020-03-05 12:40:00,18.51,18.51,18.35,18.42,128940.65351097414,18.2832,18.2832,18.1251,18.1943,128940.6535
2020-03-05 12:50:00,18.42,18.44,18.37,18.42,93535.64202553598,18.1943,18.214,18.1449,18.1943,93535.642
2020-03-05 13:00:00,18.42,18.54,18.41,18.49,216826.9315072212,18.1943,18.3128,18.1844,18.2634,216826.9315
2020-03-05 13:10:00,18.5,18.55,18.47,18.5,117971.07117825838,18.2733,18.3227,18.2436,18.2733,117971.0712
2020-03-05 13:20:00,18.5,18.56,18.47,18.54,93768.66554827026,18.2733,18.3325,18.2436,18.3128,93768.6655
2020-03-05 13:30:00,18.55,18.6,18.5,18.57,61706.08521705179,18.3227,18.372,18.2733,18.3424,61706.0852
2020-03-05 13:40:00,18.57,18.59,18.48,18.52,142225.90710086172,18.3424,18.3622,18.2535,18.293,142225.9071
2020-03-05 13:50:00,18.51,18.55,18.48,18.55,106903.91024539764,18.2832,18.3227,18.2535,18.3227,106903.9102
2020-03-05 14:00:00,18.56,18.56,18.48,18.53,109426.38987899612,18.3325,18.3325,18.2535,18.3029,109426.3899
2020-03-05 14:10:00,18.53,18.58,18.46,18.48,78126.96158473239,18.3029,18.3523,18.2338,18.2535,78126.9616
2020-03-05 14:20:00,18.5,18.5,18.44,18.45,104109.08436960349,18.2733,18.2733,18.214,18.2239,104109.0844
2020-03-05 14:30:00,18.45,18.62,18.45,18.61,96471.7384119878,18.2239,18.3918,18.2239,18.3819,96471.7384
2020-03-05 14:40:00,18.61,18.64,18.5,18.53,103567.30467924631,18.3819,18.4116,18.2733,18.3029,103567.3047
2020-03-05 14:50:00,18.54,18.57,18.46,18.5,105250.89963100142,18.3128,18.3424,18.2338,18.2733,105250.8996
2020-03-05 15:00:00,18.51,18.51,18.42,18.5,188781.09414913467,18.2832,18.2832,18.1943,18.2733,188781.0941
2020-03-05 15:10:00,18.5,18.5,18.35,18.41,115106.33824564394,18.2733,18.2733,18.1251,18.1844,115106.3382
2020-03-05 15:20:00,18.42,18.43,18.33,18.38,153922.23154510497,18.1943,18.2041,18.1054,18.1547,153922.2315
2020-03-05 15:30:00,18.38,18.5,18.35,18.41,189723.3830191914,18.1547,18.2733,18.1251,18.1844,189723.383
2020-03-05 15:40:00,18.42,18.42,18.34,18.38,234471.1813692567,18.1943,18.1943,18.1152,18.1547,234471.1814
2020-03-05 15:50:00,18.38,18.47,18.3,18.37,733817.288236524,18.1547,18.2436,18.0757,18.1449,733817.2882
2020-03-06 09:30:00,17.71,17.84,17.58,17.82,365051.7379214732,17.493,17.6214,17.3645,17.6016,365051.7379
2020-03-06 09:40:00,17.84,17.9,17.71,17.73,182508.39219653155,17.6214,17.6806,17.493,17.5127,182508.3922
2020-03-06 09:50:00,17.72,17.85,17.65,17.85,203136.7995465828,17.5028,17.6312,17.4337,17.6312,203136.7995
2020-03-06 10:00:00,17.85,17.95,17.8,17.8,77088.55051154779,17.6312,17.73,17.5819,17.5819,77088.5505
2020-03-06 10:10:00,17.79,18.02,17.75,17.97,115911.72579609428,17.572,17.7992,17.5325,17.7498,115911.7258
2020-03-06 10:20:00,17.97,18.15,17.96,18.12,97481.0215448306,17.7498,17.9276,17.7399,17.8979,97481.0215
2020-03-06 10:30:00,18.12,18.15,17.91,18.04,109031.70628736494,17.8979,17.9276,17.6905,17.8189,109031.7063
2020-03-06 10:40:00,18.04,18.22,18.02,18.22,103194.46704287147,17.8189,17.9967,17.7992,17.9967,103194.467
2020-03-06 10:50:00,18.22,18.28,18.16,18.24,131572.3629208543,17.9967,18.056,17.9374,18.0165,131572.3629
2020-03-06 11:00:00,18.25,18.27,18.11,18.11,115001.47766041353,18.0263,18.0461,17.8881,17.8881,115001.4777
2020-03-06 11:10:00,18.11,18.15,17.96,17.97,127112.8752545272,17.8881,17.9276,17.7399,17.7498,127112.8753
2020-03-06 11:20:00,17.97,18.0,17.82,17.83,113537.7986582389,17.7498,17.7794,17.6016,17.6115,113537.7987
2020-03-06 11:30:00,17.82,17.92,17.82,17.92,51849.19020539217,17.6016,17.7004,17.6016,17.7004,51849.1902
2020-03-06 11:40:00,17.92,17.96,17.84,17.85,76321.0292835418,17.7004,17.7399,17.6214,17.6312,76321.0293
2020-03-06 11:50:00,17.85,17.95,17.85,17.91,72547.5046122637,17.6312,17.73,17.6312,17.6905,72547.5046
2020-03-06 12:00:00,17.91,17.91,17.73,17.74,66861.73065754752,17.6905,17.6905,17.5127,17.5226,66861.7307
2020-03-06 12:10:00,17.72,17.76,17.67,17.67,115362.66412065164,17.5028,17.5423,17.4534,17.4534,115362.6641
2020-03-06 12:20:00,17.67,17.75,17.67,17.7,39600.8912916721,17.4534,17.5325,17.4534,17.4831,39600.8913
2020-03-06 12:30:00,17.69,17.93,17.68,17.89,58519.48854366065,17.4732,17.7103,17.4633,17.6707,58519.4885
2020-03-06 12:40:00,17.9,18.01,17.88,17.98,96946.52383955888,17.6806,17.7893,17.6609,17.7596,96946.5238
2020-03-06 12:50:00,17.98,17.99,17.87,17.91,80382.92056420354,17.7596,17.7695,17.651,17.6905,80382.9206
2020-03-06 13:00:00,17.91,18.02,17.91,17.96,46153.22147155636,17.6905,17.7992,17.6905,17.7399,46153.2215
2020-03-06 13:10:00,17.96,17.98,17.8,17.8,48235.8692059939,17.7399,17.7596,17.5819,17.5819,48235.8692
2020-03-06 13:20:00,17.81,17.93,17.8,17.85,101829.8230378589,17.5917,17.7103,17.5819,17.6312,101829.823
2020-03-06 13:30:00,17.85,17.91,17.81,17.88,68612.31987208872,17.6312,17.6905,17.5917,17.6609,68612.3199
2020-03-06 13:40:00,17.87,17.9,17.69,17.71,68910.88126059201,17.651,17.6806,17.4732,17.493,68910.8813
2020-03-06 13:50:00,17.71,17.74,17.65,17.67,108995.29636193773,17.493,17.5226,17.4337,17.4534,108995.2964
2020-03-06 14:00:00,17.67,17.67,17.59,17.6,187808.2209417191,17.4534,17.4534,17.3744,17.3843,187808.2209
2020-03-06 14:10:00,17.6,17.7,17.58,17.62,91986.0355993531,17.3843,17.4831,17.3645,17.4041,91986.0356
2020-03-06 14:20:00,17.61,17.71,17.58,17.68,89048.4828158842,17.3942,17.493,17.3645,17.4633,89048.4828
2020-03-06 14:30:00,17.69,17.71,17.54,17.54,125653.56544340384,17.4732,17.493,17.325,17.325,125653.5654
2020-03-06 14:40:00,17.54,17.56,17.47,17.47,128760.06028085508,17.325,17.3448,17.2559,17.2559,128760.0603
2020-03-06 14:50:00,17.47,17.49,17.42,17.44,125577.8327985152,17.2559,17.2757,17.2065,17.2263,125577.8328
2020-03-06 15:00:00,17.43,17.47,17.37,17.39,118994.91828127208,17.2164,17.2559,17.1571,17.1769,118994.9183
2020-03-06 15:10:00,17.39,17.52,17.38,17.51,115487.91426412133,17.1769,17.3053,17.167,17.2954,115487.9143
2020-03-06 15:20:00,17.52,17.59,17.48,17.52,175127.37211392354,17.3053,17.3744,17.2658,17.3053,175127.3721
2020-03-06 15:30:00,17.51,17.75,17.47,17.61,242749.3420143916,17.2954,17.5325,17.2559,17.3942,242749.342
2020-03-06 15:40:00,17.61,17.8,17.59,17.75,236376.1486676093,17.3942,17.5819,17.3744,17.5325,236376.1487
2020-03-06 15:50:00,17.74,17.91,17.71,17.8,583865.1949600041,17.5226,17.6905,17.493,17.5819,583865.195
2020-03-09 09:30:00,16.57,16.6,15.85,15.85,269064.97971617617,16.3669,16.3966,15.6557,15.6557,269064.9797
2020-03-09 09:40:00,15.69,15.83,15.69,15.76,9626.78428295953,15.4977,15.636,15.4977,15.5669,9626.7843
2020-03-09 09:50:00,15.71,16.14,15.7,16.12,139528.65982521253,15.5175,15.9422,15.5076,15.9224,139528.6598
2020-03-09 10:00:00,16.1,16.55,16.1,16.47,172920.93063303342,15.9027,16.3472,15.9027,16.2682,172920.9306
2020-03-09 10:10:00,16.47,16.7,16.47,16.62,191631.2631115782,16.2682,16.4953,16.2682,16.4163,191631.2631
2020-03-09 10:20:00,16.62,16.64,16.48,16.53,88072.69681443444,16.4163,16.4361,16.278,16.3274,88072.6968
2020-03-09 10:30:00,16.53,16.6,16.48,16.53,90200.49285640176,16.3274,16.3966,16.278,16.3274,90200.4929
2020-03-09 10:40:00,16.52,16.56,16.42,16.42,102925.03359470998,16.3175,16.357,16.2188,16.2188,102925.0336
2020-03-09 10:50:00,16.42,16.52,16.36,16.36,128393.0482325486,16.2188,16.3175,16.1595,16.1595,128393.0482
2020-03-09 11:00:00,16.36,16.37,16.24,16.28,144825.5757763659,16.1595,16.1694,16.041,16.0805,144825.5758
2020-03-09 11:10:00,16.28,16.52,16.25,16.51,116782.6512123136,16.0805,16.3175,16.0508,16.3077,116782.6512
2020-03-09 11:20:00,16.48,16.49,16.32,16.37,64355.27139113702,16.278,16.2879,16.12,16.1694,64355.2714
2020-03-09 11:30:00,16.36,16.53,16.31,16.47,113917.91827969917,16.1595,16.3274,16.1101,16.2682,113917.9183
2020-03-09 11:40:00,16.49,16.51,16.44,16.51,48030.51722658432,16.2879,16.3077,16.2385,16.3077,48030.5172
2020-03-09 11:50:00,16.52,16.53,16.35,16.36,30429.959275061487,16.3175,16.3274,16.1496,16.1595,30429.9593
2020-03-09 12:00:00,16.33,16.45,16.32,16.45,50338.90649867068,16.1299,16.2484,16.12,16.2484,50338.9065
2020-03-09 12:10:00,16.44,16.47,16.26,16.27,52051.629390767564,16.2385,16.2682,16.0607,16.0706,52051.6294
2020-03-09 12:20:00,16.27,16.27,16.14,16.15,66704.43977970189,16.0706,16.0706,15.9422,15.9521,66704.4398
2020-03-09 12:30:00,16.15,16.16,16.02,16.09,108031.16153662468,15.9521,15.962,15.8237,15.8928,108031.1615
2020-03-09 12:40:00,16.09,16.12,16.03,16.05,105591.69653300029,15.8928,15.9224,15.8335,15.8533,105591.6965
2020-03-09 12:50:00,16.05,16.16,16.05,16.15,78425.52297323567,15.8533,15.962,15.8533,15.9521,78425.523
2020-03-09 13:00:00,16.14,16.2,16.08,16.14,60736.12480367039,15.9422,16.0015,15.8829,15.9422,60736.1248
2020-03-09 13:10:00,16.14,16.22,16.14,16.14,42855.93862486644,15.9422,16.0212,15.9422,15.9422,42855.9386
2020-03-09 13:20:00,16.14,16.14,16.03,16.04,41606.34998420392,15.9422,15.9422,15.8335,15.8434,41606.35
2020-03-09 13:30:00,16.04,16.04,15.9,15.9,73568.43892124323,15.8434,15.8434,15.7051,15.7051,73568.4389
2020-03-09 13:40:00,15.9,15.97,15.9,15.96,70922.16554119217,15.7051,15.7743,15.7051,15.7644,70922.1655
2020-03-09 13:50:00,15.95,15.96,15.85,15.86,78122.59239368112,15.7545,15.7644,15.6557,15.6656,78122.5924
2020-03-09 14:00:00,15.86,15.88,15.77,15.78,136155.64433363397,15.6656,15.6854,15.5767,15.5866,136155.6443
2020-03-09 14:10:00,15.78,16.01,15.77,15.93,72830.04563357901,15.5866,15.8138,15.5767,15.7348,72830.0456
2020-03-09 14:20:00,15.94,15.98,15.81,15.81,72966.9469531854,15.7446,15.7842,15.6162,15.6162,72966.947
2020-03-09 14:30:00,15.81,15.85,15.77,15.85,131602.9472582132,15.6162,15.6557,15.5767,15.6557,131602.9473
2020-03-09 14:40:00,15.85,15.85,15.69,15.76,123946.66813937532,15.6557,15.6557,15.4977,15.5669,123946.6681
2020-03-09 14:50:00,15.76,15.94,15.76,15.9,115822.88557805184,15.5669,15.7446,15.5669,15.7051,115822.8856
2020-03-09 15:00:00,15.89,15.94,15.81,15.87,92440.43146868492,15.6953,15.7446,15.6162,15.6755,92440.4315
2020-03-09 15:10:00,15.87,15.91,15.81,15.85,198074.3635151808,15.6755,15.715,15.6162,15.6557,198074.3635
2020-03-09 15:20:00,15.85,16.01,15.84,15.99,118673.05454049536,15.6557,15.8138,15.6459,15.794,118673.0545
2020-03-09 15:30:00,15.99,16.05,15.93,16.03,200047.78147333665,15.794,15.8533,15.7348,15.8335,200047.7815
2020-03-09 15:40:00,16.03,16.03,15.87,15.96,257343.8965226424,15.8335,15.8335,15.6755,15.7644,257343.8965
2020-03-09 15:50:00,15.96,15.96,15.81,15.81,786508.2759177936,15.7644,15.7644,15.6162,15.6162,786508.2759
2020-03-10 09:30:00,16.47,16.8,16.43,16.47,170281.93923806783,16.2682,16.5941,16.2286,16.2682,170281.9392
2020-03-10 09:40:00,16.47,16.47,16.17,16.18,119937.20715132878,16.2682,16.2682,15.9718,15.9817,119937.2072
2020-03-10 09:50:00,16.17,16.25,16.05,16.23,123384.4988907789,15.9718,16.0508,15.8533,16.0311,123384.4989
2020-03-10 10:00:00,16.23,16.3,16.18,16.29,74302.46301785618,16.0311,16.1002,15.9817,16.0904,74302.463
2020-03-10 10:10:00,16.29,16.39,16.29,16.37,118624.99343893144,16.0904,16.1891,16.0904,16.1694,118624.9934
2020-03-10 10:20:00,16.37,16.4,16.35,16.4,73064.52555333037,16.1694,16.199,16.1496,16.199,73064.5256
2020-03-10 10:30:00,16.4,16.47,16.36,16.47,121030.96131116276,16.199,16.2682,16.1595,16.2682,121030.9613
2020-03-10 10:40:00,16.47,16.49,16.4,16.43,94386.17788351608,16.2682,16.2879,16.199,16.2286,94386.1779
2020-03-10 10:50:00,16.43,16.44,16.3,16.31,176725.0396416704,16.2286,16.2385,16.1002,16.1101,176725.0396
2020-03-10 11:00:00,16.31,16.42,16.31,16.4,136194.96705309537,16.1101,16.2188,16.1101,16.199,136194.9671
2020-03-10 11:10:00,16.4,16.41,16.33,16.38,205379.6509529001,16.199,16.2089,16.1299,16.1793,205379.651
2020-03-10 11:20:00,16.38,16.38,16.18,16.18,351897.5600631237,16.1793,16.1793,15.9817,15.9817,351897.5601
2020-03-10 11:30:00,16.18,16.2,15.99,16.02,179310.1443470037,15.9817,16.0015,15.794,15.8237,179310.1443
2020-03-10 11:40:00,16.03,16.23,15.98,16.21,119546.89275074888,15.8335,16.0311,15.7842,16.0113,119546.8928
2020-03-10 11:50:00,16.21,16.23,15.97,15.97,94952.71632316375,16.0113,16.0311,15.7743,15.7743,94952.7163
2020-03-10 12:00:00,15.97,16.13,15.97,16.13,88707.68591388533,15.7743,15.9323,15.7743,15.9323,88707.6859
2020-03-10 12:10:00,16.13,16.32,16.13,16.31,66510.73897642903,15.9323,16.12,15.9323,16.1101,66510.739
2020-03-10 12:20:00,16.31,16.31,16.2,16.2,66066.53788621681,16.1101,16.1101,16.0015,16.0015,66066.5379
2020-03-10 12:30:00,16.2,16.2,16.12,16.17,69828.4113813582,16.0015,16.0015,15.9224,15.9718,69828.4114
2020-03-10 12:40:00,16.18,16.29,16.1,16.27,112136.7447277991,15.9817,16.0904,15.9027,16.0706,112136.7447
2020-03-10 12:50:00,16.26,16.42,16.25,16.4,60271.53415521894,16.0607,16.2188,16.0508,16.199,60271.5342
2020-03-10 13:00:00,16.4,16.41,16.27,16.34,74989.88240992227,16.199,16.2089,16.0706,16.1397,74989.8824
2020-03-10 13:10:00,16.36,16.45,16.32,16.42,111935.76193944078,16.1595,16.2484,16.12,16.2188,111935.7619
2020-03-10 13:20:00,16.42,16.45,16.32,16.33,59112.24212961595,16.2188,16.2484,16.12,16.1299,59112.2421
2020-03-10 13:30:00,16.33,16.41,16.32,16.38,89430.05883436157,16.1299,16.2089,16.12,16.1793,89430.0588
2020-03-10 13:40:00,16.38,16.4,16.25,16.25,70067.26049216081,16.1793,16.199,16.0508,16.0508,70067.2605
2020-03-10 13:50:00,16.26,16.27,16.21,16.22,86793.98023343013,16.0607,16.0706,16.0113,16.0212,86793.9802
2020-03-10 14:00:00,16.22,16.24,16.16,16.24,57287.3766672032,16.0212,16.041,15.962,16.041,57287.3767
2020-03-10 14:10:00,16.24,16.36,16.22,16.36,81013.54047260316,16.041,16.1595,16.0212,16.1595,81013.5405
2020-03-10 14:20:00,16.36,16.43,16.33,16.42,103465.35688805008,16.1595,16.2286,16.1299,16.2188,103465.3569
2020-03-10 14:30:00,16.42,16.58,16.41,16.52,109231.23267870616,16.2188,16.3768,16.2089,16.3175,109231.2327
2020-03-10 14:40:00,16.52,16.83,16.5,16.81,173453.97194128807,16.3175,16.6237,16.2978,16.604,173453.9719
2020-03-10 14:50:00,16.82,16.82,16.59,16.62,102460.44294625852,16.6139,16.6139,16.3867,16.4163,102460.4429
2020-03-10 15:00:00,16.62,16.66,16.56,16.6,90153.8881518549,16.4163,16.4558,16.357,16.3966,90153.8882
2020-03-10 15:10:00,16.6,16.78,16.6,16.77,97562.5797777876,16.3966,16.5744,16.3966,16.5645,97562.5798
2020-03-10 15:20:00,16.77,16.79,16.62,16.66,124259.79349804948,16.5645,16.5842,16.4163,16.4558,124259.7935
2020-03-10 15:30:00,16.66,16.74,16.62,16.71,187167.40625419983,16.4558,16.5348,16.4163,16.5052,187167.4063
2020-03-10 15:40:00,16.71,16.73,16.65,16.71,208159.91285852343,16.5052,16.525,16.4459,16.5052,208159.9129
2020-03-10 15:50:00,16.71,16.75,16.68,16.69,732717.7084886216,16.5052,16.5447,16.4756,16.4855,732717.7085
2020-03-11 09:30:00,16.08,16.19,15.9,16.0,160660.98054317664,15.8829,15.9916,15.7051,15.8039,160660.9805
2020-03-11 09:40:00,16.01,16.14,15.9,16.02,56782.00690227325,15.8138,15.9422,15.7051,15.8237,56782.0069
2020-03-11 09:50:00,16.0,16.09,15.94,16.09,104529.98310754228,15.8039,15.8928,15.7446,15.8928,104529.9831
2020-03-11 10:00:00,16.09,16.12,15.97,16.03,95957.63026495533,15.8928,15.9224,15.7743,15.8335,95957.6303
2020-03-11 10:10:00,16.03,16.05,15.9,15.94,113596.05453892246,15.8335,15.8533,15.7051,15.7446,113596.0545
2020-03-11 10:20:00,15.94,15.95,15.74,15.77,115518.49860148018,15.7446,15.7545,15.5471,15.5767,115518.4986
2020-03-11 10:30:00,15.76,15.83,15.59,15.63,183725.9401028181,15.5669,15.636,15.3989,15.4384,183725.9401
2020-03-11 10:40:00,15.63,15.7,15.55,15.59,132529.2157610819,15.4384,15.5076,15.3594,15.3989,132529.2158
2020-03-11 10:50:00,15.59,15.73,15.59,15.7,90231.07719376062,15.3989,15.5372,15.3989,15.5076,90231.0772
2020-03-11 11:00:00,15.72,15.76,15.57,15.67,80808.18849319358,15.5273,15.5669,15.3792,15.478,80808.1885
2020-03-11 11:10:00,15.67,15.74,15.58,15.58,52178.335931254325,15.478,15.5471,15.3891,15.3891,52178.3359
2020-03-11 11:20:00,15.59,15.59,15.48,15.52,55758.15979925955,15.3989,15.3989,15.2903,15.3298,55758.1598
2020-03-11 11:30:00,15.52,15.65,15.5,15.64,46941.13225780161,15.3298,15.4582,15.31,15.4483,46941.1323
2020-03-11 11:40:00,15.63,15.66,15.5,15.57,51805.49829487949,15.4384,15.4681,15.31,15.3792,51805.4983
2020-03-11 11:50:00,15.57,15.61,15.54,15.59,40327.63340319961,15.3792,15.4187,15.3495,15.3989,40327.6334
2020-03-11 12:00:00,15.59,15.68,15.52,15.66,34296.69335543328,15.3989,15.4878,15.3298,15.4681,34296.6934
2020-03-11 12:10:00,15.66,15.76,15.63,15.74,56685.88469914536,15.4681,15.5669,15.4384,15.5471,56685.8847
2020-03-11 12:20:00,15.76,15.78,15.55,15.57,51550.628816888886,15.5669,15.5866,15.3594,15.3792,51550.6288
2020-03-11 12:30:00,15.56,15.57,15.34,15.35,79232.36692070308,15.3693,15.3792,15.152,15.1619,79232.3669
2020-03-11 12:40:00,15.35,15.37,15.28,15.33,104889.7131707633,15.1619,15.1816,15.0927,15.1421,104889.7132
2020-03-11 12:50:00,15.34,15.44,15.32,15.39,66247.13111633588,15.152,15.2508,15.1322,15.2014,66247.1311
2020-03-11 13:00:00,15.39,15.39,15.21,15.24,132709.80899120096,15.2014,15.2014,15.0236,15.0532,132709.809
2020-03-11 13:10:00,15.24,15.28,15.21,15.24,123664.12711806002,15.0532,15.0927,15.0236,15.0532,123664.1271
2020-03-11 13:20:00,15.24,15.32,15.22,15.3,84138.96847127654,15.0532,15.1322,15.0335,15.1125,84138.9685
2020-03-11 13:30:00,15.3,15.35,15.26,15.28,68658.92457663557,15.1125,15.1619,15.073,15.0927,68658.9246
2020-03-11 13:40:00,15.28,15.34,15.22,15.3,56398.9744867788,15.0927,15.152,15.0335,15.1125,56398.9745
2020-03-11 13:50:00,15.31,15.31,15.22,15.25,83297.170995399,15.1224,15.1224,15.0335,15.0631,83297.171
2020-03-11 14:00:00,15.26,15.28,15.13,15.14,93886.63370665448,15.073,15.0927,14.9446,14.9545,93886.6337
2020-03-11 14:10:00,15.15,15.2,15.13,15.13,97942.69939924788,14.9643,15.0137,14.9446,14.9446,97942.6994
2020-03-11 14:20:00,15.13,15.2,15.11,15.17,99512.69538367,14.9446,15.0137,14.9248,14.9841,99512.6954
2020-03-11 14:30:00,15.17,15.22,15.05,15.12,154121.7579364462,14.9841,15.0335,14.8656,14.9347,154121.7579
2020-03-11 14:40:00,15.11,15.19,15.02,15.04,126512.83968348648,14.9248,15.0038,14.8359,14.8557,126512.8397
2020-03-11 14:50:00,15.04,15.12,15.02,15.09,84950.18160979523,14.8557,14.9347,14.8359,14.9051,84950.1816
2020-03-11 15:00:00,15.09,15.11,14.91,14.93,123940.84255130697,14.9051,14.9248,14.7273,14.747,123940.8426
2020-03-11 15:10:00,14.93,14.99,14.88,14.98,129773.71260474916,14.747,14.8063,14.6976,14.7964,129773.7126
2020-03-11 15:20:00,14.98,15.03,14.89,15.02,203164.4710899075,14.7964,14.8458,14.7075,14.8359,203164.4711
2020-03-11 15:30:00,15.02,15.22,15.0,15.19,173296.68106344243,14.8359,15.0335,14.8162,15.0038,173296.6811
2020-03-11 15:40:00,15.19,15.22,15.09,15.15,174508.40338166064,15.0038,15.0335,14.9051,14.9643,174508.4034
2020-03-11 15:50:00,15.15,15.17,15.03,15.17,662082.453159796,14.9643,14.9841,14.8458,14.9841,662082.4532
2020-03-12 09:30:00,13.95,14.1,13.84,13.9,174722.49374317276,13.779,13.9272,13.6704,13.7296,174722.4937
2020-03-12 09:40:00,13.9,13.9,13.9,13.9,0.0,13.7296,13.7296,13.7296,13.7296,0.0
2020-03-12 09:50:00,13.73,13.88,13.53,13.68,302918.9283784143,13.5617,13.7099,13.3642,13.5123,302918.9284
2020-03-12 10:00:00,13.68,13.79,13.51,13.57,403107.39197801374,13.5123,13.621,13.3444,13.4037,403107.392
2020-03-12 10:10:00,13.57,13.9,13.57,13.79,312420.4625179042,13.4037,13.7296,13.4037,13.621,312420.4625
2020-03-12 10:20:00,13.79,13.83,13.71,13.74,277041.6661787736,13.621,13.6605,13.542,13.5716,277041.6662
2020-03-12 10:30:00,13.74,13.88,13.7,13.77,215494.32823658452,13.5716,13.7099,13.5321,13.6012,215494.3282
2020-03-12 10:40:00,13.77,13.83,13.71,13.82,148928.24617350617,13.6012,13.6605,13.542,13.6506,148928.2462
2020-03-12 10:50:00,13.81,13.89,13.76,13.82,127691.06487031162,13.6408,13.7198,13.5914,13.6506,127691.0649
2020-03-12 11:00:00,13.83,13.83,13.69,13.71,134573.99717307513,13.6605,13.6605,13.5222,13.542,134573.9972
2020-03-12 11:10:00,13.7,13.74,13.62,13.71,180504.38990101684,13.5321,13.5716,13.4531,13.542,180504.3899
2020-03-12 11:20:00,13.71,13.79,13.71,13.72,150064.2358468357,13.542,13.621,13.542,13.5519,150064.2358
2020-03-12 11:30:00,13.73,13.77,13.69,13.74,206233.09960491443,13.5617,13.6012,13.5222,13.5716,206233.0996
2020-03-12 11:40:00,13.75,13.77,13.7,13.7,215401.1188274909,13.5815,13.6012,13.5321,13.5321,215401.1188
2020-03-12 11:50:00,13.7,13.77,13.69,13.74,180599.05570712764,13.5321,13.6012,13.5222,13.5716,180599.0557
2020-03-12 12:00:00,13.73,13.77,13.71,13.72,212620.8569218676,13.5617,13.6012,13.542,13.5519,212620.8569
2020-03-12 12:10:00,13.72,13.75,13.64,13.69,128173.13228296814,13.5519,13.5815,13.4728,13.5222,128173.1323
2020-03-12 12:20:00,13.71,13.88,13.68,13.86,190525.85777560752,13.542,13.7099,13.5123,13.6901,190525.8578
2020-03-12 12:30:00,13.87,13.95,13.86,13.91,297332.1894208602,13.7,13.779,13.6901,13.7395,297332.1894
2020-03-12 12:40:00,13.91,13.94,13.81,13.81,133087.01581862706,13.7395,13.7692,13.6408,13.6408,133087.0158
2020-03-12 12:50:00,13.81,14.28,13.79,14.21,410593.2726458521,13.6408,14.105,13.621,14.0358,410593.2726
2020-03-12 13:00:00,14.17,14.45,14.03,14.44,172951.5149703923,13.9963,14.2729,13.8581,14.263,172951.515
2020-03-12 13:10:00,14.43,14.46,14.11,14.17,126757.51438235745,14.2532,14.2828,13.9371,13.9963,126757.5144
2020-03-12 13:20:00,14.17,14.17,13.99,14.08,89708.2306646256,13.9963,13.9963,13.8185,13.9074,89708.2307
2020-03-12 13:30:00,14.08,14.13,13.75,13.75,199035.58554645965,13.9074,13.9568,13.5815,13.5815,199035.5855
2020-03-12 13:40:00,13.75,13.99,13.73,13.95,166725.41772233602,13.5815,13.8185,13.5617,13.779,166725.4177
2020-03-12 13:50:00,13.95,14.01,13.88,13.98,98759.7381258349,13.779,13.8383,13.7099,13.8087,98759.7381
2020-03-12 14:00:00,13.97,14.03,13.84,13.94,122238.3144383297,13.7988,13.8581,13.6704,13.7692,122238.3144
2020-03-12 14:10:00,13.95,13.95,13.84,13.86,141656.45586717984,13.779,13.779,13.6704,13.6901,141656.4559
2020-03-12 14:20:00,13.86,13.93,13.86,13.87,198476.3290918974,13.6901,13.7593,13.6901,13.7,198476.3291
2020-03-12 14:30:00,13.87,13.94,13.77,13.81,251232.8546389361,13.7,13.7692,13.6012,13.6408,251232.8546
2020-03-12 14:40:00,13.8,13.96,13.79,13.95,189311.22266335515,13.6309,13.7889,13.621,13.779,189311.2227
2020-03-12 14:50:00,13.96,14.02,13.77,13.78,161597.44382516498,13.7889,13.8482,13.6012,13.6111,161597.4438
2020-03-12 15:00:00,13.78,13.87,13.66,13.81,350065.41261562554,13.6111,13.7,13.4926,13.6408,350065.4126
2020-03-12 15:10:00,13.8,13.88,13.66,13.67,242788.66473385305,13.6309,13.7099,13.4926,13.5025,242788.6647
2020-03-12 15:20:00,13.67,13.67,13.53,13.55,709113.8820326572,13.5025,13.5025,13.3642,13.3839,709113.882
2020-03-12 15:30:00,13.54,13.57,13.51,13.53,309896.52648728865,13.3741,13.4037,13.3444,13.3642,309896.5265
2020-03-12 15:40:00,13.53,13.66,13.49,13.51,463480.8739244289,13.3642,13.4926,13.3247,13.3444,463480.8739
2020-03-12 15:50:00,13.51,13.65,13.5,13.65,1218386.7909684044,13.3444,13.4827,13.3346,13.4827,1218386.791
2020-03-13 09:30:00,14.53,14.55,14.14,14.14,164472.37153689907,14.3519,14.3717,13.9667,13.9667,164472.3715
2020-03-13 09:40:00,14.12,14.2,14.02,14.13,150954.09442427722,13.947,14.026,13.8482,13.9568,150954.0944
2020-03-13 09:50:00,14.12,14.12,13.64,13.66,156444.71117870344,13.947,13.947,13.4728,13.4926,156444.7112
2020-03-13 10:00:00,13.63,13.74,13.5,13.53,219145.5155584272,13.463,13.5716,13.3346,13.3642,219145.5156
2020-03-13 10:10:00,13.52,13.63,13.35,13.62,194375.11509177423,13.3543,13.463,13.1864,13.4531,194375.1151
2020-03-13 10:20:00,13.6,13.89,13.59,13.8,104773.20140939616,13.4333,13.7198,13.4234,13.6309,104773.2014
2020-03-13 10:30:00,13.79,13.86,13.73,13.85,209103.6581255972,13.621,13.6901,13.5617,13.6803,209103.6581
2020-03-13 10:40:00,13.84,13.84,13.69,13.79,198560.80011888852,13.6704,13.6704,13.5222,13.621,198560.8001
2020-03-13 10:50:00,13.78,13.84,13.63,13.64,111265.81931157976,13.6111,13.6704,13.463,13.4728,111265.8193
2020-03-13 11:00:00,13.64,13.7,13.59,13.7,106721.86061826147,13.4728,13.5321,13.4234,13.5321,106721.8606
2020-03-13 11:10:00,13.68,13.71,13.6,13.64,346664.72558072227,13.5123,13.542,13.4333,13.4728,346664.7256
2020-03-13 11:20:00,13.64,13.72,13.55,13.55,557778.2115899025,13.4728,13.5519,13.3839,13.3839,557778.2116
2020-03-13 11:30:00,13.55,13.62,13.43,13.49,230515.60707084244,13.3839,13.4531,13.2654,13.3247,230515.6071
2020-03-13 11:40:00,13.49,13.55,13.35,13.35,253423.2757526383,13.3247,13.3839,13.1864,13.1864,253423.2758
2020-03-13 11:50:00,13.38,13.65,13.37,13.44,364591.5164640731,13.216,13.4827,13.2061,13.2753,364591.5165
2020-03-13 12:00:00,13.44,13.49,13.34,13.42,166911.83654052345,13.2753,13.3247,13.1765,13.2555,166911.8365
2020-03-13 12:10:00,13.43,13.55,13.36,13.46,105587.327341949,13.2654,13.3839,13.1963,13.295,105587.3273
2020-03-13 12:20:00,13.45,13.53,13.4,13.49,92947.25763063195,13.2852,13.3642,13.2358,13.3247,92947.2576
2020-03-13 12:30:00,13.45,13.54,13.41,13.54,72987.33651142464,13.2852,13.3741,13.2457,13.3741,72987.3365
2020-03-13 12:40:00,13.55,13.7,13.55,13.69,64665.48395577703,13.3839,13.5321,13.3839,13.5222,64665.484
2020-03-13 12:50:00,13.7,13.8,13.7,13.77,86759.02670502,13.5321,13.6309,13.5321,13.6012,86759.0267
2020-03-13 13:00:00,13.76,13.81,13.71,13.77,125861.8302168476,13.5914,13.6408,13.542,13.6012,125861.8302
2020-03-13 13:10:00,13.75,13.86,13.73,13.81,133841.42947347925,13.5815,13.6901,13.5617,13.6408,133841.4295
2020-03-13 13:20:00,13.82,13.88,13.79,13.86,84558.41081219824,13.6506,13.7099,13.621,13.6901,84558.4108
2020-03-13 13:30:00,13.86,13.92,13.79,13.84,90861.69710216024,13.6901,13.7494,13.621,13.6704,90861.6971
2020-03-13 13:40:00,13.84,13.94,13.84,13.93,54641.10328715215,13.6704,13.7692,13.6704,13.7593,54641.1033
2020-03-13 13:50:00,13.93,14.01,13.9,13.92,76421.52067772094,13.7593,13.8383,13.7296,13.7494,76421.5207
2020-03-13 14:00:00,13.92,13.93,13.68,13.75,116609.33996728,13.7494,13.7593,13.5123,13.5815,116609.34
2020-03-13 14:10:00,13.76,13.8,13.69,13.71,196546.60304425424,13.5914,13.6309,13.5222,13.542,196546.603
2020-03-13 14:20:00,13.72,13.75,13.68,13.71,123894.23784676012,13.5519,13.5815,13.5123,13.542,123894.2378
2020-03-13 14:30:00,13.73,13.73,13.49,13.53,260060.0769595137,13.5617,13.5617,13.3247,13.3642,260060.077
2020-03-13 14:40:00,13.53,13.69,13.46,13.64,101825.45384680764,13.3642,13.5222,13.295,13.4728,101825.4538
2020-03-13 14:50:00,13.65,13.7,13.62,13.7,94539.09957031044,13.4827,13.5321,13.4531,13.5321,94539.0996
2020-03-13 15:00:00,13.7,13.77,13.66,13.71,104652.32045697776,13.5321,13.6012,13.4926,13.542,104652.3205
2020-03-13 15:10:00,13.71,13.75,13.69,13.71,121582.93578063956,13.542,13.5815,13.5222,13.542,121582.9358
2020-03-13 15:20:00,13.71,13.75,13.65,13.73,186612.5189906889,13.542,13.5815,13.4827,13.5617,186612.519
2020-03-13 15:30:00,13.72,13.79,13.63,13.75,284658.62257815007,13.5519,13.621,13.463,13.5815,284658.6226
2020-03-13 15:40:00,13.73,13.91,13.7,13.9,248403.07523473183,13.5617,13.7395,13.5321,13.7296,248403.0752
2020-03-13 15:50:00,13.9,14.1,13.88,14.09,646204.8128794896,13.7296,13.9272,13.7099,13.9173,646204.8129
2020-03-16 09:30:00,12.63,12.63,12.63,12.63,0.0,12.4752,12.4752,12.4752,12.4752,0.0
2020-03-16 09:40:00,12.36,13.0,12.36,12.9,114145.11621436509,12.2085,12.8407,12.2085,12.7419,114145.1162
2020-03-16 09:50:00,12.7,13.17,12.7,13.01,355915.7594332728,12.5444,13.0086,12.5444,12.8506,355915.7594
2020-03-16 10:00:00,13.0,13.01,12.5,12.6,302892.7132321067,12.8407,12.8506,12.3468,12.4456,302892.7132
2020-03-16 10:10:00,12.61,12.65,12.52,12.54,136231.3769785226,12.4555,12.495,12.3666,12.3863,136231.377
2020-03-16 10:20:00,12.54,12.63,12.37,12.41,212580.0778053891,12.3863,12.4752,12.2184,12.2579,212580.0778
2020-03-16 10:30:00,12.41,12.56,12.4,12.55,256943.38734294285,12.2579,12.4061,12.248,12.3962,256943.3873
2020-03-16 10:40:00,12.56,12.66,12.44,12.6,222075.7863568106,12.4061,12.5048,12.2875,12.4456,222075.7864
2020-03-16 10:50:00,12.6,12.6,12.19,12.22,195165.9386720537,12.4456,12.4456,12.0406,12.0702,195165.9387
2020-03-16 11:00:00,12.22,12.3,12.17,12.27,103546.91512100708,12.0702,12.1493,12.0209,12.1196,103546.9151
2020-03-16 11:10:00,12.26,12.4,12.26,12.32,147597.09929988664,12.1097,12.248,12.1097,12.169,147597.0993
2020-03-16 11:20:00,12.32,12.35,12.19,12.28,89507.2478762673,12.169,12.1986,12.0406,12.1295,89507.2479
2020-03-16 11:30:00,12.29,12.35,12.17,12.31,81766.49773043826,12.1394,12.1986,12.0209,12.1591,81766.4977
2020-03-16 11:40:00,12.3,12.31,12.22,12.28,152582.34628938293,12.1493,12.1591,12.0702,12.1295,152582.3463
2020-03-16 11:50:00,12.28,12.41,12.28,12.41,75697.69136022762,12.1295,12.2579,12.1295,12.2579,75697.6914
2020-03-16 12:00:00,12.41,12.48,12.35,12.4,190155.9329332669,12.2579,12.3271,12.1986,12.248,190155.9329
2020-03-16 12:10:00,12.37,12.46,12.33,12.42,246514.1283035672,12.2184,12.3073,12.1789,12.2678,246514.1283
2020-03-16 12:20:00,12.42,12.44,12.32,12.34,200078.3658106955,12.2678,12.2875,12.169,12.1888,200078.3658
2020-03-16 12:30:00,12.33,12.4,12.29,12.32,74739.38212298293,12.1789,12.248,12.1394,12.169,74739.3821
2020-03-16 12:40:00,12.33,12.38,12.29,12.3,68570.08435859313,12.1789,12.2283,12.1394,12.1493,68570.0844
2020-03-16 12:50:00,12.29,12.35,12.24,12.27,169875.60447029994,12.1394,12.1986,12.09,12.1196,169875.6045
2020-03-16 13:00:00,12.28,12.35,12.26,12.28,175718.66930286176,12.1295,12.1986,12.1097,12.1295,175718.6693
2020-03-16 13:10:00,12.26,12.38,12.24,12.37,178423.19856359638,12.1097,12.2283,12.09,12.2184,178423.1986
2020-03-16 13:20:00,12.36,12.37,12.3,12.32,117371.03560721764,12.2085,12.2184,12.1493,12.169,117371.0356
2020-03-16 13:30:00,12.3,12.37,12.26,12.37,173954.97251516677,12.1493,12.2184,12.1097,12.2184,173954.9725
2020-03-16 13:40:00,12.36,12.38,12.32,12.32,74522.37896743664,12.2085,12.2283,12.169,12.169,74522.379
2020-03-16 13:50:00,12.33,12.39,12.3,12.32,164441.78719954018,12.1789,12.2382,12.1493,12.169,164441.7872
2020-03-16 14:00:00,12.32,12.36,12.24,12.24,161336.74875910603,12.169,12.2085,12.09,12.09,161336.7488
2020-03-16 14:10:00,12.24,12.26,12.17,12.19,77786.16468273352,12.09,12.1097,12.0209,12.0406,77786.1647
2020-03-16 14:20:00,12.18,12.3,12.1,12.25,245898.07236533845,12.0307,12.1493,11.9517,12.0999,245898.0724
2020-03-16 14:30:00,12.24,12.39,12.22,12.25,163784.95214483296,12.09,12.2382,12.0702,12.0999,163784.9521
2020-03-16 14:40:00,12.24,12.24,12.13,12.17,59924.91166515172,12.09,12.09,11.9813,12.0209,59924.9117
2020-03-16 14:50:00,12.17,12.29,12.15,12.25,66295.19221789982,12.0209,12.1394,12.0011,12.0999,66295.1922
2020-03-16 15:00:00,12.26,12.31,12.17,12.25,120965.42344539375,12.1097,12.1591,12.0209,12.0999,120965.4234
2020-03-16 15:10:00,12.25,12.36,12.23,12.3,149998.6979810667,12.0999,12.2085,12.0801,12.1493,149998.698
2020-03-16 15:20:00,12.3,12.36,12.28,12.31,148344.23096965338,12.1493,12.2085,12.1295,12.1591,148344.231
2020-03-16 15:30:00,12.3,12.32,12.15,12.19,296780.2149513834,12.1493,12.169,12.0011,12.0406,296780.215
2020-03-16 15:40:00,12.19,12.32,12.13,12.15,424295.0557826272,12.0406,12.169,11.9813,12.0011,424295.0558
2020-03-16 15:50:00,12.15,12.15,11.78,11.97,1289256.5262169812,12.0011,12.0011,11.6356,11.8233,1289256.5262
2020-03-17 09:30:00,12.28,12.65,12.28,12.4,224502.1437872812,12.1295,12.495,12.1295,12.248,224502.1438
2020-03-17 09:40:00,12.39,12.39,12.14,12.19,404164.73621242045,12.2382,12.2382,11.9912,12.0406,404164.7362
2020-03-17 09:50:00,12.19,12.21,11.58,11.64,379507.93471310055,12.0406,12.0604,11.4381,11.4973,379507.9347
2020-03-17 10:00:00,11.62,11.92,11.58,11.91,131767.52012114425,11.4776,11.7739,11.4381,11.764,131767.5201
2020-03-17 10:10:00,11.91,11.95,11.67,11.76,143672.10933883127,11.764,11.8035,11.527,11.6159,143672.1093
2020-03-17 10:20:00,11.78,11.87,11.69,11.85,94616.28861221616,11.6356,11.7245,11.5467,11.7048,94616.2886
2020-03-17 10:30:00,11.85,12.02,11.85,11.95,143711.43205829267,11.7048,11.8727,11.7048,11.8035,143711.4321
2020-03-17 10:40:00,11.95,12.06,11.85,11.93,126126.89447395784,11.8035,11.9122,11.7048,11.7838,126126.8945
2020-03-17 10:50:00,11.91,11.97,11.77,11.86,176474.53935473104,11.764,11.8233,11.6258,11.7146,176474.5394
2020-03-17 11:00:00,11.85,11.85,11.72,11.83,149689.9418134438,11.7048,11.7048,11.5764,11.685,149689.9418
2020-03-17 11:10:00,11.84,12.0,11.82,11.97,140801.55081814848,11.6949,11.8529,11.6751,11.8233,140801.5508
2020-03-17 11:20:00,11.95,12.02,11.83,11.88,194232.38818409952,11.8035,11.8727,11.685,11.7344,194232.3882
2020-03-17 11:30:00,11.86,11.91,11.65,11.66,131827.2323988449,11.7146,11.764,11.5072,11.5171,131827.2324
2020-03-17 11:40:00,11.67,11.75,11.65,11.71,154373.71462040264,11.527,11.606,11.5072,11.5665,154373.7146
2020-03-17 11:50:00,11.71,11.84,11.69,11.84,214464.6555455025,11.5665,11.6949,11.5467,11.6949,214464.6555
2020-03-17 12:00:00,11.84,12.22,11.8,12.22,152363.88673681955,11.6949,12.0702,11.6554,12.0702,152363.8867
2020-03-17 12:10:00,12.21,12.29,12.03,12.06,89045.57002185003,12.0604,12.1394,11.8826,11.9122,89045.57
2020-03-17 12:20:00,12.05,12.06,11.74,11.78,84516.17529870266,11.9023,11.9122,11.5961,11.6356,84516.1753
2020-03-17 12:30:00,11.8,11.86,11.79,11.83,98359.22894613538,11.6554,11.7146,11.6455,11.685,98359.2289
2020-03-17 12:40:00,11.84,11.84,11.69,11.74,55414.4501032265,11.6949,11.6949,11.5467,11.5961,55414.4501
2020-03-17 12:50:00,11.73,11.73,11.67,11.73,81824.75361112184,11.5862,11.5862,11.527,11.5862,81824.7536
2020-03-17 13:00:00,11.73,11.85,11.68,11.71,60637.08980650833,11.5862,11.7048,11.5369,11.5665,60637.0898
2020-03-17 13:10:00,11.71,11.72,11.59,11.65,79064.88126373781,11.5665,11.5764,11.448,11.5072,79064.8813
2020-03-17 13:20:00,11.64,11.82,11.64,11.67,99658.33508537892,11.4973,11.6751,11.4973,11.527,99658.3351
2020-03-17 13:30:00,11.67,11.86,11.6,11.84,57765.07488880845,11.527,11.7146,11.4578,11.6949,57765.0749
2020-03-17 13:40:00,11.86,12.01,11.84,11.99,85585.17070924611,11.7146,11.8628,11.6949,11.8431,85585.1707
2020-03-17 13:50:00,11.99,12.04,11.93,11.99,76361.8084000203,11.8431,11.8924,11.7838,11.8431,76361.8084
2020-03-17 14:00:00,12.0,12.11,11.89,12.08,86708.05280942188,11.8529,11.9616,11.7443,11.932,86708.0528
2020-03-17 14:10:00,12.08,12.34,12.06,12.27,66675.3118393601,11.932,12.1888,11.9122,12.1196,66675.3118
2020-03-17 14:20:00,12.28,12.32,12.11,12.25,53159.94752077244,12.1295,12.169,11.9616,12.0999,53159.9475
2020-03-17 14:30:00,12.26,12.34,12.24,12.3,52542.43518552662,12.1097,12.1888,12.09,12.1493,52542.4352
2020-03-17 14:40:00,12.3,12.32,12.11,12.13,66494.71860924104,12.1493,12.169,11.9616,11.9813,66494.7186
2020-03-17 14:50:00,12.12,12.13,11.93,12.06,308753.2548288736,11.9715,11.9813,11.7838,11.9122,308753.2548
2020-03-17 15:00:00,12.06,12.06,11.84,11.95,146193.13257541266,11.9122,11.9122,11.6949,11.8035,146193.1326
2020-03-17 15:10:00,11.94,12.0,11.89,11.95,135048.7826006462,11.7937,11.8529,11.7443,11.8035,135048.7826
2020-03-17 15:20:00,11.95,11.95,11.76,11.81,183912.3589210056,11.8035,11.8035,11.6159,11.6653,183912.3589
2020-03-17 15:30:00,11.8,11.93,11.79,11.91,184538.60963835387,11.6554,11.7838,11.6455,11.764,184538.6096
2020-03-17 15:40:00,11.91,12.04,11.9,12.0,434552.4599739864,11.764,11.8924,11.7542,11.8529,434552.46
2020-03-17 15:50:00,12.01,12.11,11.93,12.11,747756.4640870845,11.8628,11.9616,11.7838,11.9616,747756.4641
2020-03-18 09:30:00,11.11,11.22,10.84,10.94,149886.55541075085,10.9738,11.0825,10.7072,10.8059,149886.5554
2020-03-18 09:40:00,10.94,11.07,10.75,10.99,92067.59383231009,10.8059,10.9343,10.6183,10.8553,92067.5938
2020-03-18 09:50:00,10.99,11.15,10.98,11.02,86491.04965387558,10.8553,11.0134,10.8454,10.8849,86491.0497
2020-03-18 10:00:00,11.02,11.09,10.77,10.77,145097.9220185616,10.8849,10.9541,10.638,10.638,145097.922
2020-03-18 10:10:00,10.78,10.83,10.73,10.79,138640.25764478813,10.6479,10.6973,10.5985,10.6578,138640.2576
2020-03-18 10:20:00,10.79,10.81,10.54,10.61,83093.27541300652,10.6578,10.6775,10.4108,10.48,83093.2754
2020-03-18 10:30:00,10.6,10.68,10.55,10.66,76385.11075229371,10.4701,10.5491,10.4207,10.5294,76385.1108
2020-03-18 10:40:00,10.65,10.67,10.59,10.64,67132.6205027261,10.5195,10.5392,10.4602,10.5096,67132.6205
2020-03-18 10:50:00,10.64,10.64,10.4,10.4,56398.9744867788,10.5096,10.5096,10.2725,10.2725,56398.9745
2020-03-18 11:00:00,10.4,10.48,10.27,10.27,125191.88758898656,10.2725,10.3516,10.1441,10.1441,125191.8876
2020-03-18 11:10:00,10.27,10.27,10.05,10.05,86523.09038825156,10.1441,10.1441,9.9268,9.9268,86523.0904
2020-03-18 11:20:00,10.06,10.2,9.87,9.88,144711.97680903296,9.9367,10.075,9.749,9.7589,144711.9768
2020-03-18 11:30:00,9.87,10.02,9.85,10.0,128662.4816807101,9.749,9.8972,9.7293,9.8774,128662.4817
2020-03-18 11:40:00,10.0,10.33,10.0,10.33,98723.32820040768,9.8774,10.2034,9.8774,10.2034,98723.3282
2020-03-18 11:50:00,10.36,10.59,10.35,10.48,153590.17302520864,10.233,10.4602,10.2232,10.3516,153590.173
2020-03-18 12:00:00,10.47,10.49,10.31,10.31,103983.83422613384,10.3417,10.3614,10.1836,10.1836,103983.8342
2020-03-18 12:10:00,10.31,10.38,10.11,10.13,114499.02068951775,10.1836,10.2528,9.9861,10.0059,114499.0207
2020-03-18 12:20:00,10.15,10.21,10.07,10.2,58283.5522268922,10.0256,10.0849,9.9466,10.075,58283.5522
2020-03-18 12:30:00,10.2,10.28,10.09,10.18,67492.35056594714,10.075,10.154,9.9663,10.0552,67492.3506
2020-03-18 12:40:00,10.18,10.28,10.14,10.22,89188.29692952476,10.0552,10.154,10.0157,10.0947,89188.2969
2020-03-18 12:50:00,10.2,10.24,10.18,10.18,42954.973622028505,10.075,10.1145,10.0552,10.0552,42954.9736
2020-03-18 13:00:00,10.18,10.18,10.18,10.18,0.0,10.0552,10.0552,10.0552,10.0552,0.0
2020-03-18 13:10:00,10.2,10.23,9.96,9.96,87360.51867307784,10.075,10.1046,9.8379,9.8379,87360.5187
2020-03-18 13:20:00,9.96,9.96,9.65,9.67,116300.58379965708,9.8379,9.8379,9.5317,9.5515,116300.5838
2020-03-18 13:30:00,9.67,9.67,9.35,9.52,221480.11997682112,9.5515,9.5515,9.2354,9.4033,221480.12
2020-03-18 13:40:00,9.52,9.89,9.52,9.76,181614.1644280388,9.4033,9.7688,9.4033,9.6404,181614.1644
2020-03-18 13:50:00,9.76,9.82,9.7,9.7,94584.2478778402,9.6404,9.6997,9.5811,9.5811,94584.2479
2020-03-18 14:00:00,9.71,9.9,9.71,9.89,118190.98712783885,9.591,9.7787,9.591,9.7688,118190.9871
2020-03-18 14:10:00,9.89,9.89,9.72,9.73,117344.82046091004,9.7688,9.7688,9.6009,9.6108,117344.8205
2020-03-18 14:20:00,9.72,9.8,9.63,9.69,131324.77542794915,9.6009,9.6799,9.512,9.5712,131324.7754
2020-03-18 14:30:00,9.68,10.03,9.65,10.02,149430.70314440192,9.5614,9.9071,9.5317,9.8972,149430.7031
2020-03-18 14:40:00,10.03,10.11,9.97,10.09,160358.0499636221,9.9071,9.9861,9.8478,9.9663,160358.05
2020-03-18 14:50:00,10.09,10.33,10.09,10.33,110540.53359706934,9.9663,10.2034,9.9663,10.2034,110540.5336
2020-03-18 15:00:00,10.34,10.37,10.1,10.29,140080.63429468934,10.2133,10.2429,9.9762,10.1639,140080.6343
2020-03-18 15:10:00,10.29,10.46,10.19,10.29,161483.84485783204,10.1639,10.3318,10.0651,10.1639,161483.8449
2020-03-18 15:20:00,10.29,10.34,10.17,10.27,174557.92088024167,10.1639,10.2133,10.0454,10.1441,174557.9209
2020-03-18 15:30:00,10.27,10.38,10.23,10.29,265642.4467260166,10.1441,10.2528,10.1046,10.1639,265642.4467
2020-03-18 15:40:00,10.29,10.51,10.28,10.36,257592.94041256464,10.1639,10.3812,10.154,10.233,257592.9404
2020-03-18 15:50:00,10.35,10.77,10.35,10.77,535116.6740039948,10.2232,10.638,10.2232,10.638,535116.674
2020-03-19 09:30:00,10.49,10.59,10.01,10.01,117936.11764984824,10.3614,10.4602,9.8873,9.8873,117936.1176
2020-03-19 09:40:00,10.02,10.02,9.7,9.98,79501.80036886458,9.8972,9.8972,9.5811,9.8577,79501.8004
2020-03-19 09:50:00,9.97,10.54,9.97,10.54,204807.2869251841,9.8478,10.4108,9.8478,10.4108,204807.2869
2020-03-19 10:00:00,10.54,10.66,10.46,10.64,194133.35318693743,10.4108,10.5294,10.3318,10.5096,194133.3532
2020-03-19 10:10:00,10.64,11.08,10.63,10.77,184240.0482498506,10.5096,10.9442,10.4997,10.638,184240.0482
2020-03-19 10:20:00,10.77,10.79,10.48,10.79,99001.50003067173,10.638,10.6578,10.3516,10.6578,99001.5
2020-03-19 10:30:00,10.77,10.96,10.53,10.62,110386.1555132579,10.638,10.8257,10.4009,10.4898,110386.1555
2020-03-19 10:40:00,10.62,10.63,10.53,10.57,85410.40306719541,10.4898,10.4997,10.4009,10.4405,85410.4031
2020-03-19 10:50:00,10.58,10.58,10.33,10.34,68283.17414622656,10.4503,10.4503,10.2034,10.2133,68283.1741
2020-03-19 11:00:00,10.32,10.42,10.19,10.2,97664.52756898385,10.1935,10.2923,10.0651,10.075,97664.5276
2020-03-19 11:10:00,10.19,10.49,10.19,10.44,109539.98884632908,10.0651,10.3614,10.0651,10.3121,109539.9888
2020-03-19 11:20:00,10.45,10.59,10.42,10.59,100300.60616991526,10.3219,10.4602,10.2923,10.4602,100300.6062
2020-03-19 11:30:00,10.58,10.64,10.48,10.55,106485.92430149304,10.4503,10.5096,10.3516,10.4207,106485.9243
2020-03-19 11:40:00,10.52,10.56,10.44,10.49,108762.27283920343,10.3911,10.4306,10.3121,10.3614,108762.2728
2020-03-19 11:50:00,10.49,10.77,10.46,10.59,150967.20199743102,10.3614,10.638,10.3318,10.4602,150967.202
2020-03-19 12:00:00,10.59,10.6,10.29,10.3,153626.58295063587,10.4602,10.4701,10.1639,10.1738,153626.583
2020-03-19 12:10:00,10.3,10.3,10.13,10.22,163020.34371086114,10.1738,10.1738,10.0059,10.0947,163020.3437
2020-03-19 12:20:00,10.21,10.27,10.09,10.24,134389.03475190478,10.0849,10.1441,9.9663,10.1145,134389.0348
2020-03-19 12:30:00,10.24,10.27,10.07,10.16,185456.13975912007,10.1145,10.1441,9.9466,10.0355,185456.1398
2020-03-19 12:40:00,10.16,10.32,10.14,10.27,136020.19941104468,10.0355,10.1935,10.0157,10.1441,136020.1994
2020-03-19 12:50:00,10.27,10.44,10.25,10.31,136669.75248066647,10.1441,10.3121,10.1244,10.1836,136669.7525
2020-03-19 13:00:00,10.31,10.33,10.18,10.22,145830.48971815745,10.1836,10.2034,10.0552,10.0947,145830.4897
2020-03-19 13:10:00,10.2,10.37,10.2,10.37,156523.35661762627,10.075,10.2429,10.075,10.2429,156523.3566
2020-03-19 13:20:00,10.36,10.48,10.33,10.44,155302.89591730552,10.233,10.3516,10.2034,10.3121,155302.8959
2020-03-19 13:30:00,10.45,10.48,10.33,10.35,159685.1945417269,10.3219,10.3516,10.2034,10.2232,159685.1945
2020-03-19 13:40:00,10.35,10.52,10.28,10.46,231175.35491958383,10.2232,10.3911,10.154,10.3318,231175.3549
2020-03-19 13:50:00,10.45,10.6,10.45,10.48,112196.45700549976,10.3219,10.4701,10.3219,10.3516,112196.457
2020-03-19 14:00:00,10.49,10.51,10.39,10.44,141439.45271163355,10.3614,10.3812,10.2627,10.3121,141439.4527
2020-03-19 14:10:00,10.44,10.63,10.44,10.63,123135.45500085664,10.3121,10.4997,10.3121,10.4997,123135.455
2020-03-19 14:20:00,10.63,10.64,10.55,10.55,117915.728091609,10.4997,10.5096,10.4207,10.4207,117915.7281
2020-03-19 14:30:00,10.55,10.59,10.49,10.53,107575.30927027576,10.4207,10.4602,10.3614,10.4009,107575.3093
2020-03-19 14:40:00,10.53,10.63,10.53,10.58,128878.02843923932,10.4009,10.4997,10.4009,10.4503,128878.0284
2020-03-19 14:50:00,10.59,10.6,10.48,10.48,169763.46189998407,10.4602,10.4701,10.3516,10.3516,169763.4619
2020-03-19 15:00:00,10.48,10.55,10.47,10.48,299071.1274592647,10.3516,10.4207,10.3417,10.3516,299071.1275
2020-03-19 15:10:00,10.48,10.54,10.38,10.48,431086.2350733141,10.3516,10.4108,10.2528,10.3516,431086.2351
2020-03-19 15:20:00,10.49,10.7,10.47,10.62,180371.8577724617,10.3614,10.5689,10.3417,10.4898,180371.8578
2020-03-19 15:30:00,10.62,10.7,10.62,10.7,253104.3248058957,10.4898,10.5689,10.4898,10.5689,253104.3248
2020-03-19 15:40:00,10.69,10.73,10.67,10.69,442131.5500509185,10.559,10.5985,10.5392,10.559,442131.5501
2020-03-19 15:50:00,10.69,10.93,10.68,10.88,1207034.176220194,10.559,10.796,10.5491,10.7467,1207034.1762
2020-03-20 09:30:00,10.9,10.99,10.51,10.53,777212.0937577133,10.7664,10.8553,10.3812,10.4009,777212.0938
2020-03-20 09:40:00,10.51,10.57,10.18,10.27,150959.92001234557,10.3812,10.4405,10.0552,10.1441,150959.92
2020-03-20 09:50:00,10.23,10.44,9.89,9.95,180883.05312546,10.1046,10.3121,9.7688,9.8281,180883.0531
2020-03-20 10:00:00,9.93,10.22,9.76,9.94,171627.65008185824,9.8083,10.0947,9.6404,9.8182,171627.6501
2020-03-20 10:10:00,9.94,10.04,9.8,9.85,204636.88847418467,9.8182,9.917,9.6799,9.7293,204636.8885
2020-03-20 10:20:00,9.85,9.98,9.8,9.97,371621.5448655626,9.7293,9.8577,9.6799,9.8478,371621.5449
2020-03-20 10:30:00,9.98,10.23,9.98,10.18,163601.44612067973,9.8577,10.1046,9.8577,10.0552,163601.4461
2020-03-20 10:40:00,10.18,10.3,10.05,10.29,105310.61190870208,10.0552,10.1738,9.9268,10.1639,105310.6119
2020-03-20 10:50:00,10.29,10.33,10.26,10.29,97233.43405192543,10.1639,10.2034,10.1343,10.1639,97233.4341
2020-03-20 11:00:00,10.29,10.37,10.27,10.33,147281.0611471783,10.1639,10.2429,10.1441,10.2034,147281.0611
2020-03-20 11:10:00,10.31,10.39,10.13,10.14,175146.3052751457,10.1836,10.2627,10.0059,10.0157,175146.3053
2020-03-20 11:20:00,10.14,10.14,9.67,9.81,114697.09068384187,10.0157,10.0157,9.5515,9.6898,114697.0907
2020-03-20 11:30:00,9.78,9.89,9.75,9.75,135970.68191246365,9.6601,9.7688,9.6305,9.6305,135970.6819
2020-03-20 11:40:00,9.73,9.83,9.72,9.83,79082.35802794289,9.6108,9.7095,9.6009,9.7095,79082.358
2020-03-20 11:50:00,9.81,9.85,9.73,9.74,91244.72951765468,9.6898,9.7293,9.6108,9.6206,91244.7295
2020-03-20 12:00:00,9.74,9.78,9.61,9.62,225189.5631793473,9.6206,9.6601,9.4922,9.5021,225189.5632
2020-03-20 12:10:00,9.62,9.83,9.61,9.68,260361.5511420512,9.5021,9.7095,9.4922,9.5614,260361.5511
2020-03-20 12:20:00,9.68,9.74,9.65,9.74,174885.61020908674,9.5614,9.6206,9.5317,9.6206,174885.6102
2020-03-20 12:30:00,9.72,9.93,9.72,9.83,80828.57805143282,9.6009,9.8083,9.6009,9.7095,80828.5781
2020-03-20 12:40:00,9.83,10.0,9.76,9.98,89390.73611490017,9.7095,9.8774,9.6404,9.8577,89390.7361
2020-03-20 12:50:00,9.98,10.13,9.97,10.03,102871.14690507768,9.8577,10.0059,9.8478,9.9071,102871.1469
2020-03-20 13:00:00,10.02,10.14,10.02,10.09,72299.91711935855,9.8972,10.0157,9.8972,9.9663,72299.9171
2020-03-20 13:10:00,10.09,10.17,10.06,10.14,103267.28689372596,9.9663,10.0454,9.9367,10.0157,103267.2869
2020-03-20 13:20:00,10.12,10.24,10.05,10.22,119568.7387060052,9.996,10.1145,9.9268,10.0947,119568.7387
2020-03-20 13:30:00,10.23,10.24,10.11,10.16,114890.79148711477,10.1046,10.1145,9.9861,10.0355,114890.7915
2020-03-20 13:40:00,10.15,10.15,10.02,10.02,140966.12368107957,10.0256,10.0256,9.8972,9.8972,140966.1237
2020-03-20 13:50:00,10.02,10.1,10.02,10.07,114292.21231309108,9.8972,9.9762,9.8972,9.9466,114292.2123
2020-03-20 14:00:00,10.07,10.07,9.94,9.96,379030.2364914953,9.9466,9.9466,9.8182,9.8379,379030.2365
2020-03-20 14:10:00,9.96,9.96,9.78,9.81,225984.755950678,9.8379,9.8379,9.6601,9.6898,225984.756
2020-03-20 14:20:00,9.81,9.83,9.68,9.73,193700.803272862,9.6898,9.7095,9.5614,9.6108,193700.8033
2020-03-20 14:30:00,9.72,9.74,9.63,9.67,248636.09875746613,9.6009,9.6206,9.512,9.5515,248636.0988
2020-03-20 14:40:00,9.68,9.79,9.6,9.72,319861.1948782128,9.5614,9.67,9.4823,9.6009,319861.1949
2020-03-20 14:50:00,9.72,9.74,9.37,9.4,275350.7892419331,9.6009,9.6206,9.2552,9.2848,275350.7892
2020-03-20 15:00:00,9.4,9.53,9.38,9.4,203101.84601817263,9.2848,9.4132,9.265,9.2848,203101.846
2020-03-20 15:10:00,9.39,9.43,9.28,9.28,193834.79179843416,9.2749,9.3144,9.1663,9.1663,193834.7918
2020-03-20 15:20:00,9.28,9.41,9.28,9.34,382714.9209447309,9.1663,9.2947,9.1663,9.2255,382714.9209
2020-03-20 15:30:00,9.34,9.4,9.21,9.21,355235.62202629214,9.2255,9.2848,9.0971,9.0971,355235.622
2020-03-20 15:40:00,9.21,9.21,9.02,9.02,952839.0100484984,9.0971,9.0971,8.9095,8.9095,952839.01
2020-03-20 15:50:00,9.02,9.18,8.93,9.1,1239450.6610265651,8.9095,9.0675,8.8206,8.9885,1239450.661
2020-03-23 09:30:00,9.06,9.08,8.18,8.18,455154.65217773005,8.949,8.9687,8.0797,8.0797,455154.6522
2020-03-23 09:40:00,8.15,8.57,8.14,8.33,347966.744514,8.0501,8.465,8.0402,8.2279,347966.7445
2020-03-23 09:50:00,8.33,8.33,7.94,8.23,381967.7892749642,8.2279,8.2279,7.8427,8.1291,381967.7893
2020-03-23 10:00:00,8.23,8.26,7.83,8.21,398342.0609380979,8.1291,8.1588,7.734,8.1094,398342.0609
2020-03-23 10:10:00,8.21,8.39,8.05,8.05,232081.2338642133,8.1094,8.2872,7.9513,7.9513,232081.2339
2020-03-23 10:20:00,8.05,8.25,7.9,8.21,284049.8486250068,7.9513,8.1489,7.8032,8.1094,284049.8486
2020-03-23 10:30:00,8.21,8.29,8.1,8.21,253155.29870149388,8.1094,8.1884,8.0007,8.1094,253155.2987
2020-03-23 10:40:00,8.21,8.37,8.18,8.23,307033.2499516913,8.1094,8.2674,8.0797,8.1291,307033.25
2020-03-23 10:50:00,8.23,8.24,8.12,8.21,134572.54077605804,8.1291,8.139,8.0205,8.1094,134572.5408
2020-03-23 11:00:00,8.2,8.34,8.13,8.27,158665.71662976447,8.0995,8.2378,8.0304,8.1686,158665.7166
2020-03-23 11:10:00,8.27,8.29,8.0,8.06,220386.36581698715,8.1686,8.1884,7.902,7.9612,220386.3658
2020-03-23 11:20:00,8.06,8.06,7.81,7.92,223057.3979463287,7.9612,7.9612,7.7143,7.8229,223057.3979
2020-03-23 11:30:00,7.92,8.05,7.91,7.92,147256.30239788778,7.8229,7.9513,7.8131,7.8229,147256.3024
2020-03-23 11:40:00,7.91,7.94,7.83,7.94,125563.26882834431,7.8131,7.8427,7.734,7.8427,125563.2688
2020-03-23 11:50:00,7.95,8.19,7.92,8.19,97629.5740405737,7.8526,8.0896,7.8229,8.0896,97629.574
2020-03-23 12:00:00,8.2,8.21,7.96,7.97,169558.1099205745,8.0995,8.1094,7.8624,7.8723,169558.1099
2020-03-23 12:10:00,7.97,8.2,7.95,8.15,151829.38903154782,7.8723,8.0995,7.8526,8.0501,151829.389
2020-03-23 12:20:00,8.14,8.23,8.12,8.16,82737.91454083675,8.0402,8.1291,8.0205,8.06,82737.9145
2020-03-23 12:30:00,8.16,8.23,8.04,8.23,109330.26767586824,8.06,8.1291,7.9415,8.1291,109330.2677
2020-03-23 12:40:00,8.23,8.5,8.23,8.49,113170.78660993242,8.1291,8.3958,8.1291,8.386,113170.7866
2020-03-23 12:50:00,8.5,8.55,8.32,8.42,89746.09698706992,8.3958,8.4452,8.218,8.3168,89746.097
2020-03-23 13:00:00,8.42,8.42,8.29,8.38,92227.7975041899,8.3168,8.3168,8.1884,8.2773,92227.7975
2020-03-23 13:10:00,8.39,8.56,8.39,8.45,86502.7008300123,8.2872,8.4551,8.2872,8.3464,86502.7008
2020-03-23 13:20:00,8.47,8.5,8.36,8.36,82448.09153443601,8.3662,8.3958,8.2575,8.2575,82448.0915
2020-03-23 13:30:00,8.36,8.47,8.32,8.4,168886.7108956964,8.2575,8.3662,8.218,8.2971,168886.7109
2020-03-23 13:40:00,8.38,8.62,8.36,8.6,125397.23956839617,8.2773,8.5144,8.2575,8.4946,125397.2396
2020-03-23 13:50:00,8.61,8.64,8.29,8.39,188808.7656924594,8.5045,8.5341,8.1884,8.2872,188808.7657
2020-03-23 14:00:00,8.39,8.46,8.22,8.32,154930.0582809307,8.2872,8.3563,8.1193,8.218,154930.0583
2020-03-23 14:10:00,8.33,8.43,8.3,8.34,97719.87065563325,8.2279,8.3267,8.1983,8.2378,97719.8707
2020-03-23 14:20:00,8.34,8.51,8.27,8.45,129955.76223188532,8.2378,8.4057,8.1686,8.3464,129955.7622
2020-03-23 14:30:00,8.47,8.47,8.32,8.37,121135.8218963932,8.3662,8.3662,8.218,8.2674,121135.8219
2020-03-23 14:40:00,8.38,8.52,8.38,8.51,151133.23125737917,8.2773,8.4156,8.2773,8.4057,151133.2313
2020-03-23 14:50:00,8.49,8.49,8.19,8.26,156125.7602319609,8.386,8.386,8.0896,8.1588,156125.7602
2020-03-23 15:00:00,8.27,8.32,8.18,8.18,125475.88500731895,8.1686,8.218,8.0797,8.0797,125475.885
2020-03-23 15:10:00,8.18,8.18,8.06,8.1,161405.19941890924,8.0797,8.0797,7.9612,8.0007,161405.1994
2020-03-23 15:20:00,8.1,8.16,8.07,8.16,206690.4082682804,8.0007,8.06,7.9711,8.06,206690.4083
2020-03-23 15:30:00,8.16,8.17,8.04,8.04,277187.30588048254,8.06,8.0699,7.9415,7.9415,277187.3059
2020-03-23 15:40:00,8.04,8.12,8.03,8.05,382486.2666130479,7.9415,8.0205,7.9316,7.9513,382486.2666
2020-03-23 15:50:00,8.05,8.24,8.04,8.23,1077183.2745735392,7.9513,8.139,7.9415,8.1291,1077183.2746
2020-03-24 09:30:00,8.74,9.04,8.65,8.98,139920.43062280954,8.6329,8.9292,8.544,8.8699,139920.4306
2020-03-24 09:40:00,9.01,9.09,8.95,9.08,170094.0640228633,8.8996,8.9786,8.8403,8.9687,170094.064
2020-03-24 09:50:00,9.06,9.28,9.04,9.21,190630.718360838,8.949,9.1663,8.9292,9.0971,190630.7184
2020-03-24 10:00:00,9.22,9.29,9.12,9.13,231160.79094941297,9.107,9.1761,9.0082,9.0181,231160.7909
2020-03-24 10:10:00,9.13,9.26,9.1,9.26,126571.09556417004,9.0181,9.1465,8.9885,9.1465,126571.0956
2020-03-24 10:20:00,9.26,9.43,9.26,9.37,88285.33077892946,9.1465,9.3144,9.1465,9.2552,88285.3308
2020-03-24 10:30:00,9.37,9.44,9.31,9.43,131126.705433625,9.2552,9.3243,9.1959,9.3144,131126.7054
2020-03-24 10:40:00,9.43,9.51,9.35,9.38,92859.8738096066,9.3144,9.3934,9.2354,9.265,92859.8738
2020-03-24 10:50:00,9.38,9.46,9.3,9.45,109050.63944858711,9.265,9.3441,9.186,9.3342,109050.6394
2020-03-24 11:00:00,9.45,9.56,9.45,9.54,85956.55194860385,9.3342,9.4428,9.3342,9.4231,85956.5519
2020-03-24 11:10:00,9.54,9.67,9.51,9.61,131573.81931787138,9.4231,9.5515,9.3934,9.4922,131573.8193
2020-03-24 11:20:00,9.6,9.73,9.57,9.67,209164.8268003149,9.4823,9.6108,9.4527,9.5515,209164.8268
2020-03-24 11:30:00,9.67,9.87,9.65,9.86,99946.7016947626,9.5515,9.749,9.5317,9.7392,99946.7017
2020-03-24 11:40:00,9.85,9.88,9.73,9.78,126399.24071615352,9.7293,9.7589,9.6108,9.6601,126399.2407
2020-03-24 11:50:00,9.76,9.91,9.76,9.89,121910.62510948464,9.6404,9.7885,9.6404,9.7688,121910.6251
2020-03-24 12:00:00,9.91,10.02,9.81,9.88,127832.33538096926,9.7885,9.8972,9.6898,9.7589,127832.3354
2020-03-24 12:10:00,9.87,9.96,9.85,9.96,51186.52956261659,9.749,9.8379,9.7293,9.8379,51186.5296
2020-03-24 12:20:00,9.96,10.18,9.94,10.16,95005.14661577898,9.8379,10.0552,9.8182,10.0355,95005.1466
2020-03-24 12:30:00,10.16,10.21,10.13,10.2,109947.78001111404,10.0355,10.0849,10.0059,10.075,109947.78
2020-03-24 12:40:00,10.2,10.22,10.14,10.22,179212.56574685872,10.075,10.0947,10.0157,10.0947,179212.5657
2020-03-24 12:50:00,10.22,10.45,10.21,10.38,128741.12711963292,10.0947,10.3219,10.0849,10.2528,128741.1271
2020-03-24 13:00:00,10.38,10.38,10.24,10.3,218836.75939080425,10.2528,10.2528,10.1145,10.1738,218836.7594
2020-03-24 13:10:00,10.3,10.4,10.27,10.39,104330.45671620104,10.1738,10.2725,10.1441,10.2627,104330.4567
2020-03-24 13:20:00,10.38,10.42,10.29,10.36,141756.947261359,10.2528,10.2923,10.1639,10.233,141756.9473
2020-03-24 13:30:00,10.36,10.42,10.29,10.33,94055.57576063684,10.233,10.2923,10.1639,10.2034,94055.5758
2020-03-24 13:40:00,10.33,10.4,10.31,10.34,130442.1988355931,10.2034,10.2725,10.1836,10.2133,130442.1988
2020-03-24 13:50:00,10.33,10.36,10.32,10.33,123683.06027928216,10.2034,10.233,10.1935,10.2034,123683.0603
2020-03-24 14:00:00,10.33,10.35,10.29,10.31,535738.5555302919,10.2034,10.2232,10.1639,10.1836,535738.5555
2020-03-24 14:10:00,10.31,10.46,10.3,10.45,385969.9682779253,10.1836,10.3318,10.1738,10.3219,385969.9683
2020-03-24 14:20:00,10.44,10.46,10.37,10.39,179396.07177101195,10.3121,10.3318,10.2429,10.2627,179396.0718
2020-03-24 14:30:00,10.39,10.43,10.29,10.34,574605.4227253511,10.2627,10.3022,10.1639,10.2133,574605.4227
2020-03-24 14:40:00,10.34,10.38,10.23,10.3,349822.1943137716,10.2133,10.2528,10.1046,10.1738,349822.1943
2020-03-24 14:50:00,10.3,10.4,10.28,10.35,372179.3449231077,10.1738,10.2725,10.154,10.2232,372179.3449
2020-03-24 15:00:00,10.35,10.35,10.27,10.3,612197.9425304572,10.2232,10.2232,10.1441,10.1738,612197.9425
2020-03-24 15:10:00,10.29,10.33,10.27,10.31,217668.7289830988,10.1639,10.2034,10.1441,10.1836,217668.729
2020-03-24 15:20:00,10.3,10.33,10.29,10.31,165866.14348225342,10.1738,10.2034,10.1639,10.1836,165866.1435
2020-03-24 15:30:00,10.31,10.33,10.25,10.29,1023213.5703112652,10.1836,10.2034,10.1244,10.1639,1023213.5703
2020-03-24 15:40:00,10.29,10.33,10.29,10.31,325512.0153045189,10.1639,10.2034,10.1639,10.1836,325512.0153
2020-03-24 15:50:00,10.31,10.53,10.28,10.4,888750.2593114888,10.1836,10.4009,10.154,10.2725,888750.2593
2020-03-25 09:30:00,10.48,11.24,10.35,11.07,354453.53682811523,10.3516,11.1022,10.2232,10.9343,354453.5368
2020-03-25 09:40:00,11.06,11.07,10.57,10.59,257904.6093742217,10.9245,10.9343,10.4405,10.4602,257904.6094
2020-03-25 09:50:00,10.59,10.76,10.31,10.43,175102.61336463303,10.4602,10.6281,10.1836,10.3022,175102.6134
2020-03-25 10:00:00,10.42,10.53,10.33,10.47,161344.0307441915,10.2923,10.4009,10.2034,10.3417,161344.0307
2020-03-25 10:10:00,10.47,10.48,10.22,10.24,142020.55512145214,10.3417,10.3516,10.0947,10.1145,142020.5551
2020-03-25 10:20:00,10.24,10.38,10.17,10.28,137266.87525767303,10.1145,10.2528,10.0454,10.154,137266.8753
2020-03-25 10:30:00,10.3,10.37,10.16,10.3,198840.4283461697,10.1738,10.2429,10.0355,10.1738,198840.4283
2020-03-25 10:40:00,10.28,10.42,10.21,10.27,299027.435548752,10.154,10.2923,10.0849,10.1441,299027.4355
2020-03-25 10:50:00,10.27,10.48,10.25,10.46,145700.8703836365,10.1441,10.3516,10.1244,10.3318,145700.8704
2020-03-25 11:00:00,10.44,10.65,10.37,10.65,133612.77514179624,10.3121,10.5195,10.2429,10.5195,133612.7751
2020-03-25 11:10:00,10.64,10.64,10.45,10.51,209798.3595027488,10.5096,10.5096,10.3219,10.3812,209798.3595
2020-03-25 11:20:00,10.51,10.66,10.45,10.61,98914.11620964637,10.3812,10.5294,10.3219,10.48,98914.1162
2020-03-25 11:30:00,10.6,10.79,10.58,10.73,187113.5195645676,10.4701,10.6578,10.4503,10.5985,187113.5196
2020-03-25 11:40:00,10.73,10.97,10.68,10.94,194743.58353709785,10.5985,10.8356,10.5491,10.8059,194743.5835
2020-03-25 11:50:00,10.94,11.04,10.82,10.92,147817.0152494671,10.8059,10.9047,10.6874,10.7862,147817.0152
2020-03-25 12:00:00,10.91,11.1,10.9,11.02,76280.25016706329,10.7763,10.964,10.7664,10.8849,76280.2502
2020-03-25 12:10:00,11.03,11.14,11.01,11.06,95641.59211224696,10.8948,11.0035,10.8751,10.9245,95641.5921
2020-03-25 12:20:00,11.06,11.23,11.02,11.19,76830.76823952301,10.9245,11.0924,10.8849,11.0529,76830.7682
2020-03-25 12:30:00,11.16,11.38,11.14,11.36,103185.72866076896,11.0232,11.2405,11.0035,11.2208,103185.7287
2020-03-25 12:40:00,11.35,11.45,11.31,11.39,99803.97478708783,11.2109,11.3097,11.1714,11.2504,99803.9748
2020-03-25 12:50:00,11.39,11.43,11.15,11.23,327887.39883939136,11.2504,11.2899,11.0134,11.0924,327887.3988
2020-03-25 13:00:00,11.25,11.31,11.19,11.3,88882.45355593604,11.1121,11.1714,11.0529,11.1615,88882.4536
2020-03-25 13:10:00,11.29,11.3,11.1,11.19,164329.64462922432,11.1516,11.1615,10.964,11.0529,164329.6446
2020-03-25 13:20:00,11.19,11.23,11.08,11.13,104898.45155286584,11.0529,11.0924,10.9442,10.9936,104898.4516
2020-03-25 13:30:00,11.14,11.22,11.05,11.19,95236.71374149616,11.0035,11.0825,10.9146,11.0529,95236.7137
2020-03-25 13:40:00,11.2,11.33,11.13,11.17,251690.16330230216,11.0627,11.1911,10.9936,11.0331,251690.1633
2020-03-25 13:50:00,11.18,11.2,10.9,10.93,174825.89793138608,11.043,11.0627,10.7664,10.796,174825.8979
2020-03-25 14:00:00,10.94,11.05,10.82,10.94,156457.81875185727,10.8059,10.9146,10.6874,10.8059,156457.8188
2020-03-25 14:10:00,10.94,11.07,10.94,11.01,289741.44816779136,10.8059,10.9343,10.8059,10.8751,289741.4482
2020-03-25 14:20:00,11.0,11.07,10.92,10.99,207779.7932370632,10.8652,10.9343,10.7862,10.8553,207779.7932
2020-03-25 14:30:00,10.99,11.03,10.92,11.02,131155.8333739668,10.8553,10.8948,10.7862,10.8849,131155.8334
2020-03-25 14:40:00,11.01,11.16,10.97,11.14,102310.43405349836,10.8751,11.0232,10.8356,11.0035,102310.4341
2020-03-25 14:50:00,11.14,11.3,11.05,11.25,247711.2866516145,11.0035,11.1615,10.9146,11.1121,247711.2867
2020-03-25 15:00:00,11.25,11.45,11.23,11.37,565667.5142314747,11.1121,11.3097,11.0924,11.2307,565667.5142
2020-03-25 15:10:00,11.38,11.45,11.33,11.43,363306.9742950004,11.2405,11.3097,11.1911,11.2899,363306.9743
2020-03-25 15:20:00,11.43,11.51,11.38,11.45,174623.4587460107,11.2899,11.3689,11.2405,11.3097,174623.4587
2020-03-25 15:30:00,11.45,11.59,11.45,11.51,334714.9880555055,11.3097,11.448,11.3097,11.3689,334714.9881
2020-03-25 15:40:00,11.51,11.56,11.42,11.49,750548.3771688446,11.3689,11.4183,11.28,11.3492,750548.3772
2020-03-25 15:50:00,11.49,11.49,11.02,11.1,1693454.7595607948,11.3492,11.3492,10.8849,10.964,1693454.7596
2020-03-26 09:30:00,11.27,11.45,10.99,11.08,413730.3518206623,11.1319,11.3097,10.8553,10.9442,413730.3518
2020-03-26 09:40:00,11.08,11.21,10.92,11.1,283617.2987109313,10.9442,11.0726,10.7862,10.964,283617.2987
2020-03-26 09:50:00,11.1,11.29,10.9,11.25,164877.24990764985,10.964,11.1516,10.7664,11.1121,164877.2499
2020-03-26 10:00:00,11.25,11.37,11.04,11.36,234210.4863031977,11.1121,11.2307,10.9047,11.2208,234210.4863
2020-03-26 10:10:00,11.36,11.53,11.29,11.51,131055.34197978764,11.2208,11.3887,11.1516,11.3689,131055.342
2020-03-26 10:20:00,11.52,11.56,11.39,11.39,135487.15810279004,11.3788,11.4183,11.2504,11.2504,135487.1581
2020-03-26 10:30:00,11.4,11.62,11.39,11.49,222139.8678255625,11.2603,11.4776,11.2504,11.3492,222139.8678
2020-03-26 10:40:00,11.48,11.6,11.38,11.38,138193.14376054174,11.3393,11.4578,11.2405,11.2405,138193.1438
2020-03-26 10:50:00,11.38,11.48,11.36,11.43,71525.1139062671,11.2405,11.3393,11.2208,11.2899,71525.1139
2020-03-26 11:00:00,11.45,11.52,11.36,11.38,71696.96875428362,11.3097,11.3788,11.2208,11.2405,71696.9688
2020-03-26 11:10:00,11.38,11.58,11.36,11.58,71278.98281037902,11.2405,11.4381,11.2208,11.4381,71278.9828
2020-03-26 11:20:00,11.58,11.62,11.52,11.61,74566.07087794931,11.4381,11.4776,11.3788,11.4677,74566.0709
2020-03-26 11:30:00,11.61,11.71,11.54,11.62,120066.82648584971,11.4677,11.5665,11.3986,11.4776,120066.8265
2020-03-26 11:40:00,11.64,11.72,11.6,11.7,300891.6237306262,11.4973,11.5764,11.4578,11.5566,300891.6237
2020-03-26 11:50:00,11.69,11.74,11.67,11.74,288191.84174160846,11.5467,11.5961,11.527,11.5961,288191.8417
2020-03-26 12:00:00,11.75,11.77,11.69,11.74,182473.4386681214,11.606,11.6258,11.5467,11.5961,182473.4387
2020-03-26 12:10:00,11.75,11.89,11.6,11.6,624819.079080552,11.606,11.7443,11.4578,11.4578,624819.0791
2020-03-26 12:20:00,11.61,11.71,11.56,11.71,86740.09354379783,11.4677,11.5665,11.4183,11.5665,86740.0935
2020-03-26 12:30:00,11.71,11.8,11.62,11.67,144058.0545483599,11.5665,11.6554,11.4776,11.527,144058.0545
2020-03-26 12:40:00,11.67,11.7,11.62,11.69,121386.32218333252,11.527,11.5566,11.4776,11.5467,121386.3222
2020-03-26 12:50:00,11.67,11.71,11.64,11.67,58219.47075814028,11.527,11.5665,11.4973,11.527,58219.4708
2020-03-26 13:00:00,11.67,11.75,11.62,11.63,120652.29808671956,11.527,11.606,11.4776,11.4875,120652.2981
2020-03-26 13:10:00,11.64,11.67,11.6,11.65,236234.8781569517,11.4973,11.527,11.4578,11.5072,236234.8782
2020-03-26 13:20:00,11.65,11.67,11.58,11.65,317583.3899434854,11.5072,11.527,11.4381,11.5072,317583.3899
2020-03-26 13:30:00,11.65,11.68,11.47,11.67,75051.05108464001,11.5072,11.5369,11.3294,11.527,75051.0511
2020-03-26 13:40:00,11.69,11.82,11.67,11.82,42448.14746008146,11.5467,11.6751,11.527,11.6751,42448.1475
2020-03-26 13:50:00,11.82,11.83,11.71,11.71,68506.00288984121,11.6751,11.685,11.5665,11.5665,68506.0029
2020-03-26 14:00:00,11.71,11.79,11.69,11.71,85633.23181081006,11.5665,11.6455,11.5467,11.5665,85633.2318
2020-03-26 14:10:00,11.71,11.76,11.67,11.73,59732.66725889594,11.5665,11.6159,11.527,11.5862,59732.6673
2020-03-26 14:20:00,11.73,11.84,11.71,11.78,56126.62824458312,11.5862,11.6949,11.5665,11.6356,56126.6282
2020-03-26 14:30:00,11.8,11.94,11.74,11.88,78629.41855562816,11.6554,11.7937,11.5961,11.7344,78629.4186
2020-03-26 14:40:00,11.89,11.89,11.78,11.85,73695.14546172999,11.7443,11.7443,11.6356,11.7048,73695.1455
2020-03-26 14:50:00,11.85,11.95,11.84,11.9,61299.75044928391,11.7048,11.8035,11.6949,11.7542,61299.7504
2020-03-26 15:00:00,11.89,11.9,11.8,11.83,79678.02440793237,11.7443,11.7542,11.6554,11.685,79678.0244
2020-03-26 15:10:00,11.83,11.9,11.78,11.89,184410.44670085004,11.685,11.7542,11.6356,11.7443,184410.4467
2020-03-26 15:20:00,11.89,11.95,11.86,11.92,202948.9243313783,11.7443,11.8035,11.7146,11.7739,202948.9243
2020-03-26 15:30:00,11.92,11.97,11.8,11.89,327266.97371011134,11.7739,11.8233,11.6554,11.7443,327266.9737
2020-03-26 15:40:00,11.89,11.96,11.85,11.92,207154.99891673189,11.7443,11.8134,11.7048,11.7739,207154.9989
2020-03-26 15:50:00,11.91,12.24,11.91,12.19,515500.4625808205,11.764,12.09,11.764,12.0406,515500.4626
2020-03-27 09:30:00,11.45,11.67,11.14,11.14,256588.0264707731,11.3097,11.527,11.0035,11.0035,256588.0265
2020-03-27 09:40:00,11.12,11.25,10.83,11.22,146892.20314361548,10.9837,11.1121,10.6973,11.0825,146892.2031
2020-03-27 09:50:00,11.2,11.43,11.2,11.32,149298.1710158468,11.0627,11.2899,11.0627,11.1813,149298.171
2020-03-27 10:00:00,11.3,11.32,11.22,11.29,155212.599302246,11.1615,11.1813,11.0825,11.1516,155212.5993
2020-03-27 10:10:00,11.29,11.33,11.24,11.29,151280.3273561052,11.1516,11.1911,11.1022,11.1516,151280.3274
2020-03-27 10:20:00,11.29,11.38,11.27,11.35,160761.47193735582,11.1516,11.2405,11.1319,11.2109,160761.4719
2020-03-27 10:30:00,11.36,11.4,11.32,11.4,139930.62540192917,11.2208,11.2603,11.1813,11.2603,139930.6254
2020-03-27 10:40:00,11.4,11.56,11.34,11.36,167474.00578911987,11.2603,11.4183,11.201,11.2208,167474.0058
2020-03-27 10:50:00,11.36,11.4,11.16,11.2,133991.43836623945,11.2208,11.2603,11.0232,11.0627,133991.4384
2020-03-27 11:00:00,11.19,11.36,11.18,11.35,99640.85832117386,11.0529,11.2208,11.043,11.2109,99640.8583
2020-03-27 11:10:00,11.36,11.51,11.34,11.47,75805.46473949222,11.2208,11.3689,11.201,11.3294,75805.4647
2020-03-27 11:20:00,11.47,11.51,11.37,11.43,421229.3400616545,11.3294,11.3689,11.2307,11.2899,421229.3401
2020-03-27 11:30:00,11.43,11.47,11.41,11.45,164533.5402116168,11.2899,11.3294,11.2702,11.3097,164533.5402
2020-03-27 11:40:00,11.45,11.5,11.41,11.44,202621.23500253324,11.3097,11.3591,11.2702,11.2998,202621.235
2020-03-27 11:50:00,11.45,11.46,11.43,11.45,105597.52212106864,11.3097,11.3196,11.2899,11.3097,105597.5221
2020-03-27 12:00:00,11.44,11.52,11.43,11.45,191469.6030426813,11.2998,11.3788,11.2899,11.3097,191469.603
2020-03-27 12:10:00,11.46,11.48,11.44,11.47,93414.76107311758,11.3196,11.3393,11.2998,11.3294,93414.7611
2020-03-27 12:20:00,11.47,11.47,11.29,11.29,141003.99000352388,11.3294,11.3294,11.1516,11.1516,141003.99
2020-03-27 12:30:00,11.29,11.37,11.28,11.31,90612.653212238,11.1516,11.2307,11.1418,11.1714,90612.6532
2020-03-27 12:40:00,11.32,11.33,11.3,11.31,52656.03415285958,11.1813,11.1911,11.1615,11.1714,52656.0342
2020-03-27 12:50:00,11.31,11.47,11.31,11.46,193151.7415974193,11.1714,11.3294,11.1714,11.3196,193151.7416
2020-03-27 13:00:00,11.46,11.47,11.43,11.44,94362.87553124264,11.3196,11.3294,11.2899,11.2998,94362.8755
2020-03-27 13:10:00,11.44,11.46,11.4,11.44,244979.0858475552,11.2998,11.3196,11.2603,11.2998,244979.0858
2020-03-27 13:20:00,11.44,11.48,11.43,11.45,77802.18504992149,11.2998,11.3393,11.2899,11.3097,77802.185
2020-03-27 13:30:00,11.45,11.54,11.43,11.51,127373.57032058618,11.3097,11.3986,11.2899,11.3689,127373.5703
2020-03-27 13:40:00,11.51,11.6,11.45,11.49,68249.67701483352,11.3689,11.4578,11.3097,11.3492,68249.677
2020-03-27 13:50:00,11.49,11.52,11.47,11.47,107579.67846132704,11.3492,11.3788,11.3294,11.3294,107579.6785
2020-03-27 14:00:00,11.47,11.51,11.43,11.43,157888.00062263885,11.3294,11.3689,11.2899,11.2899,157888.0006
2020-03-27 14:10:00,11.42,11.55,11.36,11.55,160975.5622988679,11.28,11.4084,11.2208,11.4084,160975.5623
2020-03-27 14:20:00,11.54,11.54,11.46,11.49,115013.12883655024,11.3986,11.3986,11.3196,11.3492,115013.1288
2020-03-27 14:30:00,11.49,11.49,11.47,11.47,95763.92946168243,11.3492,11.3492,11.3294,11.3294,95763.9295
2020-03-27 14:40:00,11.47,11.49,11.26,11.36,288829.7436350935,11.3294,11.3492,11.122,11.2208,288829.7436
2020-03-27 14:50:00,11.36,11.43,11.34,11.42,79238.19250877143,11.2208,11.2899,11.201,11.28,79238.1925
2020-03-27 15:00:00,11.42,11.59,11.41,11.59,168950.7923644483,11.28,11.448,11.2702,11.448,168950.7924
2020-03-27 15:10:00,11.59,11.65,11.56,11.61,90815.0923976134,11.448,11.5072,11.4183,11.4677,90815.0924
2020-03-27 15:20:00,11.62,11.81,11.6,11.78,163132.486281177,11.4776,11.6653,11.4578,11.6356,163132.4863
2020-03-27 15:30:00,11.78,11.79,11.54,11.59,346785.60653314064,11.6356,11.6455,11.3986,11.448,346785.6065
2020-03-27 15:40:00,11.58,11.61,11.38,11.38,294760.1922886807,11.4381,11.4677,11.2405,11.2405,294760.1923
2020-03-27 15:50:00,11.39,11.59,11.38,11.44,631039.35074054,11.2504,11.448,11.2405,11.2998,631039.3507
2020-03-30 09:30:00,11.5,11.54,10.99,11.03,362115.6415350214,11.3591,11.3986,10.8553,10.8948,362115.6415
2020-03-30 09:40:00,11.03,11.04,10.88,10.99,79662.00404074439,10.8948,10.9047,10.7467,10.8553,79662.004
2020-03-30 09:50:00,10.99,11.07,10.81,10.84,160004.14548846942,10.8553,10.9343,10.6775,10.7072,160004.1455
2020-03-30 10:00:00,10.86,10.86,10.75,10.81,39389.71372419417,10.7269,10.7269,10.6183,10.6775,39389.7137
2020-03-30 10:10:00,10.81,11.11,10.8,11.11,33523.34653935892,10.6775,10.9738,10.6676,10.9738,33523.3465
2020-03-30 10:20:00,11.1,11.12,10.97,11.01,92993.8623351788,10.964,10.9837,10.8356,10.8751,92993.8623
2020-03-30 10:30:00,11.02,11.11,11.01,11.04,42165.60643876616,10.8849,10.9738,10.8751,10.9047,42165.6064
2020-03-30 10:40:00,11.05,11.07,11.03,11.06,61352.18074189912,10.9146,10.9343,10.8948,10.9245,61352.1807
2020-03-30 10:50:00,11.06,11.06,11.01,11.03,51505.48050935912,10.9245,10.9245,10.8751,10.8948,51505.4805
2020-03-30 11:00:00,11.03,11.08,11.0,11.02,82839.862332033,10.8948,10.9442,10.8652,10.8849,82839.8623
2020-03-30 11:10:00,11.02,11.08,11.01,11.06,54396.42858828116,10.8849,10.9442,10.8751,10.9245,54396.4286
2020-03-30 11:20:00,11.06,11.1,11.03,11.08,85168.6411623586,10.9245,10.964,10.8948,10.9442,85168.6412
2020-03-30 11:30:00,11.1,11.14,11.08,11.1,96141.13628910854,10.964,11.0035,10.9442,10.964,96141.1363
2020-03-30 11:40:00,11.09,11.16,11.07,11.1,89440.2536134812,10.9541,11.0232,10.9343,10.964,89440.2536
2020-03-30 11:50:00,11.1,11.12,11.05,11.1,88656.71201828722,10.964,10.9837,10.9146,10.964,88656.712
2020-03-30 12:00:00,11.1,11.11,11.05,11.06,84465.20140310453,10.964,10.9738,10.9146,10.9245,84465.2014
2020-03-30 12:10:00,11.06,11.12,11.05,11.11,102307.52125946416,10.9245,10.9837,10.9146,10.9738,102307.5213
2020-03-30 12:20:00,11.1,11.1,11.05,11.05,57741.77253653503,10.964,10.964,10.9146,10.9146,57741.7725
2020-03-30 12:30:00,11.05,11.08,11.05,11.07,77556.05395403343,10.9146,10.9442,10.9146,10.9343,77556.054
2020-03-30 12:40:00,11.07,11.08,11.06,11.07,48668.41912006938,10.9343,10.9442,10.9245,10.9343,48668.4191
2020-03-30 12:50:00,11.07,11.08,11.06,11.07,63382.398183721445,10.9343,10.9442,10.9245,10.9343,63382.3982
2020-03-30 13:00:00,11.06,11.11,11.06,11.09,146469.8480086596,10.9245,10.9738,10.9245,10.9541,146469.848
2020-03-30 13:10:00,11.08,11.26,11.08,11.19,104454.25046265362,10.9442,11.122,10.9442,11.0529,104454.2505
2020-03-30 13:20:00,11.19,11.27,11.16,11.27,97575.6873509414,11.0529,11.1319,11.0232,11.1319,97575.6874
2020-03-30 13:30:00,11.27,11.38,11.25,11.26,172998.11967493917,11.1319,11.2405,11.1121,11.122,172998.1197
2020-03-30 13:40:00,11.25,11.27,11.12,11.23,175944.4108405106,11.1121,11.1319,10.9837,11.0924,175944.4108
2020-03-30 13:50:00,11.23,11.31,11.21,11.25,97028.08207251586,11.0924,11.1714,11.0726,11.1121,97028.0821
2020-03-30 14:00:00,11.25,11.26,11.1,11.21,156591.80727742947,11.1121,11.122,10.964,11.0726,156591.8073
2020-03-30 14:10:00,11.2,11.2,11.09,11.1,120770.2662451038,11.0627,11.0627,10.9541,10.964,120770.2662
2020-03-30 14:20:00,11.1,11.1,11.05,11.08,112464.43405664415,10.964,10.964,10.9146,10.9442,112464.4341
2020-03-30 14:30:00,11.08,11.11,11.07,11.08,47029.97247584405,10.9442,10.9738,10.9343,10.9442,47029.9725
2020-03-30 14:40:00,11.08,11.17,11.08,11.12,141130.69654401063,10.9442,11.0331,10.9442,10.9837,141130.6965
2020-03-30 14:50:00,11.13,11.13,11.08,11.13,339888.1102602063,10.9936,10.9936,10.9442,10.9936,339888.1103
2020-03-30 15:00:00,11.12,11.13,11.1,11.12,155707.77428805633,10.9837,10.9936,10.964,10.9837,155707.7743
2020-03-30 15:10:00,11.12,11.13,11.08,11.1,242718.7576770328,10.9837,10.9936,10.9442,10.964,242718.7577
2020-03-30 15:20:00,11.1,11.2,11.1,11.14,144170.19711867577,10.964,11.0627,10.964,11.0035,144170.1971
2020-03-30 15:30:00,11.14,11.23,11.13,11.18,190342.3517514543,11.0035,11.0924,10.9936,11.043,190342.3518
2020-03-30 15:40:00,11.19,11.26,11.14,11.17,253309.6767853053,11.0529,11.122,11.0035,11.0331,253309.6768
2020-03-30 15:50:00,11.17,11.32,11.17,11.25,648087.934222586,11.0331,11.1813,11.0331,11.1121,648087.9342
2020-03-31 09:30:00,11.14,11.21,11.03,11.09,306425.9323955651,11.0035,11.0726,10.8948,10.9541,306425.9324
2020-03-31 09:40:00,11.1,11.19,11.03,11.07,150023.45673035723,10.964,11.0529,10.8948,10.9343,150023.4567
2020-03-31 09:50:00,11.07,11.09,10.96,11.02,157097.1770423594,10.9343,10.9541,10.8257,10.8849,157097.177
2020-03-31 10:00:00,11.02,11.13,11.01,11.07,91256.3806937914,10.8849,10.9936,10.8751,10.9343,91256.3807
2020-03-31 10:10:00,11.07,11.26,11.06,11.26,106807.78804226976,10.9343,11.122,10.9245,11.122,106807.788
2020-03-31 10:20:00,11.25,11.34,11.16,11.23,140782.61765692633,11.1121,11.201,11.0232,11.0924,140782.6177
2020-03-31 10:30:00,11.22,11.24,11.16,11.19,53442.48854208774,11.0825,11.1022,11.0232,11.0529,53442.4885
2020-03-31 10:40:00,11.19,11.24,11.07,11.1,86154.62194292799,11.0529,11.1022,10.9343,10.964,86154.6219
2020-03-31 10:50:00,11.11,11.16,11.04,11.09,247157.8557851206,10.9738,11.0232,10.9047,10.9541,247157.8558
2020-03-31 11:00:00,11.08,11.12,11.05,11.08,150940.98685112342,10.9442,10.9837,10.9146,10.9442,150940.9869
2020-03-31 11:10:00,11.08,11.1,11.05,11.05,178188.71864384503,10.9442,10.964,10.9146,10.9146,178188.7186
2020-03-31 11:20:00,11.05,11.13,11.03,11.1,75113.67615637486,10.9146,10.9936,10.8948,10.964,75113.6762
2020-03-31 11:30:00,11.1,11.13,11.06,11.08,55031.41768773204,10.964,10.9936,10.9245,10.9442,55031.4177
2020-03-31 11:40:00,11.09,11.12,11.05,11.06,73280.07231185956,10.9541,10.9837,10.9146,10.9245,73280.0723
2020-03-31 11:50:00,11.06,11.07,10.99,11.02,51100.60213860833,10.9245,10.9343,10.8553,10.8849,51100.6021
2020-03-31 12:00:00,11.02,11.02,10.97,11.01,51103.51493264251,10.8849,10.8849,10.8356,10.8751,51103.5149
2020-03-31 12:10:00,11.01,11.01,10.94,10.96,67715.17930956178,10.8751,10.8751,10.8059,10.8257,67715.1793
2020-03-31 12:20:00,10.97,10.99,10.93,10.98,151825.01984049653,10.8356,10.8553,10.796,10.8454,151825.0198
2020-03-31 12:30:00,10.98,11.0,10.82,10.83,80885.37753509931,10.8454,10.8652,10.6874,10.6973,80885.3775
2020-03-31 12:40:00,10.83,10.95,10.83,10.94,62470.69365102362,10.6973,10.8158,10.6973,10.8059,62470.6937
2020-03-31 12:50:00,10.94,10.95,10.84,10.86,63895.049933736846,10.8059,10.8158,10.7072,10.7269,63895.0499
2020-03-31 13:00:00,10.86,10.89,10.83,10.88,111450.78173275008,10.7269,10.7565,10.6973,10.7467,111450.7817
2020-03-31 13:10:00,10.87,10.89,10.79,10.81,103541.08953293871,10.7368,10.7565,10.6578,10.6775,103541.0895
2020-03-31 13:20:00,10.8,10.82,10.77,10.78,124227.75276367352,10.6676,10.6874,10.638,10.6479,124227.7528
2020-03-31 13:30:00,10.77,10.88,10.76,10.85,123434.01638935992,10.638,10.7467,10.6281,10.717,123434.0164
2020-03-31 13:40:00,10.86,10.94,10.85,10.91,70119.69078477603,10.7269,10.8059,10.717,10.7763,70119.6908
2020-03-31 13:50:00,10.9,10.94,10.83,10.94,60034.14144143341,10.7664,10.8059,10.6973,10.8059,60034.1414
2020-03-31 14:00:00,10.94,10.99,10.91,10.95,61473.06169431753,10.8059,10.8553,10.7763,10.8158,61473.0617
2020-03-31 14:10:00,10.95,10.96,10.9,10.92,71099.84597727706,10.8158,10.8257,10.7664,10.7862,71099.846
2020-03-31 14:20:00,10.91,11.01,10.9,10.98,56666.9515379232,10.7763,10.8751,10.7664,10.8454,56666.9515
2020-03-31 14:30:00,10.98,11.07,10.95,11.06,64343.62021500031,10.8454,10.9343,10.8158,10.9245,64343.6202
2020-03-31 14:40:00,11.05,11.07,10.97,10.98,58886.50059196712,10.9146,10.9343,10.8356,10.8454,58886.5006
2020-03-31 14:50:00,10.99,11.03,10.96,10.99,77391.48109110234,10.8553,10.8948,10.8257,10.8553,77391.4811
2020-03-31 15:00:00,11.0,11.02,10.95,10.99,83630.68591231243,10.8652,10.8849,10.8158,10.8553,83630.6859
2020-03-31 15:10:00,10.99,10.99,10.86,10.86,155027.63688107568,10.8553,10.8553,10.7269,10.7269,155027.6369
2020-03-31 15:20:00,10.86,10.89,10.81,10.88,169980.46505553037,10.7269,10.7565,10.6775,10.7467,169980.4651
2020-03-31 15:30:00,10.88,10.92,10.86,10.92,162784.40739409268,10.7467,10.7862,10.7269,10.7862,162784.4074
2020-03-31 15:40:00,10.92,10.97,10.88,10.88,311296.12402071134,10.7862,10.8356,10.7467,10.7467,311296.124
2020-03-31 15:50:00,10.88,11.03,10.79,11.03,1289536.1544442624,10.7467,10.8948,10.6578,10.8948,1289536.1544
2020-04-01 09:30:00,15.4,15.4,14.0,14.39,33269.0,15.2113,15.2113,13.8284,14.2136,33269.0
2020-04-01 09:40:00,13.38,13.38,12.71,12.75,847.0,13.216,13.216,12.5542,12.5937,847.0
2020-04-01 09:50:00,13.01,14.0,13.01,14.0,17448.0,12.8506,13.8284,12.8506,13.8284,17448.0
2020-04-01 10:00:00,14.0,14.2,13.7,14.0,45708.0,13.8284,14.026,13.5321,13.8284,45708.0
2020-04-01 10:10:00,14.0,14.73,13.97,14.17,83699.0,13.8284,14.5495,13.7988,13.9963,83699.0
2020-04-01 10:20:00,14.16,14.33,14.0,14.33,37056.0,13.9865,14.1544,13.8284,14.1544,37056.0
2020-04-01 10:30:00,14.3,14.3,14.04,14.13,29123.0,14.1247,14.1247,13.8679,13.9568,29123.0
2020-04-01 10:40:00,14.16,14.21,14.08,14.08,27658.0,13.9865,14.0358,13.9074,13.9074,27658.0
2020-04-01 10:50:00,14.16,14.16,13.87,13.87,26263.0,13.9865,13.9865,13.7,13.7,26263.0
2020-04-01 11:00:00,13.88,13.88,13.78,13.78,61845.0,13.7099,13.7099,13.6111,13.6111,61845.0
2020-04-01 11:10:00,13.79,13.79,13.4,13.66,60708.0,13.621,13.621,13.2358,13.4926,60708.0
2020-04-01 11:20:00,13.66,13.68,13.63,13.65,27650.0,13.4926,13.5123,13.463,13.4827,27650.0
2020-04-01 11:30:00,13.65,13.65,13.64,13.65,27127.0,13.4827,13.4827,13.4728,13.4827,27127.0
2020-04-01 11:40:00,13.65,13.65,13.64,13.64,16886.0,13.4827,13.4827,13.4728,13.4728,16886.0
2020-04-01 11:50:00,13.65,13.65,13.64,13.65,8891.0,13.4827,13.4827,13.4728,13.4827,8891.0
2020-04-01 12:00:00,13.64,13.65,13.64,13.65,9522.0,13.4728,13.4827,13.4728,13.4827,9522.0
2020-04-01 12:10:00,13.64,13.65,13.64,13.64,10774.0,13.4728,13.4827,13.4728,13.4728,10774.0
2020-04-01 12:20:00,13.65,13.65,13.61,13.61,8020.0,13.4827,13.4827,13.4432,13.4432,8020.0
2020-04-01 12:30:00,13.61,13.62,13.45,13.46,45670.0,13.4432,13.4531,13.2852,13.295,45670.0
2020-04-01 12:40:00,13.46,13.49,13.03,13.42,55857.0,13.295,13.3247,12.8703,13.2555,55857.0
2020-04-01 12:50:00,13.38,13.46,13.31,13.37,41216.0,13.216,13.295,13.1469,13.2061,41216.0
2020-04-01 13:00:00,13.36,13.44,13.34,13.38,89777.0,13.1963,13.2753,13.1765,13.216,89777.0
2020-04-01 13:10:00,13.38,13.4,13.35,13.4,25518.0,13.216,13.2358,13.1864,13.2358,25518.0
2020-04-01 13:20:00,13.4,13.55,13.39,13.45,24548.0,13.2358,13.3839,13.2259,13.2852,24548.0
2020-04-01 13:30:00,13.45,13.46,13.32,13.36,33515.0,13.2852,13.295,13.1568,13.1963,33515.0
2020-04-01 13:40:00,13.36,13.52,13.35,13.5,21086.0,13.1963,13.3543,13.1864,13.3346,21086.0
2020-04-01 13:50:00,13.49,13.57,13.48,13.52,45675.0,13.3247,13.4037,13.3148,13.3543,45675.0
2020-04-01 14:00:00,13.52,13.57,13.45,13.54,40198.0,13.3543,13.4037,13.2852,13.3741,40198.0
2020-04-01 14:10:00,13.54,13.55,13.5,13.51,43643.0,13.3741,13.3839,13.3346,13.3444,43643.0
2020-04-01 14:20:00,13.5,13.51,13.46,13.46,30508.0,13.3346,13.3444,13.295,13.295,30508.0
2020-04-01 14:30:00,13.46,13.46,13.38,13.43,54235.0,13.295,13.295,13.216,13.2654,54235.0
2020-04-01 14:40:00,13.44,13.44,13.19,13.31,46702.0,13.2753,13.2753,13.0283,13.1469,46702.0
2020-04-01 14:50:00,13.31,13.31,13.06,13.15,37059.0,13.1469,13.1469,12.8999,12.9888,37059.0
2020-04-01 15:00:00,13.15,13.24,13.14,13.23,37765.0,12.9888,13.0777,12.979,13.0679,37765.0
2020-04-01 15:10:00,13.23,13.37,13.23,13.31,33531.0,13.0679,13.2061,13.0679,13.1469,33531.0
2020-04-01 15:20:00,13.31,13.31,13.13,13.13,46852.0,13.1469,13.1469,12.9691,12.9691,46852.0
2020-04-01 15:30:00,13.13,13.17,13.1,13.11,61197.0,12.9691,13.0086,12.9395,12.9493,61197.0
2020-04-01 15:40:00,13.11,13.11,12.78,13.01,184780.0,12.9493,12.9493,12.6234,12.8506,184780.0
2020-04-01 15:50:00,13.0,13.4,12.97,13.17,469605.0,12.8407,13.2358,12.811,13.0086,469605.0
2020-04-02 09:30:00,12.97,13.62,12.97,13.16,73243.0,12.811,13.4531,12.811,12.9987,73243.0
2020-04-02 09:40:00,13.18,13.24,12.97,13.04,84337.0,13.0185,13.0777,12.811,12.8802,84337.0
2020-04-02 09:50:00,13.02,13.71,12.76,13.7,107934.0,12.8604,13.542,12.6036,13.5321,107934.0
2020-04-02 10:00:00,13.67,13.69,13.2,13.42,49041.0,13.5025,13.5222,13.0382,13.2555,49041.0
2020-04-02 10:10:00,13.41,13.46,13.25,13.43,50240.0,13.2457,13.295,13.0876,13.2654,50240.0
2020-04-02 10:20:00,13.43,13.49,13.39,13.43,58813.0,13.2654,13.3247,13.2259,13.2654,58813.0
2020-04-02 10:30:00,13.46,13.65,13.45,13.6,68750.0,13.295,13.4827,13.2852,13.4333,68750.0
2020-04-02 10:40:00,13.59,13.6,13.44,13.45,39727.0,13.4234,13.4333,13.2753,13.2852,39727.0
2020-04-02 10:50:00,13.46,13.5,13.13,13.42,112687.0,13.295,13.3346,12.9691,13.2555,112687.0
2020-04-02 11:00:00,13.42,13.42,13.0,13.0,68354.0,13.2555,13.2555,12.8407,12.8407,68354.0
2020-04-02 11:10:00,13.02,13.2,12.98,13.07,123920.0,12.8604,13.0382,12.8209,12.9098,123920.0
2020-04-02 11:20:00,13.07,13.11,12.95,12.96,39543.0,12.9098,12.9493,12.7913,12.8012,39543.0
2020-04-02 11:30:00,12.96,12.96,12.81,12.84,47182.0,12.8012,12.8012,12.653,12.6826,47182.0
2020-04-02 11:40:00,12.85,12.98,12.84,12.98,34899.0,12.6925,12.8209,12.6826,12.8209,34899.0
2020-04-02 11:50:00,12.98,12.98,12.9,12.91,41408.0,12.8209,12.8209,12.7419,12.7518,41408.0
2020-04-02 12:00:00,12.91,12.91,12.88,12.88,42665.0,12.7518,12.7518,12.7221,12.7221,42665.0
2020-04-02 12:10:00,12.88,12.94,12.85,12.89,82686.0,12.7221,12.7814,12.6925,12.732,82686.0
2020-04-02 12:20:00,12.89,13.03,12.82,12.83,37318.0,12.732,12.8703,12.6629,12.6728,37318.0
2020-04-02 12:30:00,12.83,12.83,12.76,12.77,35444.0,12.6728,12.6728,12.6036,12.6135,35444.0
2020-04-02 12:40:00,12.76,12.77,12.54,12.66,108390.0,12.6036,12.6135,12.3863,12.5048,108390.0
2020-04-02 12:50:00,12.66,12.75,12.64,12.67,57673.0,12.5048,12.5937,12.4851,12.5147,57673.0
2020-04-02 13:00:00,12.68,12.68,12.35,12.35,59017.0,12.5246,12.5246,12.1986,12.1986,59017.0
2020-04-02 13:10:00,12.35,12.36,12.23,12.33,119651.0,12.1986,12.2085,12.0801,12.1789,119651.0
2020-04-02 13:20:00,12.33,12.34,12.23,12.24,59772.0,12.1789,12.1888,12.0801,12.09,59772.0
2020-04-02 13:30:00,12.24,12.24,12.11,12.15,67497.0,12.09,12.09,11.9616,12.0011,67497.0
2020-04-02 13:40:00,12.14,12.23,12.13,12.18,45481.0,11.9912,12.0801,11.9813,12.0307,45481.0
2020-04-02 13:50:00,12.18,12.18,12.0,12.08,107613.0,12.0307,12.0307,11.8529,11.932,107613.0
2020-04-02 14:00:00,12.08,12.15,12.07,12.12,108925.0,11.932,12.0011,11.9221,11.9715,108925.0
2020-04-02 14:10:00,12.12,12.19,12.05,12.09,76984.0,11.9715,12.0406,11.9023,11.9418,76984.0
2020-04-02 14:20:00,12.09,12.14,12.07,12.13,48735.0,11.9418,11.9912,11.9221,11.9813,48735.0
2020-04-02 14:30:00,12.13,12.25,12.12,12.2,80927.0,11.9813,12.0999,11.9715,12.0505,80927.0
2020-04-02 14:40:00,12.2,12.2,12.17,12.19,98188.0,12.0505,12.0505,12.0209,12.0406,98188.0
2020-04-02 14:50:00,12.19,12.26,12.18,12.26,97206.0,12.0406,12.1097,12.0307,12.1097,97206.0
2020-04-02 15:00:00,12.27,12.27,12.18,12.21,104172.0,12.1196,12.1196,12.0307,12.0604,104172.0
2020-04-02 15:10:00,12.21,12.28,12.2,12.25,90284.0,12.0604,12.1295,12.0505,12.0999,90284.0
2020-04-02 15:20:00,12.24,12.28,12.21,12.27,107253.0,12.09,12.1295,12.0604,12.1196,107253.0
2020-04-02 15:30:00,12.27,12.29,12.24,12.25,154177.0,12.1196,12.1394,12.09,12.0999,154177.0
2020-04-02 15:40:00,12.25,12.33,12.22,12.23,158978.0,12.0999,12.1789,12.0702,12.0801,158978.0
2020-04-02 15:50:00,12.23,12.57,12.22,12.49,501716.0,12.0801,12.4159,12.0702,12.3369,501716.0
2020-04-03 09:30:00,12.1,12.5,12.1,12.21,66989.0,11.9517,12.3468,11.9517,12.0604,66989.0
2020-04-03 09:40:00,12.22,12.63,12.2,12.39,69815.0,12.0702,12.4752,12.0505,12.2382,69815.0
2020-04-03 09:50:00,12.41,12.54,12.4,12.45,86986.0,12.2579,12.3863,12.248,12.2974,86986.0
2020-04-03 10:00:00,12.45,12.56,12.39,12.46,127877.0,12.2974,12.4061,12.2382,12.3073,127877.0
2020-04-03 10:10:00,12.46,12.46,12.0,12.0,35780.0,12.3073,12.3073,11.8529,11.8529,35780.0
2020-04-03 10:20:00,12.01,12.39,12.01,12.23,55667.0,11.8628,12.2382,11.8628,12.0801,55667.0
2020-04-03 10:30:00,12.24,12.24,12.09,12.11,53664.0,12.09,12.09,11.9418,11.9616,53664.0
2020-04-03 10:40:00,12.11,12.39,12.1,12.36,55103.0,11.9616,12.2382,11.9517,12.2085,55103.0
2020-04-03 10:50:00,12.38,12.47,12.27,12.29,45895.0,12.2283,12.3172,12.1196,12.1394,45895.0
2020-04-03 11:00:00,12.3,12.37,12.27,12.27,34513.0,12.1493,12.2184,12.1196,12.1196,34513.0
2020-04-03 11:10:00,12.29,12.37,12.16,12.17,40567.0,12.1394,12.2184,12.011,12.0209,40567.0
2020-04-03 11:20:00,12.17,12.21,12.1,12.17,43786.0,12.0209,12.0604,11.9517,12.0209,43786.0
2020-04-03 11:30:00,12.16,12.24,12.15,12.2,34152.0,12.011,12.09,12.0011,12.0505,34152.0
2020-04-03 11:40:00,12.2,12.2,11.87,11.9,37826.0,12.0505,12.0505,11.7245,11.7542,37826.0
2020-04-03 11:50:00,11.87,12.07,11.85,11.98,45526.0,11.7245,11.9221,11.7048,11.8332,45526.0
2020-04-03 12:00:00,11.97,12.05,11.96,11.97,149437.0,11.8233,11.9023,11.8134,11.8233,149437.0
2020-04-03 12:10:00,11.98,12.01,11.89,11.91,62870.0,11.8332,11.8628,11.7443,11.764,62870.0
2020-04-03 12:20:00,11.91,11.96,11.9,11.95,43850.0,11.764,11.8134,11.7542,11.8035,43850.0
2020-04-03 12:30:00,11.95,12.05,11.94,12.05,244589.0,11.8035,11.9023,11.7937,11.9023,244589.0
2020-04-03 12:40:00,12.03,12.04,11.98,12.02,32898.0,11.8826,11.8924,11.8332,11.8727,32898.0
2020-04-03 12:50:00,12.02,12.11,12.01,12.11,37018.0,11.8727,11.9616,11.8628,11.9616,37018.0
2020-04-03 13:00:00,12.11,12.25,12.1,12.2,38098.0,11.9616,12.0999,11.9517,12.0505,38098.0
2020-04-03 13:10:00,12.2,12.21,12.13,12.16,30502.0,12.0505,12.0604,11.9813,12.011,30502.0
2020-04-03 13:20:00,12.16,12.2,12.12,12.12,42046.0,12.011,12.0505,11.9715,11.9715,42046.0
2020-04-03 13:30:00,12.12,12.21,12.11,12.16,37523.0,11.9715,12.0604,11.9616,12.011,37523.0
2020-04-03 13:40:00,12.15,12.22,12.1,12.19,35705.0,12.0011,12.0702,11.9517,12.0406,35705.0
2020-04-03 13:50:00,12.2,12.2,12.13,12.18,37226.0,12.0505,12.0505,11.9813,12.0307,37226.0
2020-04-03 14:00:00,12.17,12.23,12.16,12.16,41029.0,12.0209,12.0801,12.011,12.011,41029.0
2020-04-03 14:10:00,12.17,12.18,12.13,12.13,40663.0,12.0209,12.0307,11.9813,11.9813,40663.0
2020-04-03 14:20:00,12.13,12.29,12.13,12.26,79176.0,11.9813,12.1394,11.9813,12.1097,79176.0
2020-04-03 14:30:00,12.26,12.28,12.19,12.25,48366.0,12.1097,12.1295,12.0406,12.0999,48366.0
2020-04-03 14:40:00,12.25,12.3,12.23,12.3,46638.0,12.0999,12.1493,12.0801,12.1493,46638.0
2020-04-03 14:50:00,12.29,12.44,12.29,12.3,59829.0,12.1394,12.2875,12.1394,12.1493,59829.0
2020-04-03 15:00:00,12.31,12.34,12.23,12.25,42954.0,12.1591,12.1888,12.0801,12.0999,42954.0
2020-04-03 15:10:00,12.25,12.36,12.23,12.33,72723.0,12.0999,12.2085,12.0801,12.1789,72723.0
2020-04-03 15:20:00,12.33,12.41,12.3,12.37,103099.0,12.1789,12.2579,12.1493,12.2184,103099.0
2020-04-03 15:30:00,12.36,12.4,12.31,12.35,88078.0,12.2085,12.248,12.1591,12.1986,88078.0
2020-04-03 15:40:00,12.36,12.51,12.32,12.49,119708.0,12.2085,12.3567,12.169,12.3369,119708.0
2020-04-03 15:50:00,12.49,12.69,12.48,12.53,386102.0,12.3369,12.5345,12.3271,12.3764,386102.0
2020-04-06 09:30:00,13.04,14.0,13.04,13.48,175163.0,12.8802,13.8284,12.8802,13.3148,175163.0
2020-04-06 09:40:00,13.48,13.48,13.17,13.38,140549.0,13.3148,13.3148,13.0086,13.216,140549.0
2020-04-06 09:50:00,13.38,13.51,13.04,13.17,98159.0,13.216,13.3444,12.8802,13.0086,98159.0
2020-04-06 10:00:00,13.13,13.63,13.09,13.59,109781.0,12.9691,13.463,12.9296,13.4234,109781.0
2020-04-06 10:10:00,13.59,13.83,13.54,13.78,58086.0,13.4234,13.6605,13.3741,13.6111,58086.0
2020-04-06 10:20:00,13.79,13.99,13.73,13.76,51713.0,13.621,13.8185,13.5617,13.5914,51713.0
2020-04-06 10:30:00,13.76,13.81,13.53,13.64,90208.0,13.5914,13.6408,13.3642,13.4728,90208.0
2020-04-06 10:40:00,13.65,13.66,13.45,13.5,88340.0,13.4827,13.4926,13.2852,13.3346,88340.0
2020-04-06 10:50:00,13.51,13.55,13.45,13.45,92708.0,13.3444,13.3839,13.2852,13.2852,92708.0
2020-04-06 11:00:00,13.43,13.43,13.09,13.09,64888.0,13.2654,13.2654,12.9296,12.9296,64888.0
2020-04-06 11:10:00,13.1,13.16,12.89,13.16,65443.0,12.9395,12.9987,12.732,12.9987,65443.0
2020-04-06 11:20:00,13.15,13.44,13.1,13.41,37639.0,12.9888,13.2753,12.9395,13.2457,37639.0
2020-04-06 11:30:00,13.4,13.47,13.31,13.43,42476.0,13.2358,13.3049,13.1469,13.2654,42476.0
2020-04-06 11:40:00,13.43,13.52,13.39,13.5,51247.0,13.2654,13.3543,13.2259,13.3346,51247.0
2020-04-06 11:50:00,13.51,13.73,13.51,13.57,53063.0,13.3444,13.5617,13.3444,13.4037,53063.0
2020-04-06 12:00:00,13.6,13.6,13.5,13.55,33305.0,13.4333,13.4333,13.3346,13.3839,33305.0
2020-04-06 12:10:00,13.56,13.64,13.54,13.64,36810.0,13.3938,13.4728,13.3741,13.4728,36810.0
2020-04-06 12:20:00,13.64,13.7,13.6,13.63,34336.0,13.4728,13.5321,13.4333,13.463,34336.0
2020-04-06 12:30:00,13.64,13.65,13.6,13.63,48378.0,13.4728,13.4827,13.4333,13.463,48378.0
2020-04-06 12:40:00,13.63,13.65,13.46,13.47,169547.0,13.463,13.4827,13.295,13.3049,169547.0
2020-04-06 12:50:00,13.48,13.48,13.31,13.34,47240.0,13.3148,13.3148,13.1469,13.1765,47240.0
2020-04-06 13:00:00,13.34,13.41,13.33,13.35,38987.0,13.1765,13.2457,13.1666,13.1864,38987.0
2020-04-06 13:10:00,13.35,13.42,13.34,13.36,30349.0,13.1864,13.2555,13.1765,13.1963,30349.0
2020-04-06 13:20:00,13.36,13.37,13.25,13.32,28889.0,13.1963,13.2061,13.0876,13.1568,28889.0
2020-04-06 13:30:00,13.31,13.35,13.3,13.34,53982.0,13.1469,13.1864,13.137,13.1765,53982.0
2020-04-06 13:40:00,13.34,13.47,13.34,13.46,44249.0,13.1765,13.3049,13.1765,13.295,44249.0
2020-04-06 13:50:00,13.47,13.53,13.39,13.45,49468.0,13.3049,13.3642,13.2259,13.2852,49468.0
2020-04-06 14:00:00,13.45,13.45,13.26,13.26,57564.0,13.2852,13.2852,13.0975,13.0975,57564.0
2020-04-06 14:10:00,13.26,13.26,13.17,13.22,128514.0,13.0975,13.0975,13.0086,13.058,128514.0
2020-04-06 14:20:00,13.23,13.28,12.9,12.9,422280.0,13.0679,13.1172,12.7419,12.7419,422280.0
2020-04-06 14:30:00,12.91,12.92,12.33,12.74,216534.0,12.7518,12.7617,12.1789,12.5839,216534.0
2020-04-06 14:40:00,12.74,12.76,12.64,12.71,96385.0,12.5839,12.6036,12.4851,12.5542,96385.0
2020-04-06 14:50:00,12.71,12.81,12.64,12.77,156895.0,12.5542,12.653,12.4851,12.6135,156895.0
2020-04-06 15:00:00,12.77,12.77,12.64,12.65,78466.0,12.6135,12.6135,12.4851,12.495,78466.0
2020-04-06 15:10:00,12.64,12.65,12.47,12.48,98985.0,12.4851,12.495,12.3172,12.3271,98985.0
2020-04-06 15:20:00,12.47,12.63,12.37,12.63,187745.0,12.3172,12.4752,12.2184,12.4752,187745.0
2020-04-06 15:30:00,12.63,12.72,12.6,12.7,552383.0,12.4752,12.5641,12.4456,12.5444,552383.0
2020-04-06 15:40:00,12.7,12.7,12.53,12.57,295444.0,12.5444,12.5444,12.3764,12.4159,295444.0
2020-04-06 15:50:00,12.57,12.72,12.57,12.68,795311.0,12.4159,12.5641,12.4159,12.5246,795311.0
2020-04-07 09:30:00,13.46,13.97,13.06,13.21,88874.0,13.295,13.7988,12.8999,13.0481,88874.0
2020-04-07 09:40:00,13.21,13.5,13.09,13.36,60510.0,13.0481,13.3346,12.9296,13.1963,60510.0
2020-04-07 09:50:00,13.4,13.55,13.29,13.39,53594.0,13.2358,13.3839,13.1271,13.2259,53594.0
2020-04-07 10:00:00,13.4,13.58,13.37,13.37,71531.0,13.2358,13.4136,13.2061,13.2061,71531.0
2020-04-07 10:10:00,13.39,13.44,13.26,13.39,119268.0,13.2259,13.2753,13.0975,13.2259,119268.0
2020-04-07 10:20:00,13.4,13.68,13.33,13.52,101242.0,13.2358,13.5123,13.1666,13.3543,101242.0
2020-04-07 10:30:00,13.51,13.72,13.48,13.55,968233.0,13.3444,13.5519,13.3148,13.3839,968233.0
2020-04-07 10:40:00,13.55,13.75,13.35,13.39,51526.0,13.3839,13.5815,13.1864,13.2259,51526.0
2020-04-07 10:50:00,13.36,13.36,13.17,13.27,114384.0,13.1963,13.1963,13.0086,13.1074,114384.0
2020-04-07 11:00:00,13.28,13.45,13.22,13.43,49987.0,13.1172,13.2852,13.058,13.2654,49987.0
2020-04-07 11:10:00,13.43,13.51,13.36,13.47,58651.0,13.2654,13.3444,13.1963,13.3049,58651.0
2020-04-07 11:20:00,13.47,13.47,13.19,13.32,65293.0,13.3049,13.3049,13.0283,13.1568,65293.0
2020-04-07 11:30:00,13.32,13.41,13.3,13.41,42079.0,13.1568,13.2457,13.137,13.2457,42079.0
2020-04-07 11:40:00,13.41,13.51,13.32,13.32,69305.0,13.2457,13.3444,13.1568,13.1568,69305.0
2020-04-07 11:50:00,13.32,13.33,13.23,13.26,52504.0,13.1568,13.1666,13.0679,13.0975,52504.0
2020-04-07 12:00:00,13.25,13.33,13.24,13.33,46717.0,13.0876,13.1666,13.0777,13.1666,46717.0
2020-04-07 12:10:00,13.33,13.37,13.26,13.35,67383.0,13.1666,13.2061,13.0975,13.1864,67383.0
2020-04-07 12:20:00,13.36,13.37,13.18,13.2,53902.0,13.1963,13.2061,13.0185,13.0382,53902.0
2020-04-07 12:30:00,13.2,13.23,13.12,13.19,76860.0,13.0382,13.0679,12.9592,13.0283,76860.0
2020-04-07 12:40:00,13.18,13.27,13.17,13.2,75676.0,13.0185,13.1074,13.0086,13.0382,75676.0
2020-04-07 12:50:00,13.2,13.22,13.16,13.18,56517.0,13.0382,13.058,12.9987,13.0185,56517.0
2020-04-07 13:00:00,13.19,13.26,13.17,13.2,47220.0,13.0283,13.0975,13.0086,13.0382,47220.0
2020-04-07 13:10:00,13.2,13.22,13.04,13.04,75360.0,13.0382,13.058,12.8802,12.8802,75360.0
2020-04-07 13:20:00,13.04,13.08,12.96,12.97,59033.0,12.8802,12.9197,12.8012,12.811,59033.0
2020-04-07 13:30:00,12.96,13.05,12.96,13.01,55129.0,12.8012,12.8901,12.8012,12.8506,55129.0
2020-04-07 13:40:00,13.02,13.02,12.79,12.88,127458.0,12.8604,12.8604,12.6333,12.7221,127458.0
2020-04-07 13:50:00,12.88,12.99,12.87,12.94,76807.0,12.7221,12.8308,12.7123,12.7814,76807.0
2020-04-07 14:00:00,12.94,12.95,12.76,12.79,109801.0,12.7814,12.7913,12.6036,12.6333,109801.0
2020-04-07 14:10:00,12.79,12.91,12.73,12.73,60019.0,12.6333,12.7518,12.574,12.574,60019.0
2020-04-07 14:20:00,12.74,12.85,12.73,12.76,81827.0,12.5839,12.6925,12.574,12.6036,81827.0
2020-04-07 14:30:00,12.76,12.77,12.46,12.46,82386.0,12.6036,12.6135,12.3073,12.3073,82386.0
2020-04-07 14:40:00,12.46,12.46,12.28,12.33,114348.0,12.3073,12.3073,12.1295,12.1789,114348.0
2020-04-07 14:50:00,12.34,12.34,12.13,12.15,138188.0,12.1888,12.1888,11.9813,12.0011,138188.0
2020-04-07 15:00:00,12.15,12.4,12.15,12.28,127585.0,12.0011,12.248,12.0011,12.1295,127585.0
2020-04-07 15:10:00,12.27,12.3,12.15,12.18,123797.0,12.1196,12.1493,12.0011,12.0307,123797.0
2020-04-07 15:20:00,12.19,12.25,12.12,12.13,118355.0,12.0406,12.0999,11.9715,11.9813,118355.0
2020-04-07 15:30:00,12.13,12.17,12.05,12.15,141668.0,11.9813,12.0209,11.9023,12.0011,141668.0
2020-04-07 15:40:00,12.16,12.21,12.1,12.16,163172.0,12.011,12.0604,11.9517,12.011,163172.0
2020-04-07 15:50:00,12.19,12.25,12.01,12.11,310293.0,12.0406,12.0999,11.8628,11.9616,310293.0
2020-04-08 09:30:00,12.5,12.57,12.31,12.34,108924.0,12.3468,12.4159,12.1591,12.1888,108924.0
2020-04-08 09:40:00,12.34,12.65,12.31,12.43,49467.0,12.1888,12.495,12.1591,12.2777,49467.0
2020-04-08 09:50:00,12.42,12.73,12.42,12.63,91295.0,12.2678,12.574,12.2678,12.4752,91295.0
2020-04-08 10:00:00,12.64,12.69,12.36,12.41,106091.0,12.4851,12.5345,12.2085,12.2579,106091.0
2020-04-08 10:10:00,12.41,12.55,12.41,12.43,49053.0,12.2579,12.3962,12.2579,12.2777,49053.0
2020-04-08 10:20:00,12.47,12.91,12.43,12.89,231402.0,12.3172,12.7518,12.2777,12.732,231402.0
2020-04-08 10:30:00,12.88,12.89,12.75,12.76,98077.0,12.7221,12.732,12.5937,12.6036,98077.0
2020-04-08 10:40:00,12.76,12.76,12.59,12.61,107018.0,12.6036,12.6036,12.4357,12.4555,107018.0
2020-04-08 10:50:00,12.62,12.88,12.62,12.88,82615.0,12.4653,12.7221,12.4653,12.7221,82615.0
2020-04-08 11:00:00,12.87,12.96,12.85,12.86,54645.0,12.7123,12.8012,12.6925,12.7024,54645.0
2020-04-08 11:10:00,12.86,12.99,12.81,12.97,41024.0,12.7024,12.8308,12.653,12.811,41024.0
2020-04-08 11:20:00,12.96,13.12,12.91,13.11,58472.0,12.8012,12.9592,12.7518,12.9493,58472.0
2020-04-08 11:30:00,13.09,13.19,13.03,13.13,65375.0,12.9296,13.0283,12.8703,12.9691,65375.0
2020-04-08 11:40:00,13.14,13.19,13.07,13.16,82542.0,12.979,13.0283,12.9098,12.9987,82542.0
2020-04-08 11:50:00,13.17,13.2,13.05,13.17,679994.0,13.0086,13.0382,12.8901,13.0086,679994.0
2020-04-08 12:00:00,13.18,13.18,12.83,12.83,58497.0,13.0185,13.0185,12.6728,12.6728,58497.0
2020-04-08 12:10:00,12.84,12.98,12.79,12.93,74049.0,12.6826,12.8209,12.6333,12.7715,74049.0
2020-04-08 12:20:00,12.93,13.02,12.83,12.85,44976.0,12.7715,12.8604,12.6728,12.6925,44976.0
2020-04-08 12:30:00,12.85,12.97,12.85,12.96,48152.0,12.6925,12.811,12.6925,12.8012,48152.0
2020-04-08 12:40:00,12.95,12.96,12.9,12.95,34610.0,12.7913,12.8012,12.7419,12.7913,34610.0
2020-04-08 12:50:00,12.98,13.0,12.91,12.99,1566303.0,12.8209,12.8407,12.7518,12.8308,1566303.0
2020-04-08 13:00:00,13.0,13.09,12.91,13.08,105756.0,12.8407,12.9296,12.7518,12.9197,105756.0
2020-04-08 13:10:00,13.08,13.25,13.03,13.25,230333.0,12.9197,13.0876,12.8703,13.0876,230333.0
2020-04-08 13:20:00,13.25,13.39,13.22,13.38,68700.0,13.0876,13.2259,13.058,13.216,68700.0
2020-04-08 13:30:00,13.38,13.39,12.99,13.02,68932.0,13.216,13.2259,12.8308,12.8604,68932.0
2020-04-08 13:40:00,13.03,13.07,12.91,13.04,62868.0,12.8703,12.9098,12.7518,12.8802,62868.0
2020-04-08 13:50:00,13.04,13.07,12.95,12.98,75282.0,12.8802,12.9098,12.7913,12.8209,75282.0
2020-04-08 14:00:00,12.99,13.11,12.98,13.08,62179.0,12.8308,12.9493,12.8209,12.9197,62179.0
2020-04-08 14:10:00,13.09,13.14,13.0,13.07,59145.0,12.9296,12.979,12.8407,12.9098,59145.0
2020-04-08 14:20:00,13.07,13.11,13.02,13.06,50344.0,12.9098,12.9493,12.8604,12.8999,50344.0
2020-04-08 14:30:00,13.07,13.12,13.06,13.1,56507.0,12.9098,12.9592,12.8999,12.9395,56507.0
2020-04-08 14:40:00,13.1,13.13,13.06,13.06,48682.0,12.9395,12.9691,12.8999,12.8999,48682.0
2020-04-08 14:50:00,13.06,13.11,13.04,13.11,61402.0,12.8999,12.9493,12.8802,12.9493,61402.0
2020-04-08 15:00:00,13.11,13.13,13.08,13.12,62056.0,12.9493,12.9691,12.9197,12.9592,62056.0
2020-04-08 15:10:00,13.12,13.13,13.01,13.04,75297.0,12.9592,12.9691,12.8506,12.8802,75297.0
2020-04-08 15:20:00,13.05,13.06,12.91,12.94,111209.0,12.8901,12.8999,12.7518,12.7814,111209.0
2020-04-08 15:30:00,12.95,13.06,12.93,13.05,202306.0,12.7913,12.8999,12.7715,12.8901,202306.0
2020-04-08 15:40:00,13.05,13.15,13.0,13.11,276595.0,12.8901,12.9888,12.8407,12.9493,276595.0
2020-04-08 15:50:00,13.08,13.18,12.94,13.08,475190.0,12.9197,13.0185,12.7814,12.9197,475190.0
2020-04-09 09:30:00,13.89,14.0,13.5,13.65,154657.0,13.7198,13.8284,13.3346,13.4827,154657.0
2020-04-09 09:40:00,13.65,13.93,13.54,13.61,53232.0,13.4827,13.7593,13.3741,13.4432,53232.0
2020-04-09 09:50:00,13.63,14.14,13.61,13.93,51442.0,13.463,13.9667,13.4432,13.7593,51442.0
2020-04-09 10:00:00,13.97,14.05,13.8,13.84,57384.0,13.7988,13.8778,13.6309,13.6704,57384.0
2020-04-09 10:10:00,13.85,14.16,13.85,13.99,56205.0,13.6803,13.9865,13.6803,13.8185,56205.0
2020-04-09 10:20:00,13.98,14.1,13.77,14.07,65239.0,13.8087,13.9272,13.6012,13.8976,65239.0
2020-04-09 10:30:00,14.07,14.14,13.85,14.04,50118.0,13.8976,13.9667,13.6803,13.8679,50118.0
2020-04-09 10:40:00,14.02,14.08,13.85,13.9,33000.0,13.8482,13.9074,13.6803,13.7296,33000.0
2020-04-09 10:50:00,13.93,14.09,13.86,14.0,44203.0,13.7593,13.9173,13.6901,13.8284,44203.0
2020-04-09 11:00:00,13.96,13.99,13.68,13.94,47363.0,13.7889,13.8185,13.5123,13.7692,47363.0
2020-04-09 11:10:00,13.96,13.99,13.86,13.86,66134.0,13.7889,13.8185,13.6901,13.6901,66134.0
2020-04-09 11:20:00,13.88,14.0,13.81,13.96,39986.0,13.7099,13.8284,13.6408,13.7889,39986.0
2020-04-09 11:30:00,13.94,13.95,13.85,13.94,28436.0,13.7692,13.779,13.6803,13.7692,28436.0
2020-04-09 11:40:00,13.92,13.95,13.81,13.91,31453.0,13.7494,13.779,13.6408,13.7395,31453.0
2020-04-09 11:50:00,13.92,13.98,13.81,13.85,22963.0,13.7494,13.8087,13.6408,13.6803,22963.0
2020-04-09 12:00:00,13.86,13.87,13.76,13.87,29674.0,13.6901,13.7,13.5914,13.7,29674.0
2020-04-09 12:10:00,13.86,14.01,13.85,14.0,36140.0,13.6901,13.8383,13.6803,13.8284,36140.0
2020-04-09 12:20:00,13.99,14.01,13.82,13.82,25131.0,13.8185,13.8383,13.6506,13.6506,25131.0
2020-04-09 12:30:00,13.82,13.93,13.79,13.91,30899.0,13.6506,13.7593,13.621,13.7395,30899.0
2020-04-09 12:40:00,13.89,13.94,13.82,13.84,31501.0,13.7198,13.7692,13.6506,13.6704,31501.0
2020-04-09 12:50:00,13.83,13.93,13.76,13.86,35900.0,13.6605,13.7593,13.5914,13.6901,35900.0
2020-04-09 13:00:00,13.86,13.88,13.78,13.84,27924.0,13.6901,13.7099,13.6111,13.6704,27924.0
2020-04-09 13:10:00,13.84,13.84,13.76,13.82,36356.0,13.6704,13.6704,13.5914,13.6506,36356.0
2020-04-09 13:20:00,13.86,13.89,13.77,13.77,39080.0,13.6901,13.7198,13.6012,13.6012,39080.0
2020-04-09 13:30:00,13.79,13.86,13.53,13.58,57809.0,13.621,13.6901,13.3642,13.4136,57809.0
2020-04-09 13:40:00,13.54,13.64,13.51,13.51,33339.0,13.3741,13.4728,13.3444,13.3444,33339.0
2020-04-09 13:50:00,13.51,13.75,13.5,13.72,32879.0,13.3444,13.5815,13.3346,13.5519,32879.0
2020-04-09 14:00:00,13.71,13.75,13.5,13.5,31551.0,13.542,13.5815,13.3346,13.3346,31551.0
2020-04-09 14:10:00,13.53,13.65,13.5,13.55,47932.0,13.3642,13.4827,13.3346,13.3839,47932.0
2020-04-09 14:20:00,13.53,13.55,13.45,13.45,49461.0,13.3642,13.3839,13.2852,13.2852,49461.0
2020-04-09 14:30:00,13.45,13.54,13.41,13.51,79150.0,13.2852,13.3741,13.2457,13.3444,79150.0
2020-04-09 14:40:00,13.5,13.53,13.43,13.44,42081.0,13.3346,13.3642,13.2654,13.2753,42081.0
2020-04-09 14:50:00,13.43,13.49,13.34,13.45,53493.0,13.2654,13.3247,13.1765,13.2852,53493.0
2020-04-09 15:00:00,13.45,13.47,13.31,13.46,42096.0,13.2852,13.3049,13.1469,13.295,42096.0
2020-04-09 15:10:00,13.46,13.5,13.22,13.39,62830.0,13.295,13.3346,13.058,13.2259,62830.0
2020-04-09 15:20:00,13.4,13.43,13.27,13.33,69220.0,13.2358,13.2654,13.1074,13.1666,69220.0
2020-04-09 15:30:00,13.33,13.48,13.33,13.44,83155.0,13.1666,13.3148,13.1666,13.2753,83155.0
2020-04-09 15:40:00,13.45,13.49,13.38,13.41,116915.0,13.2852,13.3247,13.216,13.2457,116915.0
2020-04-09 15:50:00,13.4,13.42,13.21,13.27,316369.0,13.2358,13.2555,13.0481,13.1074,316369.0
2020-04-13 09:30:00,13.16,13.38,12.59,12.62,116061.0,12.9987,13.216,12.4357,12.4653,116061.0
2020-04-13 09:40:00,12.6,13.0,12.51,12.83,72211.0,12.4456,12.8407,12.3567,12.6728,72211.0
2020-04-13 09:50:00,12.78,13.2,12.76,12.88,41160.0,12.6234,13.0382,12.6036,12.7221,41160.0
2020-04-13 10:00:00,12.89,12.99,12.8,12.84,36333.0,12.732,12.8308,12.6431,12.6826,36333.0
2020-04-13 10:10:00,12.85,12.87,12.7,12.78,26387.0,12.6925,12.7123,12.5444,12.6234,26387.0
2020-04-13 10:20:00,12.78,12.82,12.63,12.76,23520.0,12.6234,12.6629,12.4752,12.6036,23520.0
2020-04-13 10:30:00,12.75,12.84,12.54,12.56,35190.0,12.5937,12.6826,12.3863,12.4061,35190.0
2020-04-13 10:40:00,12.54,12.64,12.53,12.63,25344.0,12.3863,12.4851,12.3764,12.4752,25344.0
2020-04-13 10:50:00,12.63,12.67,12.5,12.5,38586.0,12.4752,12.5147,12.3468,12.3468,38586.0
2020-04-13 11:00:00,12.54,12.54,12.4,12.43,34813.0,12.3863,12.3863,12.248,12.2777,34813.0
2020-04-13 11:10:00,12.44,12.48,12.36,12.36,31388.0,12.2875,12.3271,12.2085,12.2085,31388.0
2020-04-13 11:20:00,12.36,12.54,12.31,12.5,44761.0,12.2085,12.3863,12.1591,12.3468,44761.0
2020-04-13 11:30:00,12.48,12.49,12.32,12.36,33340.0,12.3271,12.3369,12.169,12.2085,33340.0
2020-04-13 11:40:00,12.36,12.36,12.21,12.31,69925.0,12.2085,12.2085,12.0604,12.1591,69925.0
2020-04-13 11:50:00,12.3,12.5,12.29,12.44,104655.0,12.1493,12.3468,12.1394,12.2875,104655.0
2020-04-13 12:00:00,12.42,12.55,12.4,12.52,43708.0,12.2678,12.3962,12.248,12.3666,43708.0
2020-04-13 12:10:00,12.52,12.77,12.52,12.73,36752.0,12.3666,12.6135,12.3666,12.574,36752.0
2020-04-13 12:20:00,12.73,12.74,12.51,12.53,123550.0,12.574,12.5839,12.3567,12.3764,123550.0
2020-04-13 12:30:00,12.53,12.69,12.5,12.59,59444.0,12.3764,12.5345,12.3468,12.4357,59444.0
2020-04-13 12:40:00,12.6,12.73,12.6,12.69,48375.0,12.4456,12.574,12.4456,12.5345,48375.0
2020-04-13 12:50:00,12.68,12.68,12.54,12.6,51472.0,12.5246,12.5246,12.3863,12.4456,51472.0
2020-04-13 13:00:00,12.6,12.61,12.57,12.6,95499.0,12.4456,12.4555,12.4159,12.4456,95499.0
2020-04-13 13:10:00,12.61,12.63,12.52,12.54,59718.0,12.4555,12.4752,12.3666,12.3863,59718.0
2020-04-13 13:20:00,12.55,12.58,12.52,12.55,60332.0,12.3962,12.4258,12.3666,12.3962,60332.0
2020-04-13 13:30:00,12.55,12.63,12.55,12.61,50599.0,12.3962,12.4752,12.3962,12.4555,50599.0
2020-04-13 13:40:00,12.61,12.68,12.58,12.66,61709.0,12.4555,12.5246,12.4258,12.5048,61709.0
2020-04-13 13:50:00,12.67,12.67,12.56,12.6,333065.0,12.5147,12.5147,12.4061,12.4456,333065.0
2020-04-13 14:00:00,12.61,12.64,12.56,12.63,305595.0,12.4555,12.4851,12.4061,12.4752,305595.0
2020-04-13 14:10:00,12.63,12.63,12.55,12.6,238780.0,12.4752,12.4752,12.3962,12.4456,238780.0
2020-04-13 14:20:00,12.59,12.6,12.5,12.53,60569.0,12.4357,12.4456,12.3468,12.3764,60569.0
2020-04-13 14:30:00,12.54,12.59,12.53,12.53,57984.0,12.3863,12.4357,12.3764,12.3764,57984.0
2020-04-13 14:40:00,12.53,12.55,12.47,12.51,57657.0,12.3764,12.3962,12.3172,12.3567,57657.0
2020-04-13 14:50:00,12.51,12.64,12.49,12.61,83019.0,12.3567,12.4851,12.3369,12.4555,83019.0
2020-04-13 15:00:00,12.61,12.61,12.48,12.5,58663.0,12.4555,12.4555,12.3271,12.3468,58663.0
2020-04-13 15:10:00,12.49,12.55,12.46,12.55,56009.0,12.3369,12.3962,12.3073,12.3962,56009.0
2020-04-13 15:20:00,12.54,12.58,12.51,12.53,84442.0,12.3863,12.4258,12.3567,12.3764,84442.0
2020-04-13 15:30:00,12.53,12.59,12.51,12.55,121939.0,12.3764,12.4357,12.3567,12.3962,121939.0
2020-04-13 15:40:00,12.55,12.6,12.53,12.58,114094.0,12.3962,12.4456,12.3764,12.4258,114094.0
2020-04-13 15:50:00,12.58,12.63,12.52,12.58,358196.0,12.4258,12.4752,12.3666,12.4258,358196.0
2020-04-14 09:30:00,12.83,13.06,12.82,12.85,62631.0,12.6728,12.8999,12.6629,12.6925,62631.0
2020-04-14 09:40:00,12.83,12.98,12.77,12.95,39893.0,12.6728,12.8209,12.6135,12.7913,39893.0
2020-04-14 09:50:00,12.95,13.0,12.72,12.8,165577.0,12.7913,12.8407,12.5641,12.6431,165577.0
2020-04-14 10:00:00,12.8,12.81,12.05,12.09,333216.0,12.6431,12.653,11.9023,11.9418,333216.0
2020-04-14 10:10:00,12.09,12.62,12.06,12.61,123593.0,11.9418,12.4653,11.9122,12.4555,123593.0
2020-04-14 10:20:00,12.61,12.61,12.32,12.34,68738.0,12.4555,12.4555,12.169,12.1888,68738.0
2020-04-14 10:30:00,12.37,12.44,12.25,12.25,79217.0,12.2184,12.2875,12.0999,12.0999,79217.0
2020-04-14 10:40:00,12.26,12.4,12.18,12.37,39712.0,12.1097,12.248,12.0307,12.2184,39712.0
2020-04-14 10:50:00,12.36,12.38,12.07,12.07,237711.0,12.2085,12.2283,11.9221,11.9221,237711.0
2020-04-14 11:00:00,12.07,12.22,12.03,12.03,53672.0,11.9221,12.0702,11.8826,11.8826,53672.0
2020-04-14 11:10:00,12.06,12.12,11.97,11.99,100507.0,11.9122,11.9715,11.8233,11.8431,100507.0
2020-04-14 11:20:00,11.99,12.25,11.97,12.12,51376.0,11.8431,12.0999,11.8233,11.9715,51376.0
2020-04-14 11:30:00,12.12,12.3,12.11,12.28,162718.0,11.9715,12.1493,11.9616,12.1295,162718.0
2020-04-14 11:40:00,12.27,12.4,12.2,12.35,86156.0,12.1196,12.248,12.0505,12.1986,86156.0
2020-04-14 11:50:00,12.34,12.43,12.18,12.21,123060.0,12.1888,12.2777,12.0307,12.0604,123060.0
2020-04-14 12:00:00,12.22,12.4,12.22,12.36,65601.0,12.0702,12.248,12.0702,12.2085,65601.0
2020-04-14 12:10:00,12.34,12.36,12.25,12.25,28048.0,12.1888,12.2085,12.0999,12.0999,28048.0
2020-04-14 12:20:00,12.26,12.41,12.24,12.34,333605.0,12.1097,12.2579,12.09,12.1888,333605.0
2020-04-14 12:30:00,12.34,12.36,12.26,12.3,64404.0,12.1888,12.2085,12.1097,12.1493,64404.0
2020-04-14 12:40:00,12.3,12.37,12.3,12.32,51268.0,12.1493,12.2184,12.1493,12.169,51268.0
2020-04-14 12:50:00,12.3,12.31,12.2,12.23,120734.0,12.1493,12.1591,12.0505,12.0801,120734.0
2020-04-14 13:00:00,12.23,12.27,12.22,12.26,43055.0,12.0801,12.1196,12.0702,12.1097,43055.0
2020-04-14 13:10:00,12.25,12.26,12.18,12.21,221486.0,12.0999,12.1097,12.0307,12.0604,221486.0
2020-04-14 13:20:00,12.21,12.25,12.2,12.24,31044.0,12.0604,12.0999,12.0505,12.09,31044.0
2020-04-14 13:30:00,12.25,12.34,12.24,12.26,103723.0,12.0999,12.1888,12.09,12.1097,103723.0
2020-04-14 13:40:00,12.26,12.38,12.25,12.35,64335.0,12.1097,12.2283,12.0999,12.1986,64335.0
2020-04-14 13:50:00,12.34,12.41,12.29,12.4,46806.0,12.1888,12.2579,12.1394,12.248,46806.0
2020-04-14 14:00:00,12.4,12.4,12.25,12.28,63992.0,12.248,12.248,12.0999,12.1295,63992.0
2020-04-14 14:10:00,12.27,12.34,12.26,12.33,44646.0,12.1196,12.1888,12.1097,12.1789,44646.0
2020-04-14 14:20:00,12.32,12.39,12.32,12.33,58663.0,12.169,12.2382,12.169,12.1789,58663.0
2020-04-14 14:30:00,12.34,12.39,12.27,12.29,74201.0,12.1888,12.2382,12.1196,12.1394,74201.0
2020-04-14 14:40:00,12.29,12.3,12.2,12.23,115854.0,12.1394,12.1493,12.0505,12.0801,115854.0
2020-04-14 14:50:00,12.22,12.26,12.15,12.2,98188.0,12.0702,12.1097,12.0011,12.0505,98188.0
2020-04-14 15:00:00,12.2,12.22,12.04,12.05,147108.0,12.0505,12.0702,11.8924,11.9023,147108.0
2020-04-14 15:10:00,12.06,12.25,12.05,12.2,107206.0,11.9122,12.0999,11.9023,12.0505,107206.0
2020-04-14 15:20:00,12.19,12.22,12.06,12.2,130195.0,12.0406,12.0702,11.9122,12.0505,130195.0
2020-04-14 15:30:00,12.19,12.22,12.15,12.15,111274.0,12.0406,12.0702,12.0011,12.0011,111274.0
2020-04-14 15:40:00,12.15,12.27,12.15,12.22,123536.0,12.0011,12.1196,12.0011,12.0702,123536.0
2020-04-14 15:50:00,12.23,12.33,12.17,12.2,302097.0,12.0801,12.1789,12.0209,12.0505,302097.0
2020-04-15 09:30:00,12.07,12.1,11.13,11.27,354288.0,11.9221,11.9517,10.9936,11.1319,354288.0
2020-04-15 09:40:00,11.28,11.29,10.85,11.01,149001.0,11.1418,11.1516,10.717,10.8751,149001.0
2020-04-15 09:50:00,11.01,11.01,10.66,10.89,304626.0,10.8751,10.8751,10.5294,10.7565,304626.0
2020-04-15 10:00:00,10.88,10.93,10.68,10.72,169004.0,10.7467,10.796,10.5491,10.5886,169004.0
2020-04-15 10:10:00,10.72,10.73,10.62,10.62,216017.0,10.5886,10.5985,10.4898,10.4898,216017.0
2020-04-15 10:20:00,10.62,10.63,10.5,10.54,118850.0,10.4898,10.4997,10.3713,10.4108,118850.0
2020-04-15 10:30:00,10.54,10.54,10.33,10.39,186704.0,10.4108,10.4108,10.2034,10.2627,186704.0
2020-04-15 10:40:00,10.39,10.55,10.38,10.5,149618.0,10.2627,10.4207,10.2528,10.3713,149618.0
2020-04-15 10:50:00,10.5,10.69,10.49,10.62,182405.0,10.3713,10.559,10.3614,10.4898,182405.0
2020-04-15 11:00:00,10.62,10.81,10.61,10.77,117621.0,10.4898,10.6775,10.48,10.638,117621.0
2020-04-15 11:10:00,10.77,10.89,10.69,10.69,208005.0,10.638,10.7565,10.559,10.559,208005.0
2020-04-15 11:20:00,10.69,10.75,10.64,10.74,97006.0,10.559,10.6183,10.5096,10.6084,97006.0
2020-04-15 11:30:00,10.74,10.84,10.7,10.73,143091.0,10.6084,10.7072,10.5689,10.5985,143091.0
2020-04-15 11:40:00,10.73,10.82,10.71,10.79,236239.0,10.5985,10.6874,10.5787,10.6578,236239.0
2020-04-15 11:50:00,10.79,10.84,10.76,10.78,121699.0,10.6578,10.7072,10.6281,10.6479,121699.0
2020-04-15 12:00:00,10.78,10.78,10.73,10.76,77649.0,10.6479,10.6479,10.5985,10.6281,77649.0
2020-04-15 12:10:00,10.76,10.83,10.75,10.81,107351.0,10.6281,10.6973,10.6183,10.6775,107351.0
2020-04-15 12:20:00,10.82,10.85,10.8,10.83,63412.0,10.6874,10.717,10.6676,10.6973,63412.0
2020-04-15 12:30:00,10.83,10.88,10.82,10.84,54979.0,10.6973,10.7467,10.6874,10.7072,54979.0
2020-04-15 12:40:00,10.84,10.85,10.81,10.83,80568.0,10.7072,10.717,10.6775,10.6973,80568.0
2020-04-15 12:50:00,10.83,10.86,10.81,10.83,277373.0,10.6973,10.7269,10.6775,10.6973,277373.0
2020-04-15 13:00:00,10.83,10.93,10.82,10.93,121251.0,10.6973,10.796,10.6874,10.796,121251.0
2020-04-15 13:10:00,10.92,11.0,10.91,10.96,308244.0,10.7862,10.8652,10.7763,10.8257,308244.0
2020-04-15 13:20:00,10.96,10.96,10.9,10.91,34144.0,10.8257,10.8257,10.7664,10.7763,34144.0
2020-04-15 13:30:00,10.91,10.95,10.9,10.95,97632.0,10.7763,10.8158,10.7664,10.8158,97632.0
2020-04-15 13:40:00,10.94,11.01,10.92,11.0,236239.0,10.8059,10.8751,10.7862,10.8652,236239.0
2020-04-15 13:50:00,10.99,11.01,10.96,11.01,124972.0,10.8553,10.8751,10.8257,10.8751,124972.0
2020-04-15 14:00:00,11.01,11.18,10.99,11.13,241249.0,10.8751,11.043,10.8553,10.9936,241249.0
2020-04-15 14:10:00,11.12,11.12,11.04,11.08,137554.0,10.9837,10.9837,10.9047,10.9442,137554.0
2020-04-15 14:20:00,11.08,11.13,11.04,11.1,97606.0,10.9442,10.9936,10.9047,10.964,97606.0
2020-04-15 14:30:00,11.1,11.19,11.09,11.18,83766.0,10.964,11.0529,10.9541,11.043,83766.0
2020-04-15 14:40:00,11.18,11.24,11.14,11.21,76659.0,11.043,11.1022,11.0035,11.0726,76659.0
2020-04-15 14:50:00,11.21,11.22,11.19,11.2,132152.0,11.0726,11.0825,11.0529,11.0627,132152.0
2020-04-15 15:00:00,11.2,11.27,11.19,11.24,209660.0,11.0627,11.1319,11.0529,11.1022,209660.0
2020-04-15 15:10:00,11.24,11.24,11.21,11.23,106269.0,11.1022,11.1022,11.0726,11.0924,106269.0
2020-04-15 15:20:00,11.23,11.3,11.22,11.23,115124.0,11.0924,11.1615,11.0825,11.0924,115124.0
2020-04-15 15:30:00,11.22,11.27,11.19,11.26,312848.0,11.0825,11.1319,11.0529,11.122,312848.0
2020-04-15 15:40:00,11.26,11.28,11.23,11.28,254026.0,11.122,11.1418,11.0924,11.1418,254026.0
2020-04-15 15:50:00,11.28,11.49,11.27,11.31,500373.0,11.1418,11.3492,11.1319,11.1714,500373.0
2020-04-16 09:30:00,11.16,11.35,10.85,10.85,338902.0,11.0232,11.2109,10.717,10.717,338902.0
2020-04-16 09:40:00,10.84,10.85,10.75,10.75,3134042.0,10.7072,10.717,10.6183,10.6183,3134042.0
2020-04-16 09:50:00,10.76,10.89,10.7,10.71,118790.0,10.6281,10.7565,10.5689,10.5787,118790.0
2020-04-16 10:00:00,10.7,10.71,10.61,10.61,61813.0,10.5689,10.5787,10.48,10.48,61813.0
2020-04-16 10:10:00,10.61,10.68,10.6,10.68,88019.0,10.48,10.5491,10.4701,10.5491,88019.0
2020-04-16 10:20:00,10.68,10.69,10.6,10.65,110595.0,10.5491,10.559,10.4701,10.5195,110595.0
2020-04-16 10:30:00,10.65,10.73,10.64,10.71,104147.0,10.5195,10.5985,10.5096,10.5787,104147.0
2020-04-16 10:40:00,10.7,10.8,10.67,10.77,131895.0,10.5689,10.6676,10.5392,10.638,131895.0
2020-04-16 10:50:00,10.76,10.77,10.72,10.72,128861.0,10.6281,10.638,10.5886,10.5886,128861.0
2020-04-16 11:00:00,10.72,10.74,10.64,10.71,232816.0,10.5886,10.6084,10.5096,10.5787,232816.0
2020-04-16 11:10:00,10.71,10.71,10.54,10.55,130725.0,10.5787,10.5787,10.4108,10.4207,130725.0
2020-04-16 11:20:00,10.55,10.68,10.54,10.61,145714.0,10.4207,10.5491,10.4108,10.48,145714.0
2020-04-16 11:30:00,10.61,10.61,10.54,10.54,94537.0,10.48,10.48,10.4108,10.4108,94537.0
2020-04-16 11:40:00,10.54,10.6,10.54,10.59,111079.0,10.4108,10.4701,10.4108,10.4602,111079.0
2020-04-16 11:50:00,10.59,10.64,10.56,10.58,98196.0,10.4602,10.5096,10.4306,10.4503,98196.0
2020-04-16 12:00:00,10.58,10.62,10.57,10.59,58711.0,10.4503,10.4898,10.4405,10.4602,58711.0
2020-04-16 12:10:00,10.59,10.59,10.5,10.53,98531.0,10.4602,10.4602,10.3713,10.4009,98531.0
2020-04-16 12:20:00,10.52,10.53,10.48,10.49,62588.0,10.3911,10.4009,10.3516,10.3614,62588.0
2020-04-16 12:30:00,10.49,10.49,10.41,10.42,47510.0,10.3614,10.3614,10.2824,10.2923,47510.0
2020-04-16 12:40:00,10.42,10.5,10.4,10.44,158219.0,10.2923,10.3713,10.2725,10.3121,158219.0
2020-04-16 12:50:00,10.44,10.55,10.43,10.5,125859.0,10.3121,10.4207,10.3022,10.3713,125859.0
2020-04-16 13:00:00,10.5,10.58,10.49,10.57,67579.0,10.3713,10.4503,10.3614,10.4405,67579.0
2020-04-16 13:10:00,10.56,10.64,10.52,10.58,124805.0,10.4306,10.5096,10.3911,10.4503,124805.0
2020-04-16 13:20:00,10.6,10.63,10.57,10.58,32885.0,10.4701,10.4997,10.4405,10.4503,32885.0
2020-04-16 13:30:00,10.57,10.58,10.54,10.55,39539.0,10.4405,10.4503,10.4108,10.4207,39539.0
2020-04-16 13:40:00,10.54,10.58,10.5,10.51,75097.0,10.4108,10.4503,10.3713,10.3812,75097.0
2020-04-16 13:50:00,10.51,10.52,10.45,10.46,66689.0,10.3812,10.3911,10.3219,10.3318,66689.0
2020-04-16 14:00:00,10.47,10.49,10.41,10.49,77745.0,10.3417,10.3614,10.2824,10.3614,77745.0
2020-04-16 14:10:00,10.49,10.59,10.49,10.57,54178.0,10.3614,10.4602,10.3614,10.4405,54178.0
2020-04-16 14:20:00,10.56,10.59,10.5,10.52,75861.0,10.4306,10.4602,10.3713,10.3911,75861.0
2020-04-16 14:30:00,10.53,10.67,10.52,10.62,63004.0,10.4009,10.5392,10.3911,10.4898,63004.0
2020-04-16 14:40:00,10.61,10.62,10.59,10.6,196617.0,10.48,10.4898,10.4602,10.4701,196617.0
2020-04-16 14:50:00,10.6,10.65,10.58,10.65,62714.0,10.4701,10.5195,10.4503,10.5195,62714.0
2020-04-16 15:00:00,10.65,10.73,10.64,10.72,75273.0,10.5195,10.5985,10.5096,10.5886,75273.0
2020-04-16 15:10:00,10.72,10.81,10.72,10.72,111851.0,10.5886,10.6775,10.5886,10.5886,111851.0
2020-04-16 15:20:00,10.72,10.79,10.66,10.74,155175.0,10.5886,10.6578,10.5294,10.6084,155175.0
2020-04-16 15:30:00,10.74,10.78,10.7,10.74,109046.0,10.6084,10.6479,10.5689,10.6084,109046.0
2020-04-16 15:40:00,10.73,10.8,10.72,10.79,190479.0,10.5985,10.6676,10.5886,10.6578,190479.0
2020-04-16 15:50:00,10.79,10.81,10.73,10.74,330322.0,10.6578,10.6775,10.5985,10.6084,330322.0
2020-04-17 09:30:00,11.25,11.7,11.22,11.46,255522.0,11.1121,11.5566,11.0825,11.3196,255522.0
2020-04-17 09:40:00,11.47,11.55,11.34,11.53,170594.0,11.3294,11.4084,11.201,11.3887,170594.0
2020-04-17 09:50:00,11.53,11.66,11.48,11.63,161408.0,11.3887,11.5171,11.3393,11.4875,161408.0
2020-04-17 10:00:00,11.63,11.64,11.36,11.38,137408.0,11.4875,11.4973,11.2208,11.2405,137408.0
2020-04-17 10:10:00,11.38,11.46,11.26,11.36,257003.0,11.2405,11.3196,11.122,11.2208,257003.0
2020-04-17 10:20:00,11.35,11.41,11.25,11.25,199175.0,11.2109,11.2702,11.1121,11.1121,199175.0
2020-04-17 10:30:00,11.25,11.28,11.09,11.14,103644.0,11.1121,11.1418,10.9541,11.0035,103644.0
2020-04-17 10:40:00,11.16,11.26,11.15,11.25,132753.0,11.0232,11.122,11.0134,11.1121,132753.0
2020-04-17 10:50:00,11.25,11.3,11.18,11.23,656653.0,11.1121,11.1615,11.043,11.0924,656653.0
2020-04-17 11:00:00,11.21,11.29,11.19,11.24,226858.0,11.0726,11.1516,11.0529,11.1022,226858.0
2020-04-17 11:10:00,11.24,11.4,11.21,11.4,331068.0,11.1022,11.2603,11.0726,11.2603,331068.0
2020-04-17 11:20:00,11.39,11.47,11.31,11.46,70233.0,11.2504,11.3294,11.1714,11.3196,70233.0
2020-04-17 11:30:00,11.47,11.58,11.39,11.4,88491.0,11.3294,11.4381,11.2504,11.2603,88491.0
2020-04-17 11:40:00,11.4,11.48,11.35,11.4,72150.0,11.2603,11.3393,11.2109,11.2603,72150.0
2020-04-17 11:50:00,11.39,11.4,11.31,11.38,64893.0,11.2504,11.2603,11.1714,11.2405,64893.0
2020-04-17 12:00:00,11.37,11.39,11.32,11.33,86394.0,11.2307,11.2504,11.1813,11.1911,86394.0
2020-04-17 12:10:00,11.33,11.52,11.32,11.51,78395.0,11.1911,11.3788,11.1813,11.3689,78395.0
2020-04-17 12:20:00,11.51,11.53,11.36,11.43,77555.0,11.3689,11.3887,11.2208,11.2899,77555.0
2020-04-17 12:30:00,11.44,11.45,11.4,11.44,75551.0,11.2998,11.3097,11.2603,11.2998,75551.0
2020-04-17 12:40:00,11.44,11.51,11.4,11.51,303773.0,11.2998,11.3689,11.2603,11.3689,303773.0
2020-04-17 12:50:00,11.52,11.54,11.49,11.51,79877.0,11.3788,11.3986,11.3492,11.3689,79877.0
2020-04-17 13:00:00,11.51,11.57,11.49,11.5,87224.0,11.3689,11.4282,11.3492,11.3591,87224.0
2020-04-17 13:10:00,11.5,11.6,11.46,11.57,100219.0,11.3591,11.4578,11.3196,11.4282,100219.0
2020-04-17 13:20:00,11.58,11.58,11.49,11.51,75337.0,11.4381,11.4381,11.3492,11.3689,75337.0
2020-04-17 13:30:00,11.52,11.54,11.45,11.53,102764.0,11.3788,11.3986,11.3097,11.3887,102764.0
2020-04-17 13:40:00,11.53,11.55,11.42,11.44,76063.0,11.3887,11.4084,11.28,11.2998,76063.0
2020-04-17 13:50:00,11.44,11.48,11.41,11.46,66309.0,11.2998,11.3393,11.2702,11.3196,66309.0
2020-04-17 14:00:00,11.46,11.48,11.4,11.42,74609.0,11.3196,11.3393,11.2603,11.28,74609.0
2020-04-17 14:10:00,11.43,11.43,11.32,11.37,120059.0,11.2899,11.2899,11.1813,11.2307,120059.0
2020-04-17 14:20:00,11.36,11.41,11.32,11.39,89023.0,11.2208,11.2702,11.1813,11.2504,89023.0
2020-04-17 14:30:00,11.38,11.43,11.36,11.4,157883.0,11.2405,11.2899,11.2208,11.2603,157883.0
2020-04-17 14:40:00,11.4,11.45,11.35,11.38,103655.0,11.2603,11.3097,11.2109,11.2405,103655.0
2020-04-17 14:50:00,11.39,11.45,11.35,11.41,121760.0,11.2504,11.3097,11.2109,11.2702,121760.0
2020-04-17 15:00:00,11.42,11.45,11.36,11.4,136006.0,11.28,11.3097,11.2208,11.2603,136006.0
2020-04-17 15:10:00,11.39,11.44,11.37,11.41,134597.0,11.2504,11.2998,11.2307,11.2702,134597.0
2020-04-17 15:20:00,11.41,11.41,11.34,11.38,150498.0,11.2702,11.2702,11.201,11.2405,150498.0
2020-04-17 15:30:00,11.38,11.5,11.35,11.48,408637.0,11.2405,11.3591,11.2109,11.3393,408637.0
2020-04-17 15:40:00,11.48,11.6,11.47,11.53,318270.0,11.3393,11.4578,11.3294,11.3887,318270.0
2020-04-17 15:50:00,11.54,11.67,11.53,11.61,597948.0,11.3986,11.527,11.3887,11.4677,597948.0
2020-04-20 09:30:00,11.62,11.62,11.39,11.52,91219.0,11.4776,11.4776,11.2504,11.3788,91219.0
2020-04-20 09:40:00,11.55,11.95,11.52,11.95,74818.0,11.4084,11.8035,11.3788,11.8035,74818.0
2020-04-20 09:50:00,11.95,11.95,11.72,11.75,97556.0,11.8035,11.8035,11.5764,11.606,97556.0
2020-04-20 10:00:00,11.74,11.81,11.64,11.8,69611.0,11.5961,11.6653,11.4973,11.6554,69611.0
2020-04-20 10:10:00,11.79,11.94,11.79,11.89,107573.0,11.6455,11.7937,11.6455,11.7443,107573.0
2020-04-20 10:20:00,11.89,11.89,11.75,11.83,100821.0,11.7443,11.7443,11.606,11.685,100821.0
2020-04-20 10:30:00,11.83,11.85,11.73,11.79,106482.0,11.685,11.7048,11.5862,11.6455,106482.0
2020-04-20 10:40:00,11.79,12.09,11.79,12.04,78784.0,11.6455,11.9418,11.6455,11.8924,78784.0
2020-04-20 10:50:00,12.03,12.09,11.96,12.04,69960.0,11.8826,11.9418,11.8134,11.8924,69960.0
2020-04-20 11:00:00,12.02,12.07,12.01,12.06,59914.0,11.8727,11.9221,11.8628,11.9122,59914.0
2020-04-20 11:10:00,12.07,12.1,11.98,12.09,61052.0,11.9221,11.9517,11.8332,11.9418,61052.0
2020-04-20 11:20:00,12.09,12.12,12.0,12.0,53136.0,11.9418,11.9715,11.8529,11.8529,53136.0
2020-04-20 11:30:00,12.01,12.12,11.92,12.11,96080.0,11.8628,11.9715,11.7739,11.9616,96080.0
2020-04-20 11:40:00,12.1,12.18,12.08,12.15,91566.0,11.9517,12.0307,11.932,12.0011,91566.0
2020-04-20 11:50:00,12.13,12.23,12.11,12.22,121142.0,11.9813,12.0801,11.9616,12.0702,121142.0
2020-04-20 12:00:00,12.21,12.44,12.19,12.36,132593.0,12.0604,12.2875,12.0406,12.2085,132593.0
2020-04-20 12:10:00,12.37,12.44,12.32,12.43,81753.0,12.2184,12.2875,12.169,12.2777,81753.0
2020-04-20 12:20:00,12.43,12.49,12.4,12.43,97869.0,12.2777,12.3369,12.248,12.2777,97869.0
2020-04-20 12:30:00,12.43,12.56,12.42,12.53,70035.0,12.2777,12.4061,12.2678,12.3764,70035.0
2020-04-20 12:40:00,12.53,12.57,12.46,12.49,86370.0,12.3764,12.4159,12.3073,12.3369,86370.0
2020-04-20 12:50:00,12.48,12.49,12.32,12.38,74966.0,12.3271,12.3369,12.169,12.2283,74966.0
2020-04-20 13:00:00,12.37,12.44,12.32,12.41,72696.0,12.2184,12.2875,12.169,12.2579,72696.0
2020-04-20 13:10:00,12.41,12.42,12.31,12.32,60396.0,12.2579,12.2678,12.1591,12.169,60396.0
2020-04-20 13:20:00,12.32,12.37,12.29,12.35,58273.0,12.169,12.2184,12.1394,12.1986,58273.0
2020-04-20 13:30:00,12.34,12.35,12.25,12.32,76181.0,12.1888,12.1986,12.0999,12.169,76181.0
2020-04-20 13:40:00,12.33,12.34,12.25,12.26,82291.0,12.1789,12.1888,12.0999,12.1097,82291.0
2020-04-20 13:50:00,12.26,12.28,12.09,12.1,126721.0,12.1097,12.1295,11.9418,11.9517,126721.0
2020-04-20 14:00:00,12.09,12.15,12.02,12.03,135339.0,11.9418,12.0011,11.8727,11.8826,135339.0
2020-04-20 14:10:00,12.03,12.04,11.9,11.9,83936.0,11.8826,11.8924,11.7542,11.7542,83936.0
2020-04-20 14:20:00,11.9,11.92,11.79,11.79,112743.0,11.7542,11.7739,11.6455,11.6455,112743.0
2020-04-20 14:30:00,11.79,11.9,11.78,11.84,141739.0,11.6455,11.7542,11.6356,11.6949,141739.0
2020-04-20 14:40:00,11.84,11.85,11.72,11.79,181588.0,11.6949,11.7048,11.5764,11.6455,181588.0
2020-04-20 14:50:00,11.79,11.79,11.62,11.63,176377.0,11.6455,11.6455,11.4776,11.4875,176377.0
2020-04-20 15:00:00,11.63,11.72,11.61,11.63,135793.0,11.4875,11.5764,11.4677,11.4875,135793.0
2020-04-20 15:10:00,11.64,11.67,11.58,11.61,137123.0,11.4973,11.527,11.4381,11.4677,137123.0
2020-04-20 15:20:00,11.61,11.69,11.61,11.67,168932.0,11.4677,11.5467,11.4677,11.527,168932.0
2020-04-20 15:30:00,11.66,11.73,11.61,11.61,263309.0,11.5171,11.5862,11.4677,11.4677,263309.0
2020-04-20 15:40:00,11.62,11.68,11.59,11.63,252731.0,11.4776,11.5369,11.448,11.4875,252731.0
2020-04-20 15:50:00,11.61,11.7,11.55,11.63,538615.0,11.4677,11.5566,11.4084,11.4875,538615.0
2020-04-21 09:30:00,11.37,11.5,11.22,11.28,70036.0,11.2307,11.3591,11.0825,11.1418,70036.0
2020-04-21 09:40:00,11.32,11.36,11.22,11.25,43908.0,11.1813,11.2208,11.0825,11.1121,43908.0
2020-04-21 09:50:00,11.25,11.29,11.07,11.23,31057.0,11.1121,11.1516,10.9343,11.0924,31057.0
2020-04-21 10:00:00,11.23,11.27,11.08,11.14,48438.0,11.0924,11.1319,10.9442,11.0035,48438.0
2020-04-21 10:10:00,11.13,11.25,11.12,11.2,101220.0,10.9936,11.1121,10.9837,11.0627,101220.0
2020-04-21 10:20:00,11.2,11.33,11.2,11.25,78995.0,11.0627,11.1911,11.0627,11.1121,78995.0
2020-04-21 10:30:00,11.24,11.24,11.16,11.18,62147.0,11.1022,11.1022,11.0232,11.043,62147.0
2020-04-21 10:40:00,11.17,11.24,11.13,11.13,68968.0,11.0331,11.1022,10.9936,10.9936,68968.0
2020-04-21 10:50:00,11.13,11.14,11.05,11.08,61031.0,10.9936,11.0035,10.9146,10.9442,61031.0
2020-04-21 11:00:00,11.07,11.08,10.97,11.04,46579.0,10.9343,10.9442,10.8356,10.9047,46579.0
2020-04-21 11:10:00,11.04,11.07,10.98,11.06,28933.0,10.9047,10.9343,10.8454,10.9245,28933.0
2020-04-21 11:20:00,11.06,11.09,10.96,10.99,53564.0,10.9245,10.9541,10.8257,10.8553,53564.0
2020-04-21 11:30:00,11.0,11.05,10.92,10.97,36057.0,10.8652,10.9146,10.7862,10.8356,36057.0
2020-04-21 11:40:00,10.96,10.97,10.91,10.94,18229.0,10.8257,10.8356,10.7763,10.8059,18229.0
2020-04-21 11:50:00,10.94,11.05,10.92,11.0,35621.0,10.8059,10.9146,10.7862,10.8652,35621.0
2020-04-21 12:00:00,11.0,11.0,10.94,10.99,37635.0,10.8652,10.8652,10.8059,10.8553,37635.0
2020-04-21 12:10:00,10.99,11.03,10.95,10.97,27418.0,10.8553,10.8948,10.8158,10.8356,27418.0
2020-04-21 12:20:00,10.97,10.98,10.92,10.94,28614.0,10.8356,10.8454,10.7862,10.8059,28614.0
2020-04-21 12:30:00,10.95,10.96,10.85,10.87,34031.0,10.8158,10.8257,10.717,10.7368,34031.0
2020-04-21 12:40:00,10.86,10.9,10.79,10.84,44144.0,10.7269,10.7664,10.6578,10.7072,44144.0
2020-04-21 12:50:00,10.85,10.9,10.85,10.89,36645.0,10.717,10.7664,10.717,10.7565,36645.0
2020-04-21 13:00:00,10.88,10.91,10.84,10.86,23474.0,10.7467,10.7763,10.7072,10.7269,23474.0
2020-04-21 13:10:00,10.85,10.86,10.79,10.83,25994.0,10.717,10.7269,10.6578,10.6973,25994.0
2020-04-21 13:20:00,10.83,10.93,10.83,10.93,27724.0,10.6973,10.796,10.6973,10.796,27724.0
2020-04-21 13:30:00,10.92,10.94,10.88,10.92,45055.0,10.7862,10.8059,10.7467,10.7862,45055.0
2020-04-21 13:40:00,10.92,10.92,10.77,10.78,29071.0,10.7862,10.7862,10.638,10.6479,29071.0
2020-04-21 13:50:00,10.78,10.81,10.75,10.8,72301.0,10.6479,10.6775,10.6183,10.6676,72301.0
2020-04-21 14:00:00,10.79,10.84,10.78,10.79,35046.0,10.6578,10.7072,10.6479,10.6578,35046.0
2020-04-21 14:10:00,10.78,10.82,10.75,10.78,75972.0,10.6479,10.6874,10.6183,10.6479,75972.0
2020-04-21 14:20:00,10.78,10.88,10.77,10.83,78583.0,10.6479,10.7467,10.638,10.6973,78583.0
2020-04-21 14:30:00,10.84,10.86,10.76,10.8,78772.0,10.7072,10.7269,10.6281,10.6676,78772.0
2020-04-21 14:40:00,10.8,10.8,10.71,10.74,46341.0,10.6676,10.6676,10.5787,10.6084,46341.0
2020-04-21 14:50:00,10.73,10.78,10.7,10.72,45322.0,10.5985,10.6479,10.5689,10.5886,45322.0
2020-04-21 15:00:00,10.72,10.74,10.66,10.67,77551.0,10.5886,10.6084,10.5294,10.5392,77551.0
2020-04-21 15:10:00,10.68,10.73,10.67,10.69,76383.0,10.5491,10.5985,10.5392,10.559,76383.0
2020-04-21 15:20:00,10.69,10.72,10.67,10.67,88124.0,10.559,10.5886,10.5392,10.5392,88124.0
2020-04-21 15:30:00,10.68,10.7,10.62,10.67,123835.0,10.5491,10.5689,10.4898,10.5392,123835.0
2020-04-21 15:40:00,10.67,10.69,10.62,10.68,158769.0,10.5392,10.559,10.4898,10.5491,158769.0
2020-04-21 15:50:00,10.67,10.69,10.58,10.58,467150.0,10.5392,10.559,10.4503,10.4503,467150.0
2020-04-22 09:30:00,10.94,11.3,10.8,10.87,57979.0,10.8059,11.1615,10.6676,10.7368,57979.0
2020-04-22 09:40:00,10.87,10.91,10.81,10.86,70427.0,10.7368,10.7763,10.6775,10.7269,70427.0
2020-04-22 09:50:00,10.86,10.94,10.69,10.92,79772.0,10.7269,10.8059,10.559,10.7862,79772.0
2020-04-22 10:00:00,10.93,10.98,10.75,10.85,50751.0,10.796,10.8454,10.6183,10.717,50751.0
2020-04-22 10:10:00,10.84,10.92,10.74,10.77,47112.0,10.7072,10.7862,10.6084,10.638,47112.0
2020-04-22 10:20:00,10.77,10.89,10.77,10.86,32256.0,10.638,10.7565,10.638,10.7269,32256.0
2020-04-22 10:30:00,10.86,10.86,10.71,10.72,52854.0,10.7269,10.7269,10.5787,10.5886,52854.0
2020-04-22 10:40:00,10.72,10.81,10.67,10.77,32712.0,10.5886,10.6775,10.5392,10.638,32712.0
2020-04-22 10:50:00,10.77,10.8,10.71,10.78,27210.0,10.638,10.6676,10.5787,10.6479,27210.0
2020-04-22 11:00:00,10.78,10.83,10.75,10.75,24907.0,10.6479,10.6973,10.6183,10.6183,24907.0
2020-04-22 11:10:00,10.74,10.9,10.74,10.86,24391.0,10.6084,10.7664,10.6084,10.7269,24391.0
2020-04-22 11:20:00,10.88,10.88,10.79,10.81,19366.0,10.7467,10.7467,10.6578,10.6775,19366.0
2020-04-22 11:30:00,10.82,10.89,10.8,10.86,27883.0,10.6874,10.7565,10.6676,10.7269,27883.0
2020-04-22 11:40:00,10.86,11.0,10.85,10.93,67451.0,10.7269,10.8652,10.717,10.796,67451.0
2020-04-22 11:50:00,10.93,10.98,10.89,10.94,26606.0,10.796,10.8454,10.7565,10.8059,26606.0
2020-04-22 12:00:00,10.94,10.96,10.82,10.85,37972.0,10.8059,10.8257,10.6874,10.717,37972.0
2020-04-22 12:10:00,10.86,10.91,10.84,10.87,25559.0,10.7269,10.7763,10.7072,10.7368,25559.0
2020-04-22 12:20:00,10.85,10.88,10.81,10.87,28632.0,10.717,10.7467,10.6775,10.7368,28632.0
2020-04-22 12:30:00,10.87,10.9,10.83,10.85,21519.0,10.7368,10.7664,10.6973,10.717,21519.0
2020-04-22 12:40:00,10.84,10.88,10.82,10.82,21181.0,10.7072,10.7467,10.6874,10.6874,21181.0
2020-04-22 12:50:00,10.83,10.84,10.78,10.78,32938.0,10.6973,10.7072,10.6479,10.6479,32938.0
2020-04-22 13:00:00,10.78,10.79,10.69,10.72,67731.0,10.6479,10.6578,10.559,10.5886,67731.0
2020-04-22 13:10:00,10.72,10.77,10.71,10.74,23308.0,10.5886,10.638,10.5787,10.6084,23308.0
2020-04-22 13:20:00,10.74,10.75,10.69,10.74,28891.0,10.6084,10.6183,10.559,10.6084,28891.0
2020-04-22 13:30:00,10.75,10.77,10.72,10.72,28232.0,10.6183,10.638,10.5886,10.5886,28232.0
2020-04-22 13:40:00,10.73,10.73,10.66,10.71,25977.0,10.5985,10.5985,10.5294,10.5787,25977.0
2020-04-22 13:50:00,10.71,10.74,10.69,10.71,22246.0,10.5787,10.6084,10.559,10.5787,22246.0
2020-04-22 14:00:00,10.7,10.73,10.67,10.71,50025.0,10.5689,10.5985,10.5392,10.5787,50025.0
2020-04-22 14:10:00,10.72,10.74,10.7,10.71,17349.0,10.5886,10.6084,10.5689,10.5787,17349.0
2020-04-22 14:20:00,10.71,10.77,10.71,10.75,32345.0,10.5787,10.638,10.5787,10.6183,32345.0
2020-04-22 14:30:00,10.75,10.86,10.75,10.8,27201.0,10.6183,10.7269,10.6183,10.6676,27201.0
2020-04-22 14:40:00,10.79,10.85,10.79,10.85,25666.0,10.6578,10.717,10.6578,10.717,25666.0
2020-04-22 14:50:00,10.85,10.86,10.79,10.81,23229.0,10.717,10.7269,10.6578,10.6775,23229.0
2020-04-22 15:00:00,10.82,10.83,10.78,10.82,28186.0,10.6874,10.6973,10.6479,10.6874,28186.0
2020-04-22 15:10:00,10.81,10.88,10.8,10.88,33051.0,10.6775,10.7467,10.6676,10.7467,33051.0
2020-04-22 15:20:00,10.88,10.92,10.83,10.86,67724.0,10.7467,10.7862,10.6973,10.7269,67724.0
2020-04-22 15:30:00,10.86,10.9,10.84,10.85,66868.0,10.7269,10.7664,10.7072,10.717,66868.0
2020-04-22 15:40:00,10.86,10.91,10.84,10.91,88251.0,10.7269,10.7763,10.7072,10.7763,88251.0
2020-04-22 15:50:00,10.91,10.92,10.8,10.84,245201.0,10.7763,10.7862,10.6676,10.7072,245201.0
2020-04-23 09:30:00,10.81,11.17,10.77,11.17,62284.0,10.6775,11.0331,10.638,11.0331,62284.0
2020-04-23 09:40:00,11.16,11.32,11.06,11.26,88537.0,11.0232,11.1813,10.9245,11.122,88537.0
2020-04-23 09:50:00,11.25,11.3,11.16,11.24,55037.0,11.1121,11.1615,11.0232,11.1022,55037.0
2020-04-23 10:00:00,11.26,11.31,11.19,11.31,63031.0,11.122,11.1714,11.0529,11.1714,63031.0
2020-04-23 10:10:00,11.31,11.32,11.25,11.28,51830.0,11.1714,11.1813,11.1121,11.1418,51830.0
2020-04-23 10:20:00,11.27,11.29,11.23,11.27,52457.0,11.1319,11.1516,11.0924,11.1319,52457.0
2020-04-23 10:30:00,11.25,11.37,11.25,11.27,61887.0,11.1121,11.2307,11.1121,11.1319,61887.0
2020-04-23 10:40:00,11.29,11.35,11.23,11.26,104616.0,11.1516,11.2109,11.0924,11.122,104616.0
2020-04-23 10:50:00,11.26,11.29,11.23,11.24,44228.0,11.122,11.1516,11.0924,11.1022,44228.0
2020-04-23 11:00:00,11.25,11.29,11.17,11.27,73961.0,11.1121,11.1516,11.0331,11.1319,73961.0
2020-04-23 11:10:00,11.27,11.28,11.23,11.25,54049.0,11.1319,11.1418,11.0924,11.1121,54049.0
2020-04-23 11:20:00,11.26,11.34,11.24,11.29,78846.0,11.122,11.201,11.1022,11.1516,78846.0
2020-04-23 11:30:00,11.29,11.3,11.21,11.25,41634.0,11.1516,11.1615,11.0726,11.1121,41634.0
2020-04-23 11:40:00,11.25,11.3,11.23,11.28,49524.0,11.1121,11.1615,11.0924,11.1418,49524.0
2020-04-23 11:50:00,11.27,11.32,11.26,11.27,84620.0,11.1319,11.1813,11.122,11.1319,84620.0
2020-04-23 12:00:00,11.27,11.34,11.25,11.34,113272.0,11.1319,11.201,11.1121,11.201,113272.0
2020-04-23 12:10:00,11.32,11.34,11.27,11.3,179995.0,11.1813,11.201,11.1319,11.1615,179995.0
2020-04-23 12:20:00,11.29,11.36,11.28,11.33,84830.0,11.1516,11.2208,11.1418,11.1911,84830.0
2020-04-23 12:30:00,11.33,11.39,11.29,11.35,125228.0,11.1911,11.2504,11.1516,11.2109,125228.0
2020-04-23 12:40:00,11.34,11.37,11.16,11.22,110491.0,11.201,11.2307,11.0232,11.0825,110491.0
2020-04-23 12:50:00,11.22,11.23,11.06,11.17,83257.0,11.0825,11.0924,10.9245,11.0331,83257.0
2020-04-23 13:00:00,11.17,11.24,11.17,11.2,44537.0,11.0331,11.1022,11.0331,11.0627,44537.0
2020-04-23 13:10:00,11.2,11.27,11.2,11.21,45987.0,11.0627,11.1319,11.0627,11.0726,45987.0
2020-04-23 13:20:00,11.21,11.21,11.11,11.2,43828.0,11.0726,11.0726,10.9738,11.0627,43828.0
2020-04-23 13:30:00,11.2,11.25,11.17,11.19,82330.0,11.0627,11.1121,11.0331,11.0529,82330.0
2020-04-23 13:40:00,11.2,11.21,11.15,11.16,30436.0,11.0627,11.0726,11.0134,11.0232,30436.0
2020-04-23 13:50:00,11.16,11.18,11.14,11.15,36932.0,11.0232,11.043,11.0035,11.0134,36932.0
2020-04-23 14:00:00,11.16,11.16,11.11,11.11,44613.0,11.0232,11.0232,10.9738,10.9738,44613.0
2020-04-23 14:10:00,11.12,11.17,11.08,11.15,51188.0,10.9837,11.0331,10.9442,11.0134,51188.0
2020-04-23 14:20:00,11.15,11.17,11.11,11.15,76184.0,11.0134,11.0331,10.9738,11.0134,76184.0
2020-04-23 14:30:00,11.14,11.2,11.09,11.1,80350.0,11.0035,11.0627,10.9541,10.964,80350.0
2020-04-23 14:40:00,11.09,11.18,11.09,11.13,165844.0,10.9541,11.043,10.9541,10.9936,165844.0
2020-04-23 14:50:00,11.13,11.16,11.1,11.11,73371.0,10.9936,11.0232,10.964,10.9738,73371.0
2020-04-23 15:00:00,11.12,11.12,11.04,11.07,69478.0,10.9837,10.9837,10.9047,10.9343,69478.0
2020-04-23 15:10:00,11.07,11.07,11.0,11.05,111006.0,10.9343,10.9343,10.8652,10.9146,111006.0
2020-04-23 15:20:00,11.04,11.08,11.01,11.05,587302.0,10.9047,10.9442,10.8751,10.9146,587302.0
2020-04-23 15:30:00,11.05,11.13,11.03,11.09,144109.0,10.9146,10.9936,10.8948,10.9541,144109.0
2020-04-23 15:40:00,11.08,11.13,11.07,11.13,214670.0,10.9442,10.9936,10.9343,10.9936,214670.0
2020-04-23 15:50:00,11.12,11.17,10.99,11.01,337501.0,10.9837,11.0331,10.8553,10.8751,337501.0
2020-04-24 09:30:00,11.07,11.33,11.02,11.25,77674.0,10.9343,11.1911,10.8849,11.1121,77674.0
2020-04-24 09:40:00,11.28,11.31,11.03,11.05,58524.0,11.1418,11.1714,10.8948,10.9146,58524.0
2020-04-24 09:50:00,11.06,11.23,11.03,11.1,56948.0,10.9245,11.0924,10.8948,10.964,56948.0
2020-04-24 10:00:00,11.11,11.14,11.01,11.01,73902.0,10.9738,11.0035,10.8751,10.8751,73902.0
2020-04-24 10:10:00,11.01,11.03,10.85,10.92,63752.0,10.8751,10.8948,10.717,10.7862,63752.0
2020-04-24 10:20:00,10.92,11.0,10.85,10.9,119748.0,10.7862,10.8652,10.717,10.7664,119748.0
2020-04-24 10:30:00,10.89,10.93,10.84,10.86,72222.0,10.7565,10.796,10.7072,10.7269,72222.0
2020-04-24 10:40:00,10.86,10.91,10.8,10.84,39263.0,10.7269,10.7763,10.6676,10.7072,39263.0
2020-04-24 10:50:00,10.85,10.9,10.79,10.81,72313.0,10.717,10.7664,10.6578,10.6775,72313.0
2020-04-24 11:00:00,10.8,10.81,10.69,10.69,111516.0,10.6676,10.6775,10.559,10.559,111516.0
2020-04-24 11:10:00,10.69,10.71,10.65,10.68,102997.0,10.559,10.5787,10.5195,10.5491,102997.0
2020-04-24 11:20:00,10.68,10.72,10.61,10.7,97178.0,10.5491,10.5886,10.48,10.5689,97178.0
2020-04-24 11:30:00,10.7,10.8,10.67,10.79,48998.0,10.5689,10.6676,10.5392,10.6578,48998.0
2020-04-24 11:40:00,10.79,10.81,10.75,10.79,56257.0,10.6578,10.6775,10.6183,10.6578,56257.0
2020-04-24 11:50:00,10.78,10.8,10.77,10.79,38685.0,10.6479,10.6676,10.638,10.6578,38685.0
2020-04-24 12:00:00,10.8,10.82,10.74,10.82,41813.0,10.6676,10.6874,10.6084,10.6874,41813.0
2020-04-24 12:10:00,10.82,10.83,10.78,10.79,33555.0,10.6874,10.6973,10.6479,10.6578,33555.0
2020-04-24 12:20:00,10.79,10.79,10.62,10.63,129945.0,10.6578,10.6578,10.4898,10.4997,129945.0
2020-04-24 12:30:00,10.63,10.71,10.58,10.71,52787.0,10.4997,10.5787,10.4503,10.5787,52787.0
2020-04-24 12:40:00,10.71,10.8,10.71,10.8,52261.0,10.5787,10.6676,10.5787,10.6676,52261.0
2020-04-24 12:50:00,10.79,10.81,10.77,10.79,30703.0,10.6578,10.6775,10.638,10.6578,30703.0
2020-04-24 13:00:00,10.79,10.8,10.73,10.76,33634.0,10.6578,10.6676,10.5985,10.6281,33634.0
2020-04-24 13:10:00,10.75,10.84,10.75,10.84,56289.0,10.6183,10.7072,10.6183,10.7072,56289.0
2020-04-24 13:20:00,10.84,10.85,10.81,10.85,37296.0,10.7072,10.717,10.6775,10.717,37296.0
2020-04-24 13:30:00,10.85,10.91,10.82,10.84,72508.0,10.717,10.7763,10.6874,10.7072,72508.0
2020-04-24 13:40:00,10.83,10.89,10.82,10.89,38630.0,10.6973,10.7565,10.6874,10.7565,38630.0
2020-04-24 13:50:00,10.88,10.89,10.8,10.86,140083.0,10.7467,10.7565,10.6676,10.7269,140083.0
2020-04-24 14:00:00,10.86,10.97,10.84,10.95,250174.0,10.7269,10.8356,10.7072,10.8158,250174.0
2020-04-24 14:10:00,10.94,10.98,10.92,10.97,75895.0,10.8059,10.8454,10.7862,10.8356,75895.0
2020-04-24 14:20:00,10.98,11.0,10.93,10.98,52051.0,10.8454,10.8652,10.796,10.8454,52051.0
2020-04-24 14:30:00,10.96,11.0,10.94,11.0,53949.0,10.8257,10.8652,10.8059,10.8652,53949.0
2020-04-24 14:40:00,11.0,11.0,10.95,11.0,65539.0,10.8652,10.8652,10.8158,10.8652,65539.0
2020-04-24 14:50:00,11.0,11.0,10.86,10.91,161845.0,10.8652,10.8652,10.7269,10.7763,161845.0
2020-04-24 15:00:00,10.91,10.99,10.89,10.97,77765.0,10.7763,10.8553,10.7565,10.8356,77765.0
2020-04-24 15:10:00,10.97,10.98,10.93,10.94,120028.0,10.8356,10.8454,10.796,10.8059,120028.0
2020-04-24 15:20:00,10.94,11.0,10.93,11.0,207107.0,10.8059,10.8652,10.796,10.8652,207107.0
2020-04-24 15:30:00,11.0,11.0,10.93,10.97,152380.0,10.8652,10.8652,10.796,10.8356,152380.0
2020-04-24 15:40:00,10.98,11.02,10.98,11.02,101686.0,10.8454,10.8849,10.8454,10.8849,101686.0
2020-04-24 15:50:00,11.01,11.02,10.8,10.82,321565.0,10.8751,10.8849,10.6676,10.6874,321565.0
2020-04-27 09:30:00,10.9,11.1,10.87,11.01,74811.0,10.7664,10.964,10.7368,10.8751,74811.0
2020-04-27 09:40:00,11.01,11.1,10.89,10.99,34864.0,10.8751,10.964,10.7565,10.8553,34864.0
2020-04-27 09:50:00,11.08,11.08,10.99,10.99,26510.0,10.9442,10.9442,10.8553,10.8553,26510.0
2020-04-27 10:00:00,10.99,10.99,10.86,10.91,40042.0,10.8553,10.8553,10.7269,10.7763,40042.0
2020-04-27 10:10:00,10.91,10.97,10.9,10.94,59390.0,10.7763,10.8356,10.7664,10.8059,59390.0
2020-04-27 10:20:00,10.94,10.98,10.92,10.98,27882.0,10.8059,10.8454,10.7862,10.8454,27882.0
2020-04-27 10:30:00,10.98,10.99,10.95,10.96,38542.0,10.8454,10.8553,10.8158,10.8257,38542.0
2020-04-27 10:40:00,10.96,11.1,10.95,11.09,56640.0,10.8257,10.964,10.8158,10.9541,56640.0
2020-04-27 10:50:00,11.09,11.18,11.08,11.09,61122.0,10.9541,11.043,10.9442,10.9541,61122.0
2020-04-27 11:00:00,11.09,11.15,11.05,11.14,77530.0,10.9541,11.0134,10.9146,11.0035,77530.0
2020-04-27 11:10:00,11.15,11.18,11.07,11.1,38322.0,11.0134,11.043,10.9343,10.964,38322.0
2020-04-27 11:20:00,11.1,11.13,11.03,11.13,45129.0,10.964,10.9936,10.8948,10.9936,45129.0
2020-04-27 11:30:00,11.13,11.14,11.08,11.09,33106.0,10.9936,11.0035,10.9442,10.9541,33106.0
2020-04-27 11:40:00,11.1,11.16,11.09,11.1,30546.0,10.964,11.0232,10.9541,10.964,30546.0
2020-04-27 11:50:00,11.1,11.14,11.07,11.13,51508.0,10.964,11.0035,10.9343,10.9936,51508.0
2020-04-27 12:00:00,11.13,11.21,11.1,11.19,56083.0,10.9936,11.0726,10.964,11.0529,56083.0
2020-04-27 12:10:00,11.19,11.21,11.16,11.2,40555.0,11.0529,11.0726,11.0232,11.0627,40555.0
2020-04-27 12:20:00,11.2,11.21,11.17,11.18,32297.0,11.0627,11.0726,11.0331,11.043,32297.0
2020-04-27 12:30:00,11.18,11.28,11.18,11.23,36413.0,11.043,11.1418,11.043,11.0924,36413.0
2020-04-27 12:40:00,11.23,11.27,11.22,11.26,26137.0,11.0924,11.1319,11.0825,11.122,26137.0
2020-04-27 12:50:00,11.26,11.3,11.26,11.28,26128.0,11.122,11.1615,11.122,11.1418,26128.0
2020-04-27 13:00:00,11.28,11.28,11.22,11.23,45527.0,11.1418,11.1418,11.0825,11.0924,45527.0
2020-04-27 13:10:00,11.24,11.24,11.15,11.16,58179.0,11.1022,11.1022,11.0134,11.0232,58179.0
2020-04-27 13:20:00,11.16,11.17,11.13,11.16,36446.0,11.0232,11.0331,10.9936,11.0232,36446.0
2020-04-27 13:30:00,11.15,11.17,11.12,11.16,52686.0,11.0134,11.0331,10.9837,11.0232,52686.0
2020-04-27 13:40:00,11.16,11.21,11.15,11.2,29400.0,11.0232,11.0726,11.0134,11.0627,29400.0
2020-04-27 13:50:00,11.2,11.21,11.16,11.19,66177.0,11.0627,11.0726,11.0232,11.0529,66177.0
2020-04-27 14:00:00,11.19,11.29,11.18,11.27,42584.0,11.0529,11.1516,11.043,11.1319,42584.0
2020-04-27 14:10:00,11.27,11.3,11.26,11.3,41292.0,11.1319,11.1615,11.122,11.1615,41292.0
2020-04-27 14:20:00,11.29,11.34,11.28,11.29,66453.0,11.1516,11.201,11.1418,11.1516,66453.0
2020-04-27 14:30:00,11.28,11.38,11.28,11.38,47691.0,11.1418,11.2405,11.1418,11.2405,47691.0
2020-04-27 14:40:00,11.38,11.45,11.37,11.45,53858.0,11.2405,11.3097,11.2307,11.3097,53858.0
2020-04-27 14:50:00,11.44,11.48,11.39,11.47,58918.0,11.2998,11.3393,11.2504,11.3294,58918.0
2020-04-27 15:00:00,11.48,11.51,11.4,11.41,89733.0,11.3393,11.3689,11.2603,11.2702,89733.0
2020-04-27 15:10:00,11.41,11.46,11.4,11.45,79689.0,11.2702,11.3196,11.2603,11.3097,79689.0
2020-04-27 15:20:00,11.45,11.49,11.4,11.46,79787.0,11.3097,11.3492,11.2603,11.3196,79787.0
2020-04-27 15:30:00,11.46,11.56,11.45,11.54,98025.0,11.3196,11.4183,11.3097,11.3986,98025.0
2020-04-27 15:40:00,11.54,11.55,11.48,11.5,115823.0,11.3986,11.4084,11.3393,11.3591,115823.0
2020-04-27 15:50:00,11.48,11.49,11.39,11.42,368970.0,11.3393,11.3492,11.2504,11.28,368970.0
2020-04-28 09:30:00,11.68,12.18,11.57,12.09,100589.0,11.5369,12.0307,11.4282,11.9418,100589.0
2020-04-28 09:40:00,12.11,12.25,12.1,12.13,53672.0,11.9616,12.0999,11.9517,11.9813,53672.0
2020-04-28 09:50:00,12.16,12.24,11.96,11.96,82319.0,12.011,12.09,11.8134,11.8134,82319.0
2020-04-28 10:00:00,11.99,12.02,11.86,11.94,38733.0,11.8431,11.8727,11.7146,11.7937,38733.0
2020-04-28 10:10:00,11.93,12.1,11.93,12.05,63110.0,11.7838,11.9517,11.7838,11.9023,63110.0
2020-04-28 10:20:00,12.07,12.07,11.95,11.96,61540.0,11.9221,11.9221,11.8035,11.8134,61540.0
2020-04-28 10:30:00,11.99,12.03,11.96,12.01,33702.0,11.8431,11.8826,11.8134,11.8628,33702.0
2020-04-28 10:40:00,12.02,12.03,11.83,11.86,45552.0,11.8727,11.8826,11.685,11.7146,45552.0
2020-04-28 10:50:00,11.86,11.86,11.6,11.61,34080.0,11.7146,11.7146,11.4578,11.4677,34080.0
2020-04-28 11:00:00,11.61,11.81,11.58,11.76,46895.0,11.4677,11.6653,11.4381,11.6159,46895.0
2020-04-28 11:10:00,11.76,11.84,11.76,11.84,36820.0,11.6159,11.6949,11.6159,11.6949,36820.0
2020-04-28 11:20:00,11.84,12.01,11.82,11.95,59046.0,11.6949,11.8628,11.6751,11.8035,59046.0
2020-04-28 11:30:00,11.94,12.06,11.89,11.96,62224.0,11.7937,11.9122,11.7443,11.8134,62224.0
2020-04-28 11:40:00,11.95,12.01,11.93,11.94,24728.0,11.8035,11.8628,11.7838,11.7937,24728.0
2020-04-28 11:50:00,11.94,11.96,11.89,11.92,30912.0,11.7937,11.8134,11.7443,11.7739,30912.0
2020-04-28 12:00:00,11.91,11.96,11.87,11.95,50664.0,11.764,11.8134,11.7245,11.8035,50664.0
2020-04-28 12:10:00,11.95,11.97,11.86,11.88,45117.0,11.8035,11.8233,11.7146,11.7344,45117.0
2020-04-28 12:20:00,11.89,11.93,11.87,11.91,30312.0,11.7443,11.7838,11.7245,11.764,30312.0
2020-04-28 12:30:00,11.92,11.92,11.86,11.89,26975.0,11.7739,11.7739,11.7146,11.7443,26975.0
2020-04-28 12:40:00,11.9,11.94,11.84,11.87,30332.0,11.7542,11.7937,11.6949,11.7245,30332.0
2020-04-28 12:50:00,11.87,11.9,11.85,11.88,29306.0,11.7245,11.7542,11.7048,11.7344,29306.0
2020-04-28 13:00:00,11.88,11.93,11.86,11.9,45051.0,11.7344,11.7838,11.7146,11.7542,45051.0
2020-04-28 13:10:00,11.9,11.92,11.83,11.86,78366.0,11.7542,11.7739,11.685,11.7146,78366.0
2020-04-28 13:20:00,11.86,11.92,11.86,11.9,33179.0,11.7146,11.7739,11.7146,11.7542,33179.0
2020-04-28 13:30:00,11.89,11.93,11.88,11.91,31145.0,11.7443,11.7838,11.7344,11.764,31145.0
2020-04-28 13:40:00,11.91,12.0,11.9,11.99,48364.0,11.764,11.8529,11.7542,11.8431,48364.0
2020-04-28 13:50:00,11.98,11.99,11.91,11.92,37623.0,11.8332,11.8431,11.764,11.7739,37623.0
2020-04-28 14:00:00,11.91,11.96,11.91,11.96,39874.0,11.764,11.8134,11.764,11.8134,39874.0
2020-04-28 14:10:00,11.96,12.04,11.95,12.01,61002.0,11.8134,11.8924,11.8035,11.8628,61002.0
2020-04-28 14:20:00,12.02,12.06,12.01,12.03,74628.0,11.8727,11.9122,11.8628,11.8826,74628.0
2020-04-28 14:30:00,12.03,12.15,12.02,12.07,60869.0,11.8826,12.0011,11.8727,11.9221,60869.0
2020-04-28 14:40:00,12.06,12.1,12.04,12.07,26894.0,11.9122,11.9517,11.8924,11.9221,26894.0
2020-04-28 14:50:00,12.06,12.09,11.97,12.02,56744.0,11.9122,11.9418,11.8233,11.8727,56744.0
2020-04-28 15:00:00,12.03,12.08,12.03,12.05,52409.0,11.8826,11.932,11.8826,11.9023,52409.0
2020-04-28 15:10:00,12.05,12.12,12.04,12.12,54114.0,11.9023,11.9715,11.8924,11.9715,54114.0
2020-04-28 15:20:00,12.11,12.14,12.04,12.08,48347.0,11.9616,11.9912,11.8924,11.932,48347.0
2020-04-28 15:30:00,12.07,12.12,12.05,12.08,71264.0,11.9221,11.9715,11.9023,11.932,71264.0
2020-04-28 15:40:00,12.08,12.1,12.02,12.02,82429.0,11.932,11.9517,11.8727,11.8727,82429.0
2020-04-28 15:50:00,12.0,12.05,11.97,12.0,367110.0,11.8529,11.9023,11.8233,11.8529,367110.0
2020-04-29 09:30:00,12.4,12.88,12.33,12.77,121234.0,12.248,12.7221,12.1789,12.6135,121234.0
2020-04-29 09:40:00,12.79,12.98,12.77,12.96,96312.0,12.6333,12.8209,12.6135,12.8012,96312.0
2020-04-29 09:50:00,12.96,13.03,12.74,12.81,44701.0,12.8012,12.8703,12.5839,12.653,44701.0
2020-04-29 10:00:00,12.81,12.86,12.73,12.74,34274.0,12.653,12.7024,12.574,12.5839,34274.0
2020-04-29 10:10:00,12.74,12.76,12.64,12.71,37081.0,12.5839,12.6036,12.4851,12.5542,37081.0
2020-04-29 10:20:00,12.71,12.75,12.65,12.68,30282.0,12.5542,12.5937,12.495,12.5246,30282.0
2020-04-29 10:30:00,12.67,12.83,12.67,12.82,38434.0,12.5147,12.6728,12.5147,12.6629,38434.0
2020-04-29 10:40:00,12.82,13.0,12.82,12.99,42171.0,12.6629,12.8407,12.6629,12.8308,42171.0
2020-04-29 10:50:00,12.98,13.01,12.96,13.0,62755.0,12.8209,12.8506,12.8012,12.8407,62755.0
2020-04-29 11:00:00,12.99,12.99,12.87,12.92,37069.0,12.8308,12.8308,12.7123,12.7617,37069.0
2020-04-29 11:10:00,12.91,12.93,12.8,12.9,44860.0,12.7518,12.7715,12.6431,12.7419,44860.0
2020-04-29 11:20:00,12.9,13.05,12.9,13.01,26888.0,12.7419,12.8901,12.7419,12.8506,26888.0
2020-04-29 11:30:00,13.01,13.09,12.98,13.03,42244.0,12.8506,12.9296,12.8209,12.8703,42244.0
2020-04-29 11:40:00,13.03,13.05,12.96,13.01,41566.0,12.8703,12.8901,12.8012,12.8506,41566.0
2020-04-29 11:50:00,13.0,13.08,13.0,13.07,39391.0,12.8407,12.9197,12.8407,12.9098,39391.0
2020-04-29 12:00:00,13.07,13.12,13.05,13.08,36212.0,12.9098,12.9592,12.8901,12.9197,36212.0
2020-04-29 12:10:00,13.08,13.13,13.05,13.12,30653.0,12.9197,12.9691,12.8901,12.9592,30653.0
2020-04-29 12:20:00,13.11,13.16,13.07,13.15,37677.0,12.9493,12.9987,12.9098,12.9888,37677.0
2020-04-29 12:30:00,13.16,13.16,13.07,13.13,33346.0,12.9987,12.9987,12.9098,12.9691,33346.0
2020-04-29 12:40:00,13.14,13.18,13.11,13.16,36737.0,12.979,13.0185,12.9493,12.9987,36737.0
2020-04-29 12:50:00,13.16,13.25,13.15,13.24,21041.0,12.9987,13.0876,12.9888,13.0777,21041.0
2020-04-29 13:00:00,13.24,13.29,13.21,13.28,51785.0,13.0777,13.1271,13.0481,13.1172,51785.0
2020-04-29 13:10:00,13.28,13.34,13.26,13.32,47603.0,13.1172,13.1765,13.0975,13.1568,47603.0
2020-04-29 13:20:00,13.32,13.33,13.2,13.3,55231.0,13.1568,13.1666,13.0382,13.137,55231.0
2020-04-29 13:30:00,13.32,13.45,13.29,13.44,98877.0,13.1568,13.2852,13.1271,13.2753,98877.0
2020-04-29 13:40:00,13.43,13.48,13.38,13.43,127906.0,13.2654,13.3148,13.216,13.2654,127906.0
2020-04-29 13:50:00,13.43,13.53,13.43,13.46,113138.0,13.2654,13.3642,13.2654,13.295,113138.0
2020-04-29 14:00:00,13.46,13.56,13.46,13.52,136423.0,13.295,13.3938,13.295,13.3543,136423.0
2020-04-29 14:10:00,13.51,13.63,13.5,13.56,80100.0,13.3444,13.463,13.3346,13.3938,80100.0
2020-04-29 14:20:00,13.56,13.66,13.55,13.6,92454.0,13.3938,13.4926,13.3839,13.4333,92454.0
2020-04-29 14:30:00,13.61,13.7,13.57,13.6,130544.0,13.4432,13.5321,13.4037,13.4333,130544.0
2020-04-29 14:40:00,13.6,13.69,13.55,13.57,46692.0,13.4333,13.5222,13.3839,13.4037,46692.0
2020-04-29 14:50:00,13.55,13.63,13.44,13.63,128123.0,13.3839,13.463,13.2753,13.463,128123.0
2020-04-29 15:00:00,13.63,13.66,13.59,13.63,60915.0,13.463,13.4926,13.4234,13.463,60915.0
2020-04-29 15:10:00,13.64,13.65,13.48,13.55,405272.0,13.4728,13.4827,13.3148,13.3839,405272.0
2020-04-29 15:20:00,13.55,13.66,13.55,13.66,107298.0,13.3839,13.4926,13.3839,13.4926,107298.0
2020-04-29 15:30:00,13.66,13.72,13.62,13.71,114231.0,13.4926,13.5519,13.4531,13.542,114231.0
2020-04-29 15:40:00,13.71,13.83,13.7,13.79,192818.0,13.542,13.6605,13.5321,13.621,192818.0
2020-04-29 15:50:00,13.79,13.93,13.71,13.89,644383.0,13.621,13.7593,13.542,13.7198,644383.0
2020-04-30 09:30:00,13.56,13.58,13.02,13.11,75822.0,13.3938,13.4136,12.8604,12.9493,75822.0
2020-04-30 09:40:00,13.12,13.31,13.04,13.07,48322.0,12.9592,13.1469,12.8802,12.9098,48322.0
2020-04-30 09:50:00,13.07,13.28,13.05,13.18,38134.0,12.9098,13.1172,12.8901,13.0185,38134.0
2020-04-30 10:00:00,13.19,13.35,13.15,13.2,58097.0,13.0283,13.1864,12.9888,13.0382,58097.0
2020-04-30 10:10:00,13.17,13.33,13.17,13.2,55949.0,13.0086,13.1666,13.0086,13.0382,55949.0
2020-04-30 10:20:00,13.18,13.18,12.97,13.03,76595.0,13.0185,13.0185,12.811,12.8703,76595.0
2020-04-30 10:30:00,13.04,13.17,13.04,13.12,89819.0,12.8802,13.0086,12.8802,12.9592,89819.0
2020-04-30 10:40:00,13.11,13.11,12.99,13.08,42316.0,12.9493,12.9493,12.8308,12.9197,42316.0
2020-04-30 10:50:00,13.09,13.13,13.04,13.05,28413.0,12.9296,12.9691,12.8802,12.8901,28413.0
2020-04-30 11:00:00,13.06,13.12,13.01,13.08,21028.0,12.8999,12.9592,12.8506,12.9197,21028.0
2020-04-30 11:10:00,13.08,13.1,13.03,13.08,25181.0,12.9197,12.9395,12.8703,12.9197,25181.0
2020-04-30 11:20:00,13.04,13.07,12.98,13.03,36972.0,12.8802,12.9098,12.8209,12.8703,36972.0
2020-04-30 11:30:00,13.04,13.08,12.98,13.08,26920.0,12.8802,12.9197,12.8209,12.9197,26920.0
2020-04-30 11:40:00,13.08,13.1,13.02,13.04,37503.0,12.9197,12.9395,12.8604,12.8802,37503.0
2020-04-30 11:50:00,13.04,13.11,13.01,13.03,68248.0,12.8802,12.9493,12.8506,12.8703,68248.0
2020-04-30 12:00:00,13.02,13.02,12.88,12.97,77251.0,12.8604,12.8604,12.7221,12.811,77251.0
2020-04-30 12:10:00,12.96,12.97,12.86,12.86,42505.0,12.8012,12.811,12.7024,12.7024,42505.0
2020-04-30 12:20:00,12.86,12.9,12.83,12.87,49184.0,12.7024,12.7419,12.6728,12.7123,49184.0
2020-04-30 12:30:00,12.88,12.89,12.81,12.89,23923.0,12.7221,12.732,12.653,12.732,23923.0
2020-04-30 12:40:00,12.89,12.96,12.88,12.96,44270.0,12.732,12.8012,12.7221,12.8012,44270.0
2020-04-30 12:50:00,12.96,12.98,12.93,12.96,30893.0,12.8012,12.8209,12.7715,12.8012,30893.0
2020-04-30 13:00:00,12.96,12.96,12.88,12.92,26988.0,12.8012,12.8012,12.7221,12.7617,26988.0
2020-04-30 13:10:00,12.91,12.98,12.9,12.96,22622.0,12.7518,12.8209,12.7419,12.8012,22622.0
2020-04-30 13:20:00,12.97,12.97,12.93,12.94,42442.0,12.811,12.811,12.7715,12.7814,42442.0
2020-04-30 13:30:00,12.94,12.98,12.91,12.95,234500.0,12.7814,12.8209,12.7518,12.7913,234500.0
2020-04-30 13:40:00,12.94,12.94,12.88,12.94,61817.0,12.7814,12.7814,12.7221,12.7814,61817.0
2020-04-30 13:50:00,12.94,12.96,12.91,12.92,28791.0,12.7814,12.8012,12.7518,12.7617,28791.0
2020-04-30 14:00:00,12.92,12.97,12.89,12.96,50716.0,12.7617,12.811,12.732,12.8012,50716.0
2020-04-30 14:10:00,12.96,12.99,12.94,12.97,32671.0,12.8012,12.8308,12.7814,12.811,32671.0
2020-04-30 14:20:00,12.96,12.99,12.94,12.98,38011.0,12.8012,12.8308,12.7814,12.8209,38011.0
2020-04-30 14:30:00,12.98,13.05,12.97,12.99,42580.0,12.8209,12.8901,12.811,12.8308,42580.0
2020-04-30 14:40:00,12.99,13.02,12.97,13.02,33362.0,12.8308,12.8604,12.811,12.8604,33362.0
2020-04-30 14:50:00,13.01,13.04,12.99,13.01,28190.0,12.8506,12.8802,12.8308,12.8506,28190.0
2020-04-30 15:00:00,13.01,13.08,13.0,13.06,48285.0,12.8506,12.9197,12.8407,12.8999,48285.0
2020-04-30 15:10:00,13.06,13.08,13.02,13.07,39832.0,12.8999,12.9197,12.8604,12.9098,39832.0
2020-04-30 15:20:00,13.07,13.09,13.03,13.08,48726.0,12.9098,12.9296,12.8703,12.9197,48726.0
2020-04-30 15:30:00,13.08,13.12,13.07,13.1,72306.0,12.9197,12.9592,12.9098,12.9395,72306.0
2020-04-30 15:40:00,13.1,13.11,13.06,13.06,131767.0,12.9395,12.9493,12.8999,12.8999,131767.0
2020-04-30 15:50:00,13.07,13.15,13.07,13.08,306329.0,12.9098,12.9888,12.9098,12.9197,306329.0
2020-05-01 09:30:00,12.92,12.96,12.64,12.7,61467.0,12.7617,12.8012,12.4851,12.5444,61467.0
2020-05-01 09:40:00,12.65,12.7,12.42,12.56,28403.0,12.495,12.5444,12.2678,12.4061,28403.0
2020-05-01 09:50:00,12.51,12.52,12.33,12.45,28067.0,12.3567,12.3666,12.1789,12.2974,28067.0
2020-05-01 10:00:00,12.43,12.6,12.43,12.5,41479.0,12.2777,12.4456,12.2777,12.3468,41479.0
2020-05-01 10:10:00,12.52,12.52,12.34,12.39,39225.0,12.3666,12.3666,12.1888,12.2382,39225.0
2020-05-01 10:20:00,12.39,12.45,12.34,12.43,29290.0,12.2382,12.2974,12.1888,12.2777,29290.0
2020-05-01 10:30:00,12.45,12.54,12.39,12.44,23067.0,12.2974,12.3863,12.2382,12.2875,23067.0
2020-05-01 10:40:00,12.44,12.44,12.37,12.41,42274.0,12.2875,12.2875,12.2184,12.2579,42274.0
2020-05-01 10:50:00,12.42,12.5,12.4,12.47,26211.0,12.2678,12.3468,12.248,12.3172,26211.0
2020-05-01 11:00:00,12.46,12.52,12.44,12.48,25690.0,12.3073,12.3666,12.2875,12.3271,25690.0
2020-05-01 11:10:00,12.47,12.49,12.4,12.4,24370.0,12.3172,12.3369,12.248,12.248,24370.0
2020-05-01 11:20:00,12.39,12.42,12.36,12.39,24758.0,12.2382,12.2678,12.2085,12.2382,24758.0
2020-05-01 11:30:00,12.38,12.4,12.33,12.36,26563.0,12.2283,12.248,12.1789,12.2085,26563.0
2020-05-01 11:40:00,12.4,12.4,12.27,12.28,24353.0,12.248,12.248,12.1196,12.1295,24353.0
2020-05-01 11:50:00,12.28,12.3,12.2,12.26,24231.0,12.1295,12.1493,12.0505,12.1097,24231.0
2020-05-01 12:00:00,12.27,12.27,12.23,12.26,20903.0,12.1196,12.1196,12.0801,12.1097,20903.0
2020-05-01 12:10:00,12.25,12.39,12.25,12.39,32138.0,12.0999,12.2382,12.0999,12.2382,32138.0
2020-05-01 12:20:00,12.39,12.4,12.32,12.32,58758.0,12.2382,12.248,12.169,12.169,58758.0
2020-05-01 12:30:00,12.31,12.34,12.29,12.31,25157.0,12.1591,12.1888,12.1394,12.1591,25157.0
2020-05-01 12:40:00,12.3,12.3,12.26,12.29,15233.0,12.1493,12.1493,12.1097,12.1394,15233.0
2020-05-01 12:50:00,12.29,12.33,12.28,12.32,17279.0,12.1394,12.1789,12.1295,12.169,17279.0
2020-05-01 13:00:00,12.32,12.38,12.31,12.33,21408.0,12.169,12.2283,12.1591,12.1789,21408.0
2020-05-01 13:10:00,12.33,12.35,12.31,12.32,16577.0,12.1789,12.1986,12.1591,12.169,16577.0
2020-05-01 13:20:00,12.31,12.39,12.31,12.37,43687.0,12.1591,12.2382,12.1591,12.2184,43687.0
2020-05-01 13:30:00,12.38,12.42,12.36,12.36,26256.0,12.2283,12.2678,12.2085,12.2085,26256.0
2020-05-01 13:40:00,12.36,12.39,12.31,12.35,26390.0,12.2085,12.2382,12.1591,12.1986,26390.0
2020-05-01 13:50:00,12.35,12.37,12.32,12.37,22079.0,12.1986,12.2184,12.169,12.2184,22079.0
2020-05-01 14:00:00,12.37,12.44,12.35,12.44,33102.0,12.2184,12.2875,12.1986,12.2875,33102.0
2020-05-01 14:10:00,12.43,12.46,12.42,12.45,34713.0,12.2777,12.3073,12.2678,12.2974,34713.0
2020-05-01 14:20:00,12.45,12.54,12.44,12.5,62873.0,12.2974,12.3863,12.2875,12.3468,62873.0
2020-05-01 14:30:00,12.48,12.5,12.46,12.5,34796.0,12.3271,12.3468,12.3073,12.3468,34796.0
2020-05-01 14:40:00,12.5,12.55,12.48,12.55,22322.0,12.3468,12.3962,12.3271,12.3962,22322.0
2020-05-01 14:50:00,12.53,12.54,12.46,12.51,33252.0,12.3764,12.3863,12.3073,12.3567,33252.0
2020-05-01 15:00:00,12.51,12.52,12.43,12.51,67026.0,12.3567,12.3666,12.2777,12.3567,67026.0
2020-05-01 15:10:00,12.51,12.6,12.49,12.55,71805.0,12.3567,12.4456,12.3369,12.3962,71805.0
2020-05-01 15:20:00,12.56,12.59,12.52,12.55,88361.0,12.4061,12.4357,12.3666,12.3962,88361.0
2020-05-01 15:30:00,12.55,12.56,12.45,12.5,135518.0,12.3962,12.4061,12.2974,12.3468,135518.0
2020-05-01 15:40:00,12.49,12.5,12.37,12.45,209607.0,12.3369,12.3468,12.2184,12.2974,209607.0
2020-05-01 15:50:00,12.45,12.57,12.42,12.56,424901.0,12.2974,12.4159,12.2678,12.4061,424901.0
2020-05-04 09:30:00,12.3,12.36,11.9,12.15,74319.0,12.1493,12.2085,11.7542,12.0011,74319.0
2020-05-04 09:40:00,12.21,12.21,11.92,12.11,91422.0,12.0604,12.0604,11.7739,11.9616,91422.0
2020-05-04 09:50:00,12.12,12.18,11.96,12.13,60907.0,11.9715,12.0307,11.8134,11.9813,60907.0
2020-05-04 10:00:00,12.12,12.12,11.94,12.05,141239.0,11.9715,11.9715,11.7937,11.9023,141239.0
2020-05-04 10:10:00,12.04,12.1,12.0,12.07,62064.0,11.8924,11.9517,11.8529,11.9221,62064.0
2020-05-04 10:20:00,12.07,12.08,11.85,11.86,90875.0,11.9221,11.932,11.7048,11.7146,90875.0
2020-05-04 10:30:00,11.86,11.87,11.67,11.72,103430.0,11.7146,11.7245,11.527,11.5764,103430.0
2020-05-04 10:40:00,11.71,11.81,11.71,11.76,55668.0,11.5665,11.6653,11.5665,11.6159,55668.0
2020-05-04 10:50:00,11.77,11.78,11.53,11.54,54433.0,11.6258,11.6356,11.3887,11.3986,54433.0
2020-05-04 11:00:00,11.55,11.58,11.45,11.45,63734.0,11.4084,11.4381,11.3097,11.3097,63734.0
2020-05-04 11:10:00,11.44,11.57,11.42,11.49,56215.0,11.2998,11.4282,11.28,11.3492,56215.0
2020-05-04 11:20:00,11.5,11.69,11.5,11.58,33909.0,11.3591,11.5467,11.3591,11.4381,33909.0
2020-05-04 11:30:00,11.59,11.66,11.56,11.6,25259.0,11.448,11.5171,11.4183,11.4578,25259.0
2020-05-04 11:40:00,11.62,11.63,11.56,11.61,31800.0,11.4776,11.4875,11.4183,11.4677,31800.0
2020-05-04 11:50:00,11.61,11.62,11.47,11.47,34444.0,11.4677,11.4776,11.3294,11.3294,34444.0
2020-05-04 12:00:00,11.47,11.57,11.46,11.57,34455.0,11.3294,11.4282,11.3196,11.4282,34455.0
2020-05-04 12:10:00,11.57,11.62,11.54,11.6,28037.0,11.4282,11.4776,11.3986,11.4578,28037.0
2020-05-04 12:20:00,11.58,11.66,11.56,11.65,31779.0,11.4381,11.5171,11.4183,11.5072,31779.0
2020-05-04 12:30:00,11.65,11.7,11.61,11.63,31263.0,11.5072,11.5566,11.4677,11.4875,31263.0
2020-05-04 12:40:00,11.63,11.71,11.62,11.66,29940.0,11.4875,11.5665,11.4776,11.5171,29940.0
2020-05-04 12:50:00,11.66,11.72,11.62,11.71,30292.0,11.5171,11.5764,11.4776,11.5665,30292.0
2020-05-04 13:00:00,11.71,11.72,11.58,11.66,61653.0,11.5665,11.5764,11.4381,11.5171,61653.0
2020-05-04 13:10:00,11.66,11.67,11.56,11.61,34384.0,11.5171,11.527,11.4183,11.4677,34384.0
2020-05-04 13:20:00,11.61,11.67,11.59,11.66,26213.0,11.4677,11.527,11.448,11.5171,26213.0
2020-05-04 13:30:00,11.67,11.69,11.61,11.62,29681.0,11.527,11.5467,11.4677,11.4776,29681.0
2020-05-04 13:40:00,11.62,11.67,11.61,11.67,27743.0,11.4776,11.527,11.4677,11.527,27743.0
2020-05-04 13:50:00,11.67,11.69,11.64,11.64,32160.0,11.527,11.5467,11.4973,11.4973,32160.0
2020-05-04 14:00:00,11.65,11.67,11.63,11.65,32359.0,11.5072,11.527,11.4875,11.5072,32359.0
2020-05-04 14:10:00,11.65,11.69,11.62,11.63,53072.0,11.5072,11.5467,11.4776,11.4875,53072.0
2020-05-04 14:20:00,11.63,11.65,11.6,11.63,39172.0,11.4875,11.5072,11.4578,11.4875,39172.0
2020-05-04 14:30:00,11.63,11.68,11.61,11.63,32285.0,11.4875,11.5369,11.4677,11.4875,32285.0
2020-05-04 14:40:00,11.62,11.7,11.61,11.7,32539.0,11.4776,11.5566,11.4677,11.5566,32539.0
2020-05-04 14:50:00,11.7,11.82,11.69,11.8,73575.0,11.5566,11.6751,11.5467,11.6554,73575.0
2020-05-04 15:00:00,11.8,11.8,11.76,11.78,33207.0,11.6554,11.6554,11.6159,11.6356,33207.0
2020-05-04 15:10:00,11.78,11.89,11.78,11.85,68611.0,11.6356,11.7443,11.6356,11.7048,68611.0
2020-05-04 15:20:00,11.86,11.88,11.75,11.79,75944.0,11.7146,11.7344,11.606,11.6455,75944.0
2020-05-04 15:30:00,11.79,11.9,11.78,11.88,72786.0,11.6455,11.7542,11.6356,11.7344,72786.0
2020-05-04 15:40:00,11.88,11.94,11.87,11.92,72758.0,11.7344,11.7937,11.7245,11.7739,72758.0
2020-05-04 15:50:00,11.92,11.96,11.91,11.96,242412.0,11.7739,11.8134,11.764,11.8134,242412.0
2020-05-05 09:30:00,12.45,13.04,12.26,12.56,129631.0,12.2974,12.8802,12.1097,12.4061,129631.0
2020-05-05 09:40:00,12.51,12.67,12.4,12.4,88508.0,12.3567,12.5147,12.248,12.248,88508.0
2020-05-05 09:50:00,12.42,12.67,12.34,12.58,109478.0,12.2678,12.5147,12.1888,12.4258,109478.0
2020-05-05 10:00:00,12.57,12.7,12.56,12.6,36990.0,12.4159,12.5444,12.4061,12.4456,36990.0
2020-05-05 10:10:00,12.62,12.62,12.51,12.51,37386.0,12.4653,12.4653,12.3567,12.3567,37386.0
2020-05-05 10:20:00,12.53,12.56,12.44,12.54,118197.0,12.3764,12.4061,12.2875,12.3863,118197.0
2020-05-05 10:30:00,12.54,12.62,12.48,12.61,118209.0,12.3863,12.4653,12.3271,12.4555,118209.0
2020-05-05 10:40:00,12.61,12.63,12.49,12.5,42699.0,12.4555,12.4752,12.3369,12.3468,42699.0
2020-05-05 10:50:00,12.49,12.57,12.48,12.54,42659.0,12.3369,12.4159,12.3271,12.3863,42659.0
2020-05-05 11:00:00,12.55,12.74,12.55,12.72,29184.0,12.3962,12.5839,12.3962,12.5641,29184.0
2020-05-05 11:10:00,12.72,12.8,12.66,12.67,54254.0,12.5641,12.6431,12.5048,12.5147,54254.0
2020-05-05 11:20:00,12.67,12.82,12.67,12.77,40308.0,12.5147,12.6629,12.5147,12.6135,40308.0
2020-05-05 11:30:00,12.76,12.89,12.76,12.89,64499.0,12.6036,12.732,12.6036,12.732,64499.0
2020-05-05 11:40:00,12.89,12.93,12.88,12.9,46185.0,12.732,12.7715,12.7221,12.7419,46185.0
2020-05-05 11:50:00,12.9,12.98,12.82,12.83,127619.0,12.7419,12.8209,12.6629,12.6728,127619.0
2020-05-05 12:00:00,12.83,12.87,12.75,12.83,80978.0,12.6728,12.7123,12.5937,12.6728,80978.0
2020-05-05 12:10:00,12.82,12.89,12.8,12.87,40204.0,12.6629,12.732,12.6431,12.7123,40204.0
2020-05-05 12:20:00,12.87,12.88,12.81,12.84,29114.0,12.7123,12.7221,12.653,12.6826,29114.0
2020-05-05 12:30:00,12.85,12.86,12.75,12.78,48822.0,12.6925,12.7024,12.5937,12.6234,48822.0
2020-05-05 12:40:00,12.78,12.84,12.75,12.79,56141.0,12.6234,12.6826,12.5937,12.6333,56141.0
2020-05-05 12:50:00,12.79,12.84,12.68,12.69,51794.0,12.6333,12.6826,12.5246,12.5345,51794.0
2020-05-05 13:00:00,12.7,12.73,12.68,12.71,41545.0,12.5444,12.574,12.5246,12.5542,41545.0
2020-05-05 13:10:00,12.72,12.76,12.71,12.71,62839.0,12.5641,12.6036,12.5542,12.5542,62839.0
2020-05-05 13:20:00,12.73,12.76,12.68,12.71,75951.0,12.574,12.6036,12.5246,12.5542,75951.0
2020-05-05 13:30:00,12.72,12.77,12.67,12.74,59845.0,12.5641,12.6135,12.5147,12.5839,59845.0
2020-05-05 13:40:00,12.74,12.76,12.7,12.73,38962.0,12.5839,12.6036,12.5444,12.574,38962.0
2020-05-05 13:50:00,12.72,12.74,12.57,12.58,37007.0,12.5641,12.5839,12.4159,12.4258,37007.0
2020-05-05 14:00:00,12.57,12.64,12.57,12.61,115225.0,12.4159,12.4851,12.4159,12.4555,115225.0
2020-05-05 14:10:00,12.59,12.63,12.52,12.59,39820.0,12.4357,12.4752,12.3666,12.4357,39820.0
2020-05-05 14:20:00,12.58,12.58,12.41,12.49,108669.0,12.4258,12.4258,12.2579,12.3369,108669.0
2020-05-05 14:30:00,12.48,12.52,12.43,12.48,47609.0,12.3271,12.3666,12.2777,12.3271,47609.0
2020-05-05 14:40:00,12.48,12.57,12.46,12.54,48426.0,12.3271,12.4159,12.3073,12.3863,48426.0
2020-05-05 14:50:00,12.55,12.61,12.54,12.55,38932.0,12.3962,12.4555,12.3863,12.3962,38932.0
2020-05-05 15:00:00,12.55,12.57,12.49,12.52,26341.0,12.3962,12.4159,12.3369,12.3666,26341.0
2020-05-05 15:10:00,12.51,12.54,12.41,12.42,36491.0,12.3567,12.3863,12.2579,12.2678,36491.0
2020-05-05 15:20:00,12.42,12.43,12.29,12.34,76831.0,12.2678,12.2777,12.1394,12.1888,76831.0
2020-05-05 15:30:00,12.33,12.36,12.22,12.25,81560.0,12.1789,12.2085,12.0702,12.0999,81560.0
2020-05-05 15:40:00,12.25,12.27,12.2,12.22,58038.0,12.0999,12.1196,12.0505,12.0702,58038.0
2020-05-05 15:50:00,12.23,12.25,12.16,12.19,223292.0,12.0801,12.0999,12.011,12.0406,223292.0
2020-05-06 09:30:00,12.27,12.35,11.91,12.19,86746.0,12.1196,12.1986,11.764,12.0406,86746.0
2020-05-06 09:40:00,12.24,12.25,11.89,11.95,77162.0,12.09,12.0999,11.7443,11.8035,77162.0
2020-05-06 09:50:00,11.93,11.93,11.61,11.71,30570.0,11.7838,11.7838,11.4677,11.5665,30570.0
2020-05-06 10:00:00,11.68,11.72,11.57,11.68,26657.0,11.5369,11.5764,11.4282,11.5369,26657.0
2020-05-06 10:10:00,11.66,11.82,11.65,11.76,56375.0,11.5171,11.6751,11.5072,11.6159,56375.0
2020-05-06 10:20:00,11.76,12.02,11.75,11.92,60989.0,11.6159,11.8727,11.606,11.7739,60989.0
2020-05-06 10:30:00,11.92,11.92,11.83,11.9,35887.0,11.7739,11.7739,11.685,11.7542,35887.0
2020-05-06 10:40:00,11.89,12.09,11.88,12.01,65822.0,11.7443,11.9418,11.7344,11.8628,65822.0
2020-05-06 10:50:00,12.01,12.02,11.87,11.87,29346.0,11.8628,11.8727,11.7245,11.7245,29346.0
2020-05-06 11:00:00,11.86,11.9,11.81,11.83,24487.0,11.7146,11.7542,11.6653,11.685,24487.0
2020-05-06 11:10:00,11.83,11.83,11.7,11.73,19776.0,11.685,11.685,11.5566,11.5862,19776.0
2020-05-06 11:20:00,11.72,11.72,11.64,11.7,25782.0,11.5764,11.5764,11.4973,11.5566,25782.0
2020-05-06 11:30:00,11.7,11.71,11.59,11.67,28299.0,11.5566,11.5665,11.448,11.527,28299.0
2020-05-06 11:40:00,11.67,11.68,11.53,11.54,27685.0,11.527,11.5369,11.3887,11.3986,27685.0
2020-05-06 11:50:00,11.54,11.55,11.46,11.55,45240.0,11.3986,11.4084,11.3196,11.4084,45240.0
2020-05-06 12:00:00,11.55,11.64,11.53,11.62,29462.0,11.4084,11.4973,11.3887,11.4776,29462.0
2020-05-06 12:10:00,11.63,11.77,11.61,11.77,30969.0,11.4875,11.6258,11.4677,11.6258,30969.0
2020-05-06 12:20:00,11.77,11.86,11.74,11.77,41831.0,11.6258,11.7146,11.5961,11.6258,41831.0
2020-05-06 12:30:00,11.8,11.93,11.77,11.92,29664.0,11.6554,11.7838,11.6258,11.7739,29664.0
2020-05-06 12:40:00,11.93,11.94,11.85,11.87,19013.0,11.7838,11.7937,11.7048,11.7245,19013.0
2020-05-06 12:50:00,11.87,11.91,11.8,11.8,22599.0,11.7245,11.764,11.6554,11.6554,22599.0
2020-05-06 13:00:00,11.79,11.83,11.77,11.82,16445.0,11.6455,11.685,11.6258,11.6751,16445.0
2020-05-06 13:10:00,11.83,11.83,11.77,11.78,19564.0,11.685,11.685,11.6258,11.6356,19564.0
2020-05-06 13:20:00,11.79,11.81,11.7,11.79,21614.0,11.6455,11.6653,11.5566,11.6455,21614.0
2020-05-06 13:30:00,11.79,11.81,11.77,11.79,16053.0,11.6455,11.6653,11.6258,11.6455,16053.0
2020-05-06 13:40:00,11.78,11.8,11.76,11.77,18836.0,11.6356,11.6554,11.6159,11.6258,18836.0
2020-05-06 13:50:00,11.76,11.83,11.76,11.83,23290.0,11.6159,11.685,11.6159,11.685,23290.0
2020-05-06 14:00:00,11.82,11.83,11.76,11.79,20795.0,11.6751,11.685,11.6159,11.6455,20795.0
2020-05-06 14:10:00,11.79,11.8,11.71,11.75,23554.0,11.6455,11.6554,11.5665,11.606,23554.0
2020-05-06 14:20:00,11.75,11.79,11.74,11.74,26545.0,11.606,11.6455,11.5961,11.5961,26545.0
2020-05-06 14:30:00,11.73,11.78,11.71,11.76,32430.0,11.5862,11.6356,11.5665,11.6159,32430.0
2020-05-06 14:40:00,11.75,11.82,11.72,11.81,30467.0,11.606,11.6751,11.5764,11.6653,30467.0
2020-05-06 14:50:00,11.82,11.84,11.79,11.8,30743.0,11.6751,11.6949,11.6455,11.6554,30743.0
2020-05-06 15:00:00,11.8,11.84,11.8,11.81,44220.0,11.6554,11.6949,11.6554,11.6653,44220.0
2020-05-06 15:10:00,11.82,11.82,11.74,11.75,38980.0,11.6751,11.6751,11.5961,11.606,38980.0
2020-05-06 15:20:00,11.75,11.75,11.62,11.65,54840.0,11.606,11.606,11.4776,11.5072,54840.0
2020-05-06 15:30:00,11.65,11.65,11.52,11.55,59576.0,11.5072,11.5072,11.3788,11.4084,59576.0
2020-05-06 15:40:00,11.55,11.59,11.51,11.56,91137.0,11.4084,11.448,11.3689,11.4183,91137.0
2020-05-06 15:50:00,11.55,11.57,11.45,11.49,342438.0,11.4084,11.4282,11.3097,11.3492,342438.0
2020-05-07 09:30:00,11.5,12.3,11.5,12.17,50342.0,11.3591,12.1493,11.3591,12.0209,50342.0
2020-05-07 09:40:00,12.3,12.3,11.91,12.14,52448.0,12.1493,12.1493,11.764,11.9912,52448.0
2020-05-07 09:50:00,12.21,12.29,12.03,12.1,29537.0,12.0604,12.1394,11.8826,11.9517,29537.0
2020-05-07 10:00:00,12.09,12.11,11.86,11.88,76306.0,11.9418,11.9616,11.7146,11.7344,76306.0
2020-05-07 10:10:00,11.85,11.94,11.82,11.92,50157.0,11.7048,11.7937,11.6751,11.7739,50157.0
2020-05-07 10:20:00,11.92,11.95,11.81,11.85,51744.0,11.7739,11.8035,11.6653,11.7048,51744.0
2020-05-07 10:30:00,11.86,11.96,11.8,11.94,47857.0,11.7146,11.8134,11.6554,11.7937,47857.0
2020-05-07 10:40:00,11.94,12.03,11.92,12.02,64986.0,11.7937,11.8826,11.7739,11.8727,64986.0
2020-05-07 10:50:00,12.03,12.07,11.99,12.03,156041.0,11.8826,11.9221,11.8431,11.8826,156041.0
2020-05-07 11:00:00,12.04,12.12,12.0,12.02,39945.0,11.8924,11.9715,11.8529,11.8727,39945.0
2020-05-07 11:10:00,12.01,12.06,11.97,12.04,22921.0,11.8628,11.9122,11.8233,11.8924,22921.0
2020-05-07 11:20:00,12.04,12.18,12.03,12.18,29927.0,11.8924,12.0307,11.8826,12.0307,29927.0
2020-05-07 11:30:00,12.17,12.2,12.08,12.1,23142.0,12.0209,12.0505,11.932,11.9517,23142.0
2020-05-07 11:40:00,12.1,12.19,12.09,12.17,32256.0,11.9517,12.0406,11.9418,12.0209,32256.0
2020-05-07 11:50:00,12.17,12.22,12.14,12.21,28732.0,12.0209,12.0702,11.9912,12.0604,28732.0
2020-05-07 12:00:00,12.22,12.25,12.19,12.21,56258.0,12.0702,12.0999,12.0406,12.0604,56258.0
2020-05-07 12:10:00,12.21,12.22,12.16,12.17,43156.0,12.0604,12.0702,12.011,12.0209,43156.0
2020-05-07 12:20:00,12.17,12.21,12.14,12.16,35952.0,12.0209,12.0604,11.9912,12.011,35952.0
2020-05-07 12:30:00,12.16,12.18,12.13,12.13,32751.0,12.011,12.0307,11.9813,11.9813,32751.0
2020-05-07 12:40:00,12.13,12.13,12.02,12.04,43988.0,11.9813,11.9813,11.8727,11.8924,43988.0
2020-05-07 12:50:00,12.03,12.04,12.01,12.04,38402.0,11.8826,11.8924,11.8628,11.8924,38402.0
2020-05-07 13:00:00,12.04,12.15,12.03,12.15,34298.0,11.8924,12.0011,11.8826,12.0011,34298.0
2020-05-07 13:10:00,12.14,12.18,12.11,12.15,52874.0,11.9912,12.0307,11.9616,12.0011,52874.0
2020-05-07 13:20:00,12.15,12.15,12.1,12.11,35631.0,12.0011,12.0011,11.9517,11.9616,35631.0
2020-05-07 13:30:00,12.11,12.17,12.08,12.17,34328.0,11.9616,12.0209,11.932,12.0209,34328.0
2020-05-07 13:40:00,12.17,12.17,12.13,12.15,27868.0,12.0209,12.0209,11.9813,12.0011,27868.0
2020-05-07 13:50:00,12.15,12.19,12.14,12.19,41864.0,12.0011,12.0406,11.9912,12.0406,41864.0
2020-05-07 14:00:00,12.19,12.19,12.15,12.18,35250.0,12.0406,12.0406,12.0011,12.0307,35250.0
2020-05-07 14:10:00,12.19,12.23,12.18,12.2,23604.0,12.0406,12.0801,12.0307,12.0505,23604.0
2020-05-07 14:20:00,12.2,12.2,12.08,12.08,43557.0,12.0505,12.0505,11.932,11.932,43557.0
2020-05-07 14:30:00,12.1,12.1,12.04,12.09,37435.0,11.9517,11.9517,11.8924,11.9418,37435.0
2020-05-07 14:40:00,12.08,12.09,12.0,12.01,46937.0,11.932,11.9418,11.8529,11.8628,46937.0
2020-05-07 14:50:00,12.01,12.01,11.87,11.94,119289.0,11.8628,11.8628,11.7245,11.7937,119289.0
2020-05-07 15:00:00,11.94,11.98,11.92,11.96,60253.0,11.7937,11.8332,11.7739,11.8134,60253.0
2020-05-07 15:10:00,11.96,11.98,11.88,11.93,47798.0,11.8134,11.8332,11.7344,11.7838,47798.0
2020-05-07 15:20:00,11.93,11.95,11.91,11.93,66137.0,11.7838,11.8035,11.764,11.7838,66137.0
2020-05-07 15:30:00,11.92,11.93,11.88,11.91,100330.0,11.7739,11.7838,11.7344,11.764,100330.0
2020-05-07 15:40:00,11.9,11.94,11.81,11.86,185143.0,11.7542,11.7937,11.6653,11.7146,185143.0
2020-05-07 15:50:00,11.8,11.92,11.79,11.88,325536.0,11.6554,11.7739,11.6455,11.7344,325536.0
2020-05-08 09:30:00,12.0,12.36,11.96,12.22,45175.0,11.8529,12.2085,11.8134,12.0702,45175.0
2020-05-08 09:40:00,12.17,12.32,12.07,12.32,17726.0,12.0209,12.169,11.9221,12.169,17726.0
2020-05-08 09:50:00,12.31,12.33,12.24,12.27,77085.0,12.1591,12.1789,12.09,12.1196,77085.0
2020-05-08 10:00:00,12.27,12.34,12.25,12.29,63541.0,12.1196,12.1888,12.0999,12.1394,63541.0
2020-05-08 10:10:00,12.28,12.32,12.19,12.19,46047.0,12.1295,12.169,12.0406,12.0406,46047.0
2020-05-08 10:20:00,12.2,12.27,12.15,12.15,29505.0,12.0505,12.1196,12.0011,12.0011,29505.0
2020-05-08 10:30:00,12.15,12.19,12.12,12.16,28542.0,12.0011,12.0406,11.9715,12.011,28542.0
2020-05-08 10:40:00,12.17,12.17,12.08,12.13,25925.0,12.0209,12.0209,11.932,11.9813,25925.0
2020-05-08 10:50:00,12.12,12.16,12.08,12.09,18121.0,11.9715,12.011,11.932,11.9418,18121.0
2020-05-08 11:00:00,12.1,12.13,12.06,12.11,40789.0,11.9517,11.9813,11.9122,11.9616,40789.0
2020-05-08 11:10:00,12.12,12.19,12.11,12.18,38909.0,11.9715,12.0406,11.9616,12.0307,38909.0
2020-05-08 11:20:00,12.18,12.21,12.15,12.17,24646.0,12.0307,12.0604,12.0011,12.0209,24646.0
2020-05-08 11:30:00,12.18,12.22,12.15,12.16,25297.0,12.0307,12.0702,12.0011,12.011,25297.0
2020-05-08 11:40:00,12.17,12.2,12.15,12.16,36903.0,12.0209,12.0505,12.0011,12.011,36903.0
2020-05-08 11:50:00,12.16,12.17,12.11,12.12,41237.0,12.011,12.0209,11.9616,11.9715,41237.0
2020-05-08 12:00:00,12.11,12.16,12.11,12.13,29892.0,11.9616,12.011,11.9616,11.9813,29892.0
2020-05-08 12:10:00,12.13,12.18,12.12,12.15,45476.0,11.9813,12.0307,11.9715,12.0011,45476.0
2020-05-08 12:20:00,12.15,12.19,12.14,12.18,16313.0,12.0011,12.0406,11.9912,12.0307,16313.0
2020-05-08 12:30:00,12.18,12.22,12.18,12.21,7900.0,12.0307,12.0702,12.0307,12.0604,7900.0
2020-05-08 12:40:00,12.2,12.21,12.2,12.21,10958.0,12.0505,12.0604,12.0505,12.0604,10958.0
2020-05-08 12:50:00,12.21,12.25,12.2,12.23,21468.0,12.0604,12.0999,12.0505,12.0801,21468.0
2020-05-08 13:00:00,12.23,12.23,12.19,12.2,24253.0,12.0801,12.0801,12.0406,12.0505,24253.0
2020-05-08 13:10:00,12.21,12.28,12.2,12.22,105555.0,12.0604,12.1295,12.0505,12.0702,105555.0
2020-05-08 13:20:00,12.23,12.24,12.21,12.24,44731.0,12.0801,12.09,12.0604,12.09,44731.0
2020-05-08 13:30:00,12.25,12.28,12.25,12.27,12123.0,12.0999,12.1295,12.0999,12.1196,12123.0
2020-05-08 13:40:00,12.27,12.27,12.2,12.21,74924.0,12.1196,12.1196,12.0505,12.0604,74924.0
2020-05-08 13:50:00,12.21,12.26,12.21,12.25,24184.0,12.0604,12.1097,12.0604,12.0999,24184.0
2020-05-08 14:00:00,12.26,12.27,12.23,12.26,37118.0,12.1097,12.1196,12.0801,12.1097,37118.0
2020-05-08 14:10:00,12.26,12.3,12.25,12.28,36252.0,12.1097,12.1493,12.0999,12.1295,36252.0
2020-05-08 14:20:00,12.29,12.32,12.29,12.29,14148.0,12.1394,12.169,12.1394,12.1394,14148.0
2020-05-08 14:30:00,12.29,12.34,12.29,12.3,125031.0,12.1394,12.1888,12.1394,12.1493,125031.0
2020-05-08 14:40:00,12.3,12.36,12.29,12.36,20670.0,12.1493,12.2085,12.1394,12.2085,20670.0
2020-05-08 14:50:00,12.35,12.42,12.35,12.41,18260.0,12.1986,12.2678,12.1986,12.2579,18260.0
2020-05-08 15:00:00,12.41,12.47,12.41,12.46,23535.0,12.2579,12.3172,12.2579,12.3073,23535.0
2020-05-08 15:10:00,12.46,12.49,12.44,12.48,46989.0,12.3073,12.3369,12.2875,12.3271,46989.0
2020-05-08 15:20:00,12.48,12.54,12.47,12.54,43492.0,12.3271,12.3863,12.3172,12.3863,43492.0
2020-05-08 15:30:00,12.54,12.56,12.52,12.56,52167.0,12.3863,12.4061,12.3666,12.4061,52167.0
2020-05-08 15:40:00,12.56,12.64,12.55,12.58,154940.0,12.4061,12.4851,12.3962,12.4258,154940.0
2020-05-08 15:50:00,12.58,12.63,12.57,12.61,240384.0,12.4258,12.4752,12.4159,12.4555,240384.0
2020-05-11 09:30:00,12.26,12.48,12.1,12.12,26959.0,12.1097,12.3271,11.9517,11.9715,26959.0
2020-05-11 09:40:00,12.16,12.17,11.95,11.95,25631.0,12.011,12.0209,11.8035,11.8035,25631.0
2020-05-11 09:50:00,11.95,12.03,11.92,11.95,45320.0,11.8035,11.8826,11.7739,11.8035,45320.0
2020-05-11 10:00:00,11.94,12.07,11.85,11.86,31324.0,11.7937,11.9221,11.7048,11.7146,31324.0
2020-05-11 10:10:00,11.87,11.89,11.76,11.76,37758.0,11.7245,11.7443,11.6159,11.6159,37758.0
2020-05-11 10:20:00,11.77,11.84,11.76,11.82,31018.0,11.6258,11.6949,11.6159,11.6751,31018.0
2020-05-11 10:30:00,11.81,11.99,11.79,11.85,38070.0,11.6653,11.8431,11.6455,11.7048,38070.0
2020-05-11 10:40:00,11.85,11.87,11.81,11.84,21344.0,11.7048,11.7245,11.6653,11.6949,21344.0
2020-05-11 10:50:00,11.85,11.85,11.71,11.77,36031.0,11.7048,11.7048,11.5665,11.6258,36031.0
2020-05-11 11:00:00,11.79,11.8,11.76,11.77,12555.0,11.6455,11.6554,11.6159,11.6258,12555.0
2020-05-11 11:10:00,11.76,11.84,11.74,11.84,31673.0,11.6159,11.6949,11.5961,11.6949,31673.0
2020-05-11 11:20:00,11.84,11.86,11.77,11.83,20870.0,11.6949,11.7146,11.6258,11.685,20870.0
2020-05-11 11:30:00,11.86,11.94,11.85,11.92,14344.0,11.7146,11.7937,11.7048,11.7739,14344.0
2020-05-11 11:40:00,11.91,11.92,11.84,11.87,22652.0,11.764,11.7739,11.6949,11.7245,22652.0
2020-05-11 11:50:00,11.87,11.9,11.82,11.83,49149.0,11.7245,11.7542,11.6751,11.685,49149.0
2020-05-11 12:00:00,11.84,11.87,11.82,11.83,12945.0,11.6949,11.7245,11.6751,11.685,12945.0
2020-05-11 12:10:00,11.83,11.87,11.8,11.86,33851.0,11.685,11.7245,11.6554,11.7146,33851.0
2020-05-11 12:20:00,11.86,11.91,11.84,11.91,26394.0,11.7146,11.764,11.6949,11.764,26394.0
2020-05-11 12:30:00,11.89,11.91,11.87,11.88,23063.0,11.7443,11.764,11.7245,11.7344,23063.0
2020-05-11 12:40:00,11.88,11.89,11.82,11.84,21255.0,11.7344,11.7443,11.6751,11.6949,21255.0
2020-05-11 12:50:00,11.83,11.88,11.83,11.87,21178.0,11.685,11.7344,11.685,11.7245,21178.0
2020-05-11 13:00:00,11.87,11.9,11.85,11.9,17277.0,11.7245,11.7542,11.7048,11.7542,17277.0
2020-05-11 13:10:00,11.9,11.9,11.82,11.84,21460.0,11.7542,11.7542,11.6751,11.6949,21460.0
2020-05-11 13:20:00,11.83,11.84,11.81,11.83,19627.0,11.685,11.6949,11.6653,11.685,19627.0
2020-05-11 13:30:00,11.82,11.84,11.79,11.82,16987.0,11.6751,11.6949,11.6455,11.6751,16987.0
2020-05-11 13:40:00,11.82,11.86,11.8,11.86,36604.0,11.6751,11.7146,11.6554,11.7146,36604.0
2020-05-11 13:50:00,11.86,11.86,11.78,11.78,41048.0,11.7146,11.7146,11.6356,11.6356,41048.0
2020-05-11 14:00:00,11.79,11.8,11.73,11.76,24403.0,11.6455,11.6554,11.5862,11.6159,24403.0
2020-05-11 14:10:00,11.76,11.79,11.73,11.78,28957.0,11.6159,11.6455,11.5862,11.6356,28957.0
2020-05-11 14:20:00,11.78,11.81,11.77,11.78,19690.0,11.6356,11.6653,11.6258,11.6356,19690.0
2020-05-11 14:30:00,11.79,11.83,11.78,11.83,19297.0,11.6455,11.685,11.6356,11.685,19297.0
2020-05-11 14:40:00,11.83,11.83,11.79,11.81,23416.0,11.685,11.685,11.6455,11.6653,23416.0
2020-05-11 14:50:00,11.8,11.82,11.79,11.8,23391.0,11.6554,11.6751,11.6455,11.6554,23391.0
2020-05-11 15:00:00,11.79,11.83,11.79,11.8,15326.0,11.6455,11.685,11.6455,11.6554,15326.0
2020-05-11 15:10:00,11.8,11.86,11.79,11.85,24721.0,11.6554,11.7146,11.6455,11.7048,24721.0
2020-05-11 15:20:00,11.84,11.85,11.79,11.84,30180.0,11.6949,11.7048,11.6455,11.6949,30180.0
2020-05-11 15:30:00,11.83,11.84,11.79,11.8,73049.0,11.685,11.6949,11.6455,11.6554,73049.0
2020-05-11 15:40:00,11.8,11.84,11.8,11.84,57029.0,11.6554,11.6949,11.6554,11.6949,57029.0
2020-05-11 15:50:00,11.83,11.83,11.76,11.76,222541.0,11.685,11.685,11.6159,11.6159,222541.0
2020-05-12 09:30:00,11.85,12.1,11.8,12.06,53340.0,11.7048,11.9517,11.6554,11.9122,53340.0
2020-05-12 09:40:00,12.06,12.06,11.76,11.77,28802.0,11.9122,11.9122,11.6159,11.6258,28802.0
2020-05-12 09:50:00,11.78,11.85,11.72,11.8,46730.0,11.6356,11.7048,11.5764,11.6554,46730.0
2020-05-12 10:00:00,11.85,11.87,11.76,11.81,17248.0,11.7048,11.7245,11.6159,11.6653,17248.0
2020-05-12 10:10:00,11.81,11.85,11.79,11.81,21284.0,11.6653,11.7048,11.6455,11.6653,21284.0
2020-05-12 10:20:00,11.8,11.8,11.62,11.65,16606.0,11.6554,11.6554,11.4776,11.5072,16606.0
2020-05-12 10:30:00,11.66,11.73,11.65,11.7,35650.0,11.5171,11.5862,11.5072,11.5566,35650.0
2020-05-12 10:40:00,11.7,11.73,11.65,11.66,20048.0,11.5566,11.5862,11.5072,11.5171,20048.0
2020-05-12 10:50:00,11.66,11.7,11.65,11.68,12579.0,11.5171,11.5566,11.5072,11.5369,12579.0
2020-05-12 11:00:00,11.67,11.71,11.6,11.71,33541.0,11.527,11.5665,11.4578,11.5665,33541.0
2020-05-12 11:10:00,11.75,11.75,11.67,11.69,29019.0,11.606,11.606,11.527,11.5467,29019.0
2020-05-12 11:20:00,11.69,11.71,11.66,11.69,22860.0,11.5467,11.5665,11.5171,11.5467,22860.0
2020-05-12 11:30:00,11.69,11.72,11.68,11.69,21324.0,11.5467,11.5764,11.5369,11.5467,21324.0
2020-05-12 11:40:00,11.69,11.69,11.63,11.67,49537.0,11.5467,11.5467,11.4875,11.527,49537.0
2020-05-12 11:50:00,11.66,11.69,11.66,11.68,12405.0,11.5171,11.5467,11.5171,11.5369,12405.0
2020-05-12 12:00:00,11.67,11.68,11.6,11.6,20379.0,11.527,11.5369,11.4578,11.4578,20379.0
2020-05-12 12:10:00,11.6,11.62,11.57,11.6,22663.0,11.4578,11.4776,11.4282,11.4578,22663.0
2020-05-12 12:20:00,11.6,11.62,11.58,11.58,16335.0,11.4578,11.4776,11.4381,11.4381,16335.0
2020-05-12 12:30:00,11.59,11.63,11.59,11.61,21484.0,11.448,11.4875,11.448,11.4677,21484.0
2020-05-12 12:40:00,11.62,11.63,11.58,11.61,22459.0,11.4776,11.4875,11.4381,11.4677,22459.0
2020-05-12 12:50:00,11.62,11.63,11.6,11.61,16228.0,11.4776,11.4875,11.4578,11.4677,16228.0
2020-05-12 13:00:00,11.62,11.62,11.56,11.57,19819.0,11.4776,11.4776,11.4183,11.4282,19819.0
2020-05-12 13:10:00,11.57,11.57,11.52,11.54,17398.0,11.4282,11.4282,11.3788,11.3986,17398.0
2020-05-12 13:20:00,11.53,11.55,11.47,11.49,61890.0,11.3887,11.4084,11.3294,11.3492,61890.0
2020-05-12 13:30:00,11.49,11.51,11.47,11.49,23009.0,11.3492,11.3689,11.3294,11.3492,23009.0
2020-05-12 13:40:00,11.48,11.49,11.44,11.46,33695.0,11.3393,11.3492,11.2998,11.3196,33695.0
2020-05-12 13:50:00,11.46,11.47,11.43,11.46,58664.0,11.3196,11.3294,11.2899,11.3196,58664.0
2020-05-12 14:00:00,11.46,11.47,11.42,11.43,17599.0,11.3196,11.3294,11.28,11.2899,17599.0
2020-05-12 14:10:00,11.43,11.43,11.36,11.38,35524.0,11.2899,11.2899,11.2208,11.2405,35524.0
2020-05-12 14:20:00,11.38,11.41,11.37,11.37,19072.0,11.2405,11.2702,11.2307,11.2307,19072.0
2020-05-12 14:30:00,11.38,11.39,11.35,11.39,42665.0,11.2405,11.2504,11.2109,11.2504,42665.0
2020-05-12 14:40:00,11.39,11.39,11.33,11.36,21326.0,11.2504,11.2504,11.1911,11.2208,21326.0
2020-05-12 14:50:00,11.36,11.38,11.34,11.37,25751.0,11.2208,11.2405,11.201,11.2307,25751.0
2020-05-12 15:00:00,11.36,11.47,11.33,11.45,156045.0,11.2208,11.3294,11.1911,11.3097,156045.0
2020-05-12 15:10:00,11.44,11.45,11.35,11.36,46118.0,11.2998,11.3097,11.2109,11.2208,46118.0
2020-05-12 15:20:00,11.37,11.38,11.28,11.29,43342.0,11.2307,11.2405,11.1418,11.1516,43342.0
2020-05-12 15:30:00,11.29,11.31,11.2,11.21,58231.0,11.1516,11.1714,11.0627,11.0726,58231.0
2020-05-12 15:40:00,11.21,11.22,11.12,11.14,92387.0,11.0726,11.0825,10.9837,11.0035,92387.0
2020-05-12 15:50:00,11.14,11.17,11.11,11.11,225686.0,11.0035,11.0331,10.9738,10.9738,225686.0
2020-05-13 09:30:00,11.0,11.06,10.71,10.79,68298.0,10.8652,10.9245,10.5787,10.6578,68298.0
2020-05-13 09:40:00,10.79,11.0,10.74,11.0,58215.0,10.6578,10.8652,10.6084,10.8652,58215.0
2020-05-13 09:50:00,10.97,10.98,10.82,10.88,32135.0,10.8356,10.8454,10.6874,10.7467,32135.0
2020-05-13 10:00:00,10.91,10.99,10.86,10.96,31667.0,10.7763,10.8553,10.7269,10.8257,31667.0
2020-05-13 10:10:00,10.96,10.99,10.89,10.9,30742.0,10.8257,10.8553,10.7565,10.7664,30742.0
2020-05-13 10:20:00,10.9,10.97,10.8,10.92,34235.0,10.7664,10.8356,10.6676,10.7862,34235.0
2020-05-13 10:30:00,10.93,11.05,10.86,10.9,27277.0,10.796,10.9146,10.7269,10.7664,27277.0
2020-05-13 10:40:00,10.9,10.92,10.81,10.85,26692.0,10.7664,10.7862,10.6775,10.717,26692.0
2020-05-13 10:50:00,10.84,10.91,10.81,10.82,22855.0,10.7072,10.7763,10.6775,10.6874,22855.0
2020-05-13 11:00:00,10.82,10.84,10.76,10.78,30990.0,10.6874,10.7072,10.6281,10.6479,30990.0
2020-05-13 11:10:00,10.78,10.87,10.77,10.78,35229.0,10.6479,10.7368,10.638,10.6479,35229.0
2020-05-13 11:20:00,10.78,10.78,10.72,10.78,40684.0,10.6479,10.6479,10.5886,10.6479,40684.0
2020-05-13 11:30:00,10.79,10.85,10.71,10.76,32808.0,10.6578,10.717,10.5787,10.6281,32808.0
2020-05-13 11:40:00,10.77,10.78,10.71,10.72,42521.0,10.638,10.6479,10.5787,10.5886,42521.0
2020-05-13 11:50:00,10.72,10.76,10.69,10.71,55831.0,10.5886,10.6281,10.559,10.5787,55831.0
2020-05-13 12:00:00,10.71,10.77,10.66,10.66,85981.0,10.5787,10.638,10.5294,10.5294,85981.0
2020-05-13 12:10:00,10.66,10.68,10.52,10.54,71799.0,10.5294,10.5491,10.3911,10.4108,71799.0
2020-05-13 12:20:00,10.53,10.61,10.52,10.61,46739.0,10.4009,10.48,10.3911,10.48,46739.0
2020-05-13 12:30:00,10.61,10.65,10.58,10.6,62972.0,10.48,10.5195,10.4503,10.4701,62972.0
2020-05-13 12:40:00,10.59,10.59,10.51,10.54,35990.0,10.4602,10.4602,10.3812,10.4108,35990.0
2020-05-13 12:50:00,10.54,10.58,10.51,10.58,21884.0,10.4108,10.4503,10.3812,10.4503,21884.0
2020-05-13 13:00:00,10.58,10.64,10.56,10.63,20187.0,10.4503,10.5096,10.4306,10.4997,20187.0
2020-05-13 13:10:00,10.64,10.76,10.64,10.76,22283.0,10.5096,10.6281,10.5096,10.6281,22283.0
2020-05-13 13:20:00,10.75,10.76,10.69,10.7,27808.0,10.6183,10.6281,10.559,10.5689,27808.0
2020-05-13 13:30:00,10.7,10.73,10.64,10.7,32098.0,10.5689,10.5985,10.5096,10.5689,32098.0
2020-05-13 13:40:00,10.7,10.7,10.66,10.69,24874.0,10.5689,10.5689,10.5294,10.559,24874.0
2020-05-13 13:50:00,10.68,10.69,10.63,10.65,23742.0,10.5491,10.559,10.4997,10.5195,23742.0
2020-05-13 14:00:00,10.64,10.65,10.57,10.64,27279.0,10.5096,10.5195,10.4405,10.5096,27279.0
2020-05-13 14:10:00,10.63,10.71,10.63,10.66,23209.0,10.4997,10.5787,10.4997,10.5294,23209.0
2020-05-13 14:20:00,10.67,10.7,10.65,10.67,20657.0,10.5392,10.5689,10.5195,10.5392,20657.0
2020-05-13 14:30:00,10.66,10.68,10.62,10.63,23911.0,10.5294,10.5491,10.4898,10.4997,23911.0
2020-05-13 14:40:00,10.63,10.64,10.6,10.63,27977.0,10.4997,10.5096,10.4701,10.4997,27977.0
2020-05-13 14:50:00,10.63,10.64,10.6,10.62,27286.0,10.4997,10.5096,10.4701,10.4898,27286.0
2020-05-13 15:00:00,10.62,10.68,10.6,10.62,41013.0,10.4898,10.5491,10.4701,10.4898,41013.0
2020-05-13 15:10:00,10.62,10.65,10.6,10.62,35364.0,10.4898,10.5195,10.4701,10.4898,35364.0
2020-05-13 15:20:00,10.62,10.63,10.55,10.57,56389.0,10.4898,10.4997,10.4207,10.4405,56389.0
2020-05-13 15:30:00,10.58,10.64,10.56,10.6,69812.0,10.4503,10.5096,10.4306,10.4701,69812.0
2020-05-13 15:40:00,10.6,10.61,10.55,10.61,123217.0,10.4701,10.48,10.4207,10.48,123217.0
2020-05-13 15:50:00,10.6,10.66,10.58,10.65,221682.0,10.4701,10.5294,10.4503,10.5195,221682.0
2020-05-14 09:30:00,10.4,10.5,9.98,10.13,88399.0,10.2725,10.3713,9.8577,10.0059,88399.0
2020-05-14 09:40:00,10.12,10.12,10.0,10.04,49195.0,9.996,9.996,9.8774,9.917,49195.0
2020-05-14 09:50:00,10.04,10.05,9.88,9.92,61523.0,9.917,9.9268,9.7589,9.7984,61523.0
2020-05-14 10:00:00,9.92,10.03,9.87,10.01,32661.0,9.7984,9.9071,9.749,9.8873,32661.0
2020-05-14 10:10:00,10.03,10.13,9.99,10.1,50593.0,9.9071,10.0059,9.8676,9.9762,50593.0
2020-05-14 10:20:00,10.1,10.16,10.06,10.15,48379.0,9.9762,10.0355,9.9367,10.0256,48379.0
2020-05-14 10:30:00,10.15,10.45,10.15,10.42,37992.0,10.0256,10.3219,10.0256,10.2923,37992.0
2020-05-14 10:40:00,10.45,10.63,10.39,10.61,45196.0,10.3219,10.4997,10.2627,10.48,45196.0
2020-05-14 10:50:00,10.63,10.8,10.59,10.72,110346.0,10.4997,10.6676,10.4602,10.5886,110346.0
2020-05-14 11:00:00,10.72,10.87,10.68,10.77,65818.0,10.5886,10.7368,10.5491,10.638,65818.0
2020-05-14 11:10:00,10.77,10.91,10.74,10.86,46588.0,10.638,10.7763,10.6084,10.7269,46588.0
2020-05-14 11:20:00,10.85,10.86,10.53,10.54,48823.0,10.717,10.7269,10.4009,10.4108,48823.0
2020-05-14 11:30:00,10.53,10.6,10.39,10.39,47715.0,10.4009,10.4701,10.2627,10.2627,47715.0
2020-05-14 11:40:00,10.39,10.42,10.31,10.39,33242.0,10.2627,10.2923,10.1836,10.2627,33242.0
2020-05-14 11:50:00,10.38,10.53,10.37,10.49,32217.0,10.2528,10.4009,10.2429,10.3614,32217.0
2020-05-14 12:00:00,10.49,10.56,10.45,10.56,33148.0,10.3614,10.4306,10.3219,10.4306,33148.0
2020-05-14 12:10:00,10.55,10.63,10.53,10.56,36630.0,10.4207,10.4997,10.4009,10.4306,36630.0
2020-05-14 12:20:00,10.57,10.63,10.54,10.55,31193.0,10.4405,10.4997,10.4108,10.4207,31193.0
2020-05-14 12:30:00,10.54,10.61,10.53,10.56,40588.0,10.4108,10.48,10.4009,10.4306,40588.0
2020-05-14 12:40:00,10.56,10.57,10.54,10.55,19825.0,10.4306,10.4405,10.4108,10.4207,19825.0
2020-05-14 12:50:00,10.56,10.72,10.55,10.69,28918.0,10.4306,10.5886,10.4207,10.559,28918.0
2020-05-14 13:00:00,10.68,10.69,10.61,10.62,24418.0,10.5491,10.559,10.48,10.4898,24418.0
2020-05-14 13:10:00,10.63,10.73,10.62,10.72,55109.0,10.4997,10.5985,10.4898,10.5886,55109.0
2020-05-14 13:20:00,10.74,10.83,10.71,10.82,79604.0,10.6084,10.6973,10.5787,10.6874,79604.0
2020-05-14 13:30:00,10.82,10.85,10.75,10.76,64140.0,10.6874,10.717,10.6183,10.6281,64140.0
2020-05-14 13:40:00,10.77,10.82,10.72,10.8,184379.0,10.638,10.6874,10.5886,10.6676,184379.0
2020-05-14 13:50:00,10.79,10.86,10.75,10.78,72279.0,10.6578,10.7269,10.6183,10.6479,72279.0
2020-05-14 14:00:00,10.78,10.79,10.7,10.74,55160.0,10.6479,10.6578,10.5689,10.6084,55160.0
2020-05-14 14:10:00,10.74,10.82,10.73,10.82,42200.0,10.6084,10.6874,10.5985,10.6874,42200.0
2020-05-14 14:20:00,10.82,10.89,10.82,10.86,43656.0,10.6874,10.7565,10.6874,10.7269,43656.0
2020-05-14 14:30:00,10.87,10.91,10.78,10.8,62811.0,10.7368,10.7763,10.6479,10.6676,62811.0
2020-05-14 14:40:00,10.81,10.82,10.76,10.79,54794.0,10.6775,10.6874,10.6281,10.6578,54794.0
2020-05-14 14:50:00,10.79,10.88,10.78,10.87,49019.0,10.6578,10.7467,10.6479,10.7368,49019.0
2020-05-14 15:00:00,10.88,11.0,10.85,10.96,65263.0,10.7467,10.8652,10.717,10.8257,65263.0
2020-05-14 15:10:00,10.96,11.04,10.94,11.03,68683.0,10.8257,10.9047,10.8059,10.8948,68683.0
2020-05-14 15:20:00,11.03,11.13,11.0,11.12,100032.0,10.8948,10.9936,10.8652,10.9837,100032.0
2020-05-14 15:30:00,11.11,11.18,11.08,11.16,156961.0,10.9738,11.043,10.9442,11.0232,156961.0
2020-05-14 15:40:00,11.16,11.24,11.11,11.22,210301.0,11.0232,11.1022,10.9738,11.0825,210301.0
2020-05-14 15:50:00,11.23,11.3,11.22,11.25,429825.0,11.0924,11.1615,11.0825,11.1121,429825.0
2020-05-15 09:30:00,11.06,11.2,10.93,11.09,70504.0,10.9245,11.0627,10.796,10.9541,70504.0
2020-05-15 09:40:00,11.11,11.14,11.04,11.06,7470.0,10.9738,11.0035,10.9047,10.9245,7470.0
2020-05-15 09:50:00,11.11,11.13,11.04,11.04,12819.0,10.9738,10.9936,10.9047,10.9047,12819.0
2020-05-15 10:00:00,11.05,11.07,10.94,10.96,15785.0,10.9146,10.9343,10.8059,10.8257,15785.0
2020-05-15 10:10:00,10.98,11.09,10.96,11.05,28545.0,10.8454,10.9541,10.8257,10.9146,28545.0
2020-05-15 10:20:00,11.07,11.18,11.0,11.05,20920.0,10.9343,11.043,10.8652,10.9146,20920.0
2020-05-15 10:30:00,11.05,11.1,10.97,11.03,53918.0,10.9146,10.964,10.8356,10.8948,53918.0
2020-05-15 10:40:00,11.04,11.11,11.03,11.07,12472.0,10.9047,10.9738,10.8948,10.9343,12472.0
2020-05-15 10:50:00,11.08,11.08,10.91,10.97,16994.0,10.9442,10.9442,10.7763,10.8356,16994.0
2020-05-15 11:00:00,10.96,10.97,10.81,10.89,24243.0,10.8257,10.8356,10.6775,10.7565,24243.0
2020-05-15 11:10:00,10.89,10.92,10.86,10.91,15520.0,10.7565,10.7862,10.7269,10.7763,15520.0
2020-05-15 11:20:00,10.92,11.0,10.91,10.95,15563.0,10.7862,10.8652,10.7763,10.8158,15563.0
2020-05-15 11:30:00,10.96,10.96,10.83,10.85,14131.0,10.8257,10.8257,10.6973,10.717,14131.0
2020-05-15 11:40:00,10.86,10.89,10.78,10.78,10684.0,10.7269,10.7565,10.6479,10.6479,10684.0
2020-05-15 11:50:00,10.77,10.86,10.77,10.85,12914.0,10.638,10.7269,10.638,10.717,12914.0
2020-05-15 12:00:00,10.81,10.88,10.79,10.85,47483.0,10.6775,10.7467,10.6578,10.717,47483.0
2020-05-15 12:10:00,10.86,10.87,10.8,10.84,70897.0,10.7269,10.7368,10.6676,10.7072,70897.0
2020-05-15 12:20:00,10.84,10.92,10.84,10.88,14086.0,10.7072,10.7862,10.7072,10.7467,14086.0
2020-05-15 12:30:00,10.88,10.89,10.86,10.87,9195.0,10.7467,10.7565,10.7269,10.7368,9195.0
2020-05-15 12:40:00,10.87,10.91,10.83,10.84,19816.0,10.7368,10.7763,10.6973,10.7072,19816.0
2020-05-15 12:50:00,10.84,10.87,10.79,10.85,32005.0,10.7072,10.7368,10.6578,10.717,32005.0
2020-05-15 13:00:00,10.84,10.92,10.83,10.9,62314.0,10.7072,10.7862,10.6973,10.7664,62314.0
2020-05-15 13:10:00,10.92,10.97,10.91,10.92,13146.0,10.7862,10.8356,10.7763,10.7862,13146.0
2020-05-15 13:20:00,10.93,10.99,10.92,10.96,9406.0,10.796,10.8553,10.7862,10.8257,9406.0
2020-05-15 13:30:00,10.96,11.01,10.94,11.0,20925.0,10.8257,10.8751,10.8059,10.8652,20925.0
2020-05-15 13:40:00,11.0,11.02,10.94,10.95,13289.0,10.8652,10.8849,10.8059,10.8158,13289.0
2020-05-15 13:50:00,10.96,10.97,10.94,10.96,73489.0,10.8257,10.8356,10.8059,10.8257,73489.0
2020-05-15 14:00:00,10.95,10.97,10.92,10.94,46705.0,10.8158,10.8356,10.7862,10.8059,46705.0
2020-05-15 14:10:00,10.93,10.94,10.89,10.9,15344.0,10.796,10.8059,10.7565,10.7664,15344.0
2020-05-15 14:20:00,10.89,10.94,10.89,10.92,18641.0,10.7565,10.8059,10.7565,10.7862,18641.0
2020-05-15 14:30:00,10.92,10.93,10.82,10.86,20179.0,10.7862,10.796,10.6874,10.7269,20179.0
2020-05-15 14:40:00,10.86,10.87,10.81,10.82,21358.0,10.7269,10.7368,10.6775,10.6874,21358.0
2020-05-15 14:50:00,10.82,10.87,10.79,10.81,25754.0,10.6874,10.7368,10.6578,10.6775,25754.0
2020-05-15 15:00:00,10.81,10.87,10.8,10.83,40326.0,10.6775,10.7368,10.6676,10.6973,40326.0
2020-05-15 15:10:00,10.82,10.83,10.78,10.82,17582.0,10.6874,10.6973,10.6479,10.6874,17582.0
2020-05-15 15:20:00,10.82,10.83,10.78,10.79,40934.0,10.6874,10.6973,10.6479,10.6578,40934.0
2020-05-15 15:30:00,10.8,10.83,10.74,10.76,66479.0,10.6676,10.6973,10.6084,10.6281,66479.0
2020-05-15 15:40:00,10.76,10.81,10.74,10.79,65048.0,10.6281,10.6775,10.6084,10.6578,65048.0
2020-05-15 15:50:00,10.79,10.81,10.75,10.77,169684.0,10.6578,10.6775,10.6183,10.638,169684.0
2020-05-18 09:30:00,11.3,11.6,11.29,11.6,264978.0,11.1615,11.4578,11.1516,11.4578,264978.0
2020-05-18 09:40:00,11.6,11.75,11.56,11.69,111103.0,11.4578,11.606,11.4183,11.5467,111103.0
2020-05-18 09:50:00,11.71,11.72,11.46,11.49,81010.0,11.5665,11.5764,11.3196,11.3492,81010.0
2020-05-18 10:00:00,11.48,11.54,11.36,11.37,120401.0,11.3393,11.3986,11.2208,11.2307,120401.0
2020-05-18 10:10:00,11.36,11.45,11.33,11.43,54819.0,11.2208,11.3097,11.1911,11.2899,54819.0
2020-05-18 10:20:00,11.43,11.49,11.4,11.46,86596.0,11.2899,11.3492,11.2603,11.3196,86596.0
2020-05-18 10:30:00,11.45,11.48,11.4,11.46,80009.0,11.3097,11.3393,11.2603,11.3196,80009.0
2020-05-18 10:40:00,11.46,11.57,11.43,11.57,104780.0,11.3196,11.4282,11.2899,11.4282,104780.0
2020-05-18 10:50:00,11.56,11.61,11.53,11.54,56208.0,11.4183,11.4677,11.3887,11.3986,56208.0
2020-05-18 11:00:00,11.54,11.64,11.54,11.62,71335.0,11.3986,11.4973,11.3986,11.4776,71335.0
2020-05-18 11:10:00,11.63,11.71,11.58,11.71,168788.0,11.4875,11.5665,11.4381,11.5665,168788.0
2020-05-18 11:20:00,11.7,11.76,11.69,11.76,76556.0,11.5566,11.6159,11.5467,11.6159,76556.0
2020-05-18 11:30:00,11.78,11.81,11.75,11.77,48295.0,11.6356,11.6653,11.606,11.6258,48295.0
2020-05-18 11:40:00,11.77,11.83,11.74,11.77,47343.0,11.6258,11.685,11.5961,11.6258,47343.0
2020-05-18 11:50:00,11.76,11.88,11.76,11.87,21506.0,11.6159,11.7344,11.6159,11.7245,21506.0
2020-05-18 12:00:00,11.86,11.98,11.85,11.96,45770.0,11.7146,11.8332,11.7048,11.8134,45770.0
2020-05-18 12:10:00,11.96,11.97,11.9,11.9,43318.0,11.8134,11.8233,11.7542,11.7542,43318.0
2020-05-18 12:20:00,11.9,11.94,11.88,11.93,27927.0,11.7542,11.7937,11.7344,11.7838,27927.0
2020-05-18 12:30:00,11.92,12.09,11.9,12.07,65858.0,11.7739,11.9418,11.7542,11.9221,65858.0
2020-05-18 12:40:00,12.07,12.09,12.0,12.01,50467.0,11.9221,11.9418,11.8529,11.8628,50467.0
2020-05-18 12:50:00,12.01,12.14,12.0,12.14,30029.0,11.8628,11.9912,11.8529,11.9912,30029.0
2020-05-18 13:00:00,12.13,12.19,12.13,12.14,52457.0,11.9813,12.0406,11.9813,11.9912,52457.0
2020-05-18 13:10:00,12.14,12.16,12.1,12.16,25918.0,11.9912,12.011,11.9517,12.011,25918.0
2020-05-18 13:20:00,12.16,12.21,12.15,12.21,22792.0,12.011,12.0604,12.0011,12.0604,22792.0
2020-05-18 13:30:00,12.21,12.23,12.17,12.22,40186.0,12.0604,12.0801,12.0209,12.0702,40186.0
2020-05-18 13:40:00,12.21,12.24,12.16,12.23,43765.0,12.0604,12.09,12.011,12.0801,43765.0
2020-05-18 13:50:00,12.23,12.24,12.19,12.24,33428.0,12.0801,12.09,12.0406,12.09,33428.0
2020-05-18 14:00:00,12.23,12.25,12.14,12.19,44874.0,12.0801,12.0999,11.9912,12.0406,44874.0
2020-05-18 14:10:00,12.19,12.2,12.11,12.13,36464.0,12.0406,12.0505,11.9616,11.9813,36464.0
2020-05-18 14:20:00,12.14,12.17,12.11,12.12,67098.0,11.9912,12.0209,11.9616,11.9715,67098.0
2020-05-18 14:30:00,12.13,12.19,12.11,12.19,39464.0,11.9813,12.0406,11.9616,12.0406,39464.0
2020-05-18 14:40:00,12.19,12.2,12.13,12.13,37081.0,12.0406,12.0505,11.9813,11.9813,37081.0
2020-05-18 14:50:00,12.13,12.17,12.11,12.17,36043.0,11.9813,12.0209,11.9616,12.0209,36043.0
2020-05-18 15:00:00,12.17,12.24,12.16,12.24,58794.0,12.0209,12.09,12.011,12.09,58794.0
2020-05-18 15:10:00,12.23,12.27,12.2,12.26,71830.0,12.0801,12.1196,12.0505,12.1097,71830.0
2020-05-18 15:20:00,12.26,12.27,12.21,12.27,34862.0,12.1097,12.1196,12.0604,12.1196,34862.0
2020-05-18 15:30:00,12.27,12.32,12.24,12.28,105695.0,12.1196,12.169,12.09,12.1295,105695.0
2020-05-18 15:40:00,12.28,12.39,12.25,12.38,150866.0,12.1295,12.2382,12.0999,12.2283,150866.0
2020-05-18 15:50:00,12.38,12.42,12.32,12.33,345008.0,12.2283,12.2678,12.169,12.1789,345008.0
2020-05-19 09:30:00,12.29,12.36,12.02,12.07,41270.0,12.1394,12.2085,11.8727,11.9221,41270.0
2020-05-19 09:40:00,12.02,12.11,11.91,11.93,15456.0,11.8727,11.9616,11.764,11.7838,15456.0
2020-05-19 09:50:00,11.91,12.16,11.9,12.1,13176.0,11.764,12.011,11.7542,11.9517,13176.0
2020-05-19 10:00:00,12.11,12.25,11.94,12.2,28758.0,11.9616,12.0999,11.7937,12.0505,28758.0
2020-05-19 10:10:00,12.2,12.23,12.08,12.15,66888.0,12.0505,12.0801,11.932,12.0011,66888.0
2020-05-19 10:20:00,12.16,12.27,12.13,12.15,116488.0,12.011,12.1196,11.9813,12.0011,116488.0
2020-05-19 10:30:00,12.17,12.2,12.08,12.15,22247.0,12.0209,12.0505,11.932,12.0011,22247.0
2020-05-19 10:40:00,12.15,12.15,12.02,12.09,22281.0,12.0011,12.0011,11.8727,11.9418,22281.0
2020-05-19 10:50:00,12.1,12.21,12.1,12.17,14620.0,11.9517,12.0604,11.9517,12.0209,14620.0
2020-05-19 11:00:00,12.17,12.29,12.16,12.29,13316.0,12.0209,12.1394,12.011,12.1394,13316.0
2020-05-19 11:10:00,12.3,12.37,12.27,12.37,33369.0,12.1493,12.2184,12.1196,12.2184,33369.0
2020-05-19 11:20:00,12.38,12.47,12.37,12.41,26713.0,12.2283,12.3172,12.2184,12.2579,26713.0
2020-05-19 11:30:00,12.41,12.47,12.39,12.39,21434.0,12.2579,12.3172,12.2382,12.2382,21434.0
2020-05-19 11:40:00,12.38,12.45,12.38,12.38,16709.0,12.2283,12.2974,12.2283,12.2283,16709.0
2020-05-19 11:50:00,12.38,12.42,12.35,12.41,17198.0,12.2283,12.2678,12.1986,12.2579,17198.0
2020-05-19 12:00:00,12.4,12.46,12.39,12.46,14026.0,12.248,12.3073,12.2382,12.3073,14026.0
2020-05-19 12:10:00,12.46,12.47,12.41,12.42,15367.0,12.3073,12.3172,12.2579,12.2678,15367.0
2020-05-19 12:20:00,12.43,12.46,12.35,12.37,25533.0,12.2777,12.3073,12.1986,12.2184,25533.0
2020-05-19 12:30:00,12.37,12.4,12.32,12.32,15034.0,12.2184,12.248,12.169,12.169,15034.0
2020-05-19 12:40:00,12.32,12.41,12.32,12.38,18823.0,12.169,12.2579,12.169,12.2283,18823.0
2020-05-19 12:50:00,12.39,12.41,12.35,12.37,9153.0,12.2382,12.2579,12.1986,12.2184,9153.0
2020-05-19 13:00:00,12.37,12.4,12.33,12.4,13762.0,12.2184,12.248,12.1789,12.248,13762.0
2020-05-19 13:10:00,12.4,12.43,12.37,12.42,10109.0,12.248,12.2777,12.2184,12.2678,10109.0
2020-05-19 13:20:00,12.4,12.4,12.32,12.32,13642.0,12.248,12.248,12.169,12.169,13642.0
2020-05-19 13:30:00,12.32,12.35,12.31,12.32,13213.0,12.169,12.1986,12.1591,12.169,13213.0
2020-05-19 13:40:00,12.31,12.39,12.31,12.36,13981.0,12.1591,12.2382,12.1591,12.2085,13981.0
2020-05-19 13:50:00,12.36,12.37,12.33,12.35,15163.0,12.2085,12.2184,12.1789,12.1986,15163.0
2020-05-19 14:00:00,12.34,12.35,12.26,12.35,20352.0,12.1888,12.1986,12.1097,12.1986,20352.0
2020-05-19 14:10:00,12.35,12.38,12.33,12.38,22444.0,12.1986,12.2283,12.1789,12.2283,22444.0
2020-05-19 14:20:00,12.38,12.44,12.37,12.4,14738.0,12.2283,12.2875,12.2184,12.248,14738.0
2020-05-19 14:30:00,12.39,12.4,12.36,12.4,19876.0,12.2382,12.248,12.2085,12.248,19876.0
2020-05-19 14:40:00,12.39,12.42,12.39,12.42,16290.0,12.2382,12.2678,12.2382,12.2678,16290.0
2020-05-19 14:50:00,12.4,12.4,12.21,12.21,54508.0,12.248,12.248,12.0604,12.0604,54508.0
2020-05-19 15:00:00,12.2,12.3,12.18,12.29,37749.0,12.0505,12.1493,12.0307,12.1394,37749.0
2020-05-19 15:10:00,12.28,12.38,12.26,12.33,33128.0,12.1295,12.2283,12.1097,12.1789,33128.0
2020-05-19 15:20:00,12.31,12.34,12.25,12.29,57635.0,12.1591,12.1888,12.0999,12.1394,57635.0
2020-05-19 15:30:00,12.28,12.29,12.15,12.19,49629.0,12.1295,12.1394,12.0011,12.0406,49629.0
2020-05-19 15:40:00,12.17,12.21,12.1,12.12,69784.0,12.0209,12.0604,11.9517,11.9715,69784.0
2020-05-19 15:50:00,12.11,12.11,12.04,12.05,191775.0,11.9616,11.9616,11.8924,11.9023,191775.0
2020-05-20 09:30:00,12.28,12.79,12.26,12.71,78716.0,12.1295,12.6333,12.1097,12.5542,78716.0
2020-05-20 09:40:00,12.69,12.78,12.65,12.77,69902.0,12.5345,12.6234,12.495,12.6135,69902.0
2020-05-20 09:50:00,12.77,13.0,12.76,12.9,191356.0,12.6135,12.8407,12.6036,12.7419,191356.0
2020-05-20 10:00:00,12.89,12.9,12.78,12.78,51516.0,12.732,12.7419,12.6234,12.6234,51516.0
2020-05-20 10:10:00,12.78,12.85,12.76,12.79,77416.0,12.6234,12.6925,12.6036,12.6333,77416.0
2020-05-20 10:20:00,12.81,12.82,12.73,12.77,24390.0,12.653,12.6629,12.574,12.6135,24390.0
2020-05-20 10:30:00,12.77,12.8,12.73,12.73,22478.0,12.6135,12.6431,12.574,12.574,22478.0
2020-05-20 10:40:00,12.73,12.84,12.72,12.81,20519.0,12.574,12.6826,12.5641,12.653,20519.0
2020-05-20 10:50:00,12.81,12.84,12.77,12.79,19071.0,12.653,12.6826,12.6135,12.6333,19071.0
2020-05-20 11:00:00,12.79,12.8,12.58,12.64,78835.0,12.6333,12.6431,12.4258,12.4851,78835.0
2020-05-20 11:10:00,12.64,12.72,12.61,12.71,42347.0,12.4851,12.5641,12.4555,12.5542,42347.0
2020-05-20 11:20:00,12.71,12.75,12.7,12.71,14844.0,12.5542,12.5937,12.5444,12.5542,14844.0
2020-05-20 11:30:00,12.71,12.75,12.69,12.74,36971.0,12.5542,12.5937,12.5345,12.5839,36971.0
2020-05-20 11:40:00,12.73,12.77,12.7,12.75,85397.0,12.574,12.6135,12.5444,12.5937,85397.0
2020-05-20 11:50:00,12.74,12.77,12.72,12.75,23461.0,12.5839,12.6135,12.5641,12.5937,23461.0
2020-05-20 12:00:00,12.76,12.76,12.68,12.71,39132.0,12.6036,12.6036,12.5246,12.5542,39132.0
2020-05-20 12:10:00,12.7,12.74,12.63,12.68,39241.0,12.5444,12.5839,12.4752,12.5246,39241.0
2020-05-20 12:20:00,12.66,12.71,12.63,12.71,26885.0,12.5048,12.5542,12.4752,12.5542,26885.0
2020-05-20 12:30:00,12.71,12.73,12.66,12.67,39640.0,12.5542,12.574,12.5048,12.5147,39640.0
2020-05-20 12:40:00,12.66,12.66,12.6,12.65,18232.0,12.5048,12.5048,12.4456,12.495,18232.0
2020-05-20 12:50:00,12.65,12.69,12.65,12.68,19653.0,12.495,12.5345,12.495,12.5246,19653.0
2020-05-20 13:00:00,12.68,12.68,12.54,12.54,24145.0,12.5246,12.5246,12.3863,12.3863,24145.0
2020-05-20 13:10:00,12.54,12.58,12.53,12.57,27576.0,12.3863,12.4258,12.3764,12.4159,27576.0
2020-05-20 13:20:00,12.57,12.58,12.52,12.53,22710.0,12.4159,12.4258,12.3666,12.3764,22710.0
2020-05-20 13:30:00,12.53,12.55,12.5,12.54,24145.0,12.3764,12.3962,12.3468,12.3863,24145.0
2020-05-20 13:40:00,12.55,12.62,12.54,12.62,26146.0,12.3962,12.4653,12.3863,12.4653,26146.0
2020-05-20 13:50:00,12.62,12.62,12.57,12.57,58017.0,12.4653,12.4653,12.4159,12.4159,58017.0
2020-05-20 14:00:00,12.58,12.64,12.57,12.62,52273.0,12.4258,12.4851,12.4159,12.4653,52273.0
2020-05-20 14:10:00,12.62,12.62,12.56,12.57,25274.0,12.4653,12.4653,12.4061,12.4159,25274.0
2020-05-20 14:20:00,12.56,12.61,12.54,12.6,41911.0,12.4061,12.4555,12.3863,12.4456,41911.0
2020-05-20 14:30:00,12.6,12.62,12.58,12.6,36740.0,12.4456,12.4653,12.4258,12.4456,36740.0
2020-05-20 14:40:00,12.59,12.64,12.59,12.63,39868.0,12.4357,12.4851,12.4357,12.4752,39868.0
2020-05-20 14:50:00,12.64,12.68,12.63,12.66,49003.0,12.4851,12.5246,12.4752,12.5048,49003.0
2020-05-20 15:00:00,12.66,12.68,12.63,12.66,60572.0,12.5048,12.5246,12.4752,12.5048,60572.0
2020-05-20 15:10:00,12.66,12.7,12.65,12.69,160300.0,12.5048,12.5444,12.495,12.5345,160300.0
2020-05-20 15:20:00,12.69,12.74,12.68,12.73,131445.0,12.5345,12.5839,12.5246,12.574,131445.0
2020-05-20 15:30:00,12.73,12.77,12.72,12.75,106949.0,12.574,12.6135,12.5641,12.5937,106949.0
2020-05-20 15:40:00,12.74,12.81,12.69,12.69,108504.0,12.5839,12.653,12.5345,12.5345,108504.0
2020-05-20 15:50:00,12.7,12.77,12.68,12.74,196927.0,12.5444,12.6135,12.5246,12.5839,196927.0
2020-05-21 09:30:00,12.62,12.96,12.57,12.88,50994.0,12.4653,12.8012,12.4159,12.7221,50994.0
2020-05-21 09:40:00,12.91,12.95,12.73,12.9,34776.0,12.7518,12.7913,12.574,12.7419,34776.0
2020-05-21 09:50:00,12.88,12.92,12.75,12.91,21971.0,12.7221,12.7617,12.5937,12.7518,21971.0
2020-05-21 10:00:00,12.92,12.97,12.85,12.91,27785.0,12.7617,12.811,12.6925,12.7518,27785.0
2020-05-21 10:10:00,12.92,12.94,12.72,12.74,58165.0,12.7617,12.7814,12.5641,12.5839,58165.0
2020-05-21 10:20:00,12.72,12.77,12.66,12.68,36570.0,12.5641,12.6135,12.5048,12.5246,36570.0
2020-05-21 10:30:00,12.66,12.7,12.59,12.6,32743.0,12.5048,12.5444,12.4357,12.4456,32743.0
2020-05-21 10:40:00,12.59,12.7,12.59,12.61,25462.0,12.4357,12.5444,12.4357,12.4555,25462.0
2020-05-21 10:50:00,12.62,12.78,12.61,12.71,29013.0,12.4653,12.6234,12.4555,12.5542,29013.0
2020-05-21 11:00:00,12.71,12.71,12.58,12.63,33763.0,12.5542,12.5542,12.4258,12.4752,33763.0
2020-05-21 11:10:00,12.63,12.68,12.54,12.55,37305.0,12.4752,12.5246,12.3863,12.3962,37305.0
2020-05-21 11:20:00,12.55,12.58,12.47,12.52,30046.0,12.3962,12.4258,12.3172,12.3666,30046.0
2020-05-21 11:30:00,12.52,12.64,12.52,12.63,37698.0,12.3666,12.4851,12.3666,12.4752,37698.0
2020-05-21 11:40:00,12.63,12.67,12.5,12.52,32530.0,12.4752,12.5147,12.3468,12.3666,32530.0
2020-05-21 11:50:00,12.53,12.56,12.5,12.51,36188.0,12.3764,12.4061,12.3468,12.3567,36188.0
2020-05-21 12:00:00,12.51,12.59,12.51,12.53,48569.0,12.3567,12.4357,12.3567,12.3764,48569.0
2020-05-21 12:10:00,12.53,12.57,12.5,12.52,45902.0,12.3764,12.4159,12.3468,12.3666,45902.0
2020-05-21 12:20:00,12.53,12.62,12.52,12.57,42055.0,12.3764,12.4653,12.3666,12.4159,42055.0
2020-05-21 12:30:00,12.58,12.59,12.51,12.51,33757.0,12.4258,12.4357,12.3567,12.3567,33757.0
2020-05-21 12:40:00,12.52,12.59,12.52,12.59,29449.0,12.3666,12.4357,12.3666,12.4357,29449.0
2020-05-21 12:50:00,12.59,12.6,12.52,12.53,36913.0,12.4357,12.4456,12.3666,12.3764,36913.0
2020-05-21 13:00:00,12.54,12.6,12.5,12.55,34590.0,12.3863,12.4456,12.3468,12.3962,34590.0
2020-05-21 13:10:00,12.56,12.58,12.54,12.57,30971.0,12.4061,12.4258,12.3863,12.4159,30971.0
2020-05-21 13:20:00,12.56,12.56,12.51,12.52,38770.0,12.4061,12.4061,12.3567,12.3666,38770.0
2020-05-21 13:30:00,12.52,12.54,12.47,12.47,37808.0,12.3666,12.3863,12.3172,12.3172,37808.0
2020-05-21 13:40:00,12.48,12.52,12.44,12.51,48520.0,12.3271,12.3666,12.2875,12.3567,48520.0
2020-05-21 13:50:00,12.51,12.52,12.48,12.49,35791.0,12.3567,12.3666,12.3271,12.3369,35791.0
2020-05-21 14:00:00,12.5,12.58,12.5,12.55,29445.0,12.3468,12.4258,12.3468,12.3962,29445.0
2020-05-21 14:10:00,12.56,12.58,12.55,12.57,28919.0,12.4061,12.4258,12.3962,12.4159,28919.0
2020-05-21 14:20:00,12.56,12.59,12.55,12.57,19719.0,12.4061,12.4357,12.3962,12.4159,19719.0
2020-05-21 14:30:00,12.57,12.59,12.47,12.49,40633.0,12.4159,12.4357,12.3172,12.3369,40633.0
2020-05-21 14:40:00,12.49,12.51,12.45,12.47,35917.0,12.3369,12.3567,12.2974,12.3172,35917.0
2020-05-21 14:50:00,12.46,12.49,12.44,12.46,40484.0,12.3073,12.3369,12.2875,12.3073,40484.0
2020-05-21 15:00:00,12.46,12.51,12.46,12.51,36965.0,12.3073,12.3567,12.3073,12.3567,36965.0
2020-05-21 15:10:00,12.5,12.51,12.43,12.47,52904.0,12.3468,12.3567,12.2777,12.3172,52904.0
2020-05-21 15:20:00,12.46,12.48,12.4,12.41,50213.0,12.3073,12.3271,12.248,12.2579,50213.0
2020-05-21 15:30:00,12.41,12.44,12.36,12.4,77630.0,12.2579,12.2875,12.2085,12.248,77630.0
2020-05-21 15:40:00,12.41,12.44,12.38,12.4,87077.0,12.2579,12.2875,12.2283,12.248,87077.0
2020-05-21 15:50:00,12.4,12.44,12.37,12.43,217921.0,12.248,12.2875,12.2184,12.2777,217921.0
2020-05-22 09:30:00,12.45,12.67,12.4,12.4,25691.0,12.2974,12.5147,12.248,12.248,25691.0
2020-05-22 09:40:00,12.4,12.4,12.22,12.3,18666.0,12.248,12.248,12.0702,12.1493,18666.0
2020-05-22 09:50:00,12.3,12.32,12.22,12.26,19246.0,12.1493,12.169,12.0702,12.1097,19246.0
2020-05-22 10:00:00,12.27,12.27,12.07,12.09,39396.0,12.1196,12.1196,11.9221,11.9418,39396.0
2020-05-22 10:10:00,12.1,12.22,12.07,12.21,14802.0,11.9517,12.0702,11.9221,12.0604,14802.0
2020-05-22 10:20:00,12.21,12.31,12.2,12.24,14525.0,12.0604,12.1591,12.0505,12.09,14525.0
2020-05-22 10:30:00,12.25,12.37,12.24,12.33,37811.0,12.0999,12.2184,12.09,12.1789,37811.0
2020-05-22 10:40:00,12.34,12.36,12.22,12.22,11941.0,12.1888,12.2085,12.0702,12.0702,11941.0
2020-05-22 10:50:00,12.2,12.28,12.18,12.21,13241.0,12.0505,12.1295,12.0307,12.0604,13241.0
2020-05-22 11:00:00,12.23,12.37,12.23,12.33,14299.0,12.0801,12.2184,12.0801,12.1789,14299.0
2020-05-22 11:10:00,12.32,12.32,12.23,12.26,12545.0,12.169,12.169,12.0801,12.1097,12545.0
2020-05-22 11:20:00,12.25,12.25,12.17,12.19,15183.0,12.0999,12.0999,12.0209,12.0406,15183.0
2020-05-22 11:30:00,12.19,12.24,12.17,12.23,20909.0,12.0406,12.09,12.0209,12.0801,20909.0
2020-05-22 11:40:00,12.23,12.28,12.22,12.28,14590.0,12.0801,12.1295,12.0702,12.1295,14590.0
2020-05-22 11:50:00,12.27,12.32,12.24,12.24,12241.0,12.1196,12.169,12.09,12.09,12241.0
2020-05-22 12:00:00,12.25,12.29,12.23,12.25,16526.0,12.0999,12.1394,12.0801,12.0999,16526.0
2020-05-22 12:10:00,12.25,12.26,12.21,12.25,18808.0,12.0999,12.1097,12.0604,12.0999,18808.0
2020-05-22 12:20:00,12.26,12.28,12.23,12.27,10825.0,12.1097,12.1295,12.0801,12.1196,10825.0
2020-05-22 12:30:00,12.27,12.32,12.27,12.28,8778.0,12.1196,12.169,12.1196,12.1295,8778.0
2020-05-22 12:40:00,12.28,12.3,12.27,12.27,10973.0,12.1295,12.1493,12.1196,12.1196,10973.0
2020-05-22 12:50:00,12.27,12.33,12.27,12.3,23412.0,12.1196,12.1789,12.1196,12.1493,23412.0
2020-05-22 13:00:00,12.3,12.34,12.28,12.29,17269.0,12.1493,12.1888,12.1295,12.1394,17269.0
2020-05-22 13:10:00,12.29,12.29,12.25,12.27,11784.0,12.1394,12.1394,12.0999,12.1196,11784.0
2020-05-22 13:20:00,12.27,12.3,12.26,12.27,12664.0,12.1196,12.1493,12.1097,12.1196,12664.0
2020-05-22 13:30:00,12.26,12.29,12.26,12.27,22803.0,12.1097,12.1394,12.1097,12.1196,22803.0
2020-05-22 13:40:00,12.28,12.3,12.26,12.3,10202.0,12.1295,12.1493,12.1097,12.1493,10202.0
2020-05-22 13:50:00,12.3,12.35,12.27,12.35,7916.0,12.1493,12.1986,12.1196,12.1986,7916.0
2020-05-22 14:00:00,12.35,12.39,12.33,12.38,35150.0,12.1986,12.2382,12.1789,12.2283,35150.0
2020-05-22 14:10:00,12.37,12.4,12.36,12.38,27569.0,12.2184,12.248,12.2085,12.2283,27569.0
2020-05-22 14:20:00,12.38,12.43,12.36,12.38,18599.0,12.2283,12.2777,12.2085,12.2283,18599.0
2020-05-22 14:30:00,12.38,12.39,12.3,12.31,24066.0,12.2283,12.2382,12.1493,12.1591,24066.0
2020-05-22 14:40:00,12.31,12.32,12.24,12.3,23003.0,12.1591,12.169,12.09,12.1493,23003.0
2020-05-22 14:50:00,12.31,12.31,12.27,12.28,36901.0,12.1591,12.1591,12.1196,12.1295,36901.0
2020-05-22 15:00:00,12.28,12.29,12.25,12.29,28498.0,12.1295,12.1394,12.0999,12.1394,28498.0
2020-05-22 15:10:00,12.28,12.3,12.26,12.28,30790.0,12.1295,12.1493,12.1097,12.1295,30790.0
2020-05-22 15:20:00,12.28,12.28,12.22,12.25,21904.0,12.1295,12.1295,12.0702,12.0999,21904.0
2020-05-22 15:30:00,12.25,12.29,12.24,12.29,61369.0,12.0999,12.1394,12.09,12.1394,61369.0
2020-05-22 15:40:00,12.29,12.35,12.26,12.35,31542.0,12.1394,12.1986,12.1097,12.1986,31542.0
2020-05-22 15:50:00,12.34,12.39,12.34,12.36,179162.0,12.1888,12.2382,12.1888,12.2085,179162.0
2020-05-26 09:30:00,13.17,13.4,13.14,13.21,157299.0,13.0086,13.2358,12.979,13.0481,157299.0
2020-05-26 09:40:00,13.22,13.4,13.17,13.3,72679.0,13.058,13.2358,13.0086,13.137,72679.0
2020-05-26 09:50:00,13.3,13.32,13.1,13.15,69168.0,13.137,13.1568,12.9395,12.9888,69168.0
2020-05-26 10:00:00,13.15,13.15,12.99,13.0,32313.0,12.9888,12.9888,12.8308,12.8407,32313.0
2020-05-26 10:10:00,12.99,13.04,12.94,13.02,36339.0,12.8308,12.8802,12.7814,12.8604,36339.0
2020-05-26 10:20:00,13.02,13.14,12.99,13.13,57576.0,12.8604,12.979,12.8308,12.9691,57576.0
2020-05-26 10:30:00,13.13,13.16,13.08,13.13,55094.0,12.9691,12.9987,12.9197,12.9691,55094.0
2020-05-26 10:40:00,13.13,13.15,13.05,13.09,38986.0,12.9691,12.9888,12.8901,12.9296,38986.0
2020-05-26 10:50:00,13.09,13.17,13.09,13.11,55995.0,12.9296,13.0086,12.9296,12.9493,55995.0
2020-05-26 11:00:00,13.12,13.21,13.07,13.16,128729.0,12.9592,13.0481,12.9098,12.9987,128729.0
2020-05-26 11:10:00,13.16,13.24,13.13,13.21,71824.0,12.9987,13.0777,12.9691,13.0481,71824.0
2020-05-26 11:20:00,13.21,13.22,13.11,13.16,56770.0,13.0481,13.058,12.9493,12.9987,56770.0
2020-05-26 11:30:00,13.16,13.16,13.11,13.13,35839.0,12.9987,12.9987,12.9493,12.9691,35839.0
2020-05-26 11:40:00,13.13,13.17,13.12,13.17,37565.0,12.9691,13.0086,12.9592,13.0086,37565.0
2020-05-26 11:50:00,13.16,13.17,13.04,13.11,29811.0,12.9987,13.0086,12.8802,12.9493,29811.0
2020-05-26 12:00:00,13.11,13.11,13.05,13.09,25381.0,12.9493,12.9493,12.8901,12.9296,25381.0
2020-05-26 12:10:00,13.1,13.11,13.07,13.09,27671.0,12.9395,12.9493,12.9098,12.9296,27671.0
2020-05-26 12:20:00,13.08,13.11,13.04,13.1,22310.0,12.9197,12.9493,12.8802,12.9395,22310.0
2020-05-26 12:30:00,13.1,13.11,13.05,13.09,33492.0,12.9395,12.9493,12.8901,12.9296,33492.0
2020-05-26 12:40:00,13.09,13.13,13.08,13.1,36867.0,12.9296,12.9691,12.9197,12.9395,36867.0
2020-05-26 12:50:00,13.11,13.12,13.08,13.1,52491.0,12.9493,12.9592,12.9197,12.9395,52491.0
2020-05-26 13:00:00,13.1,13.17,13.09,13.16,51378.0,12.9395,13.0086,12.9296,12.9987,51378.0
2020-05-26 13:10:00,13.16,13.18,13.14,13.15,38560.0,12.9987,13.0185,12.979,12.9888,38560.0
2020-05-26 13:20:00,13.15,13.19,13.14,13.17,36515.0,12.9888,13.0283,12.979,13.0086,36515.0
2020-05-26 13:30:00,13.16,13.2,13.15,13.17,40241.0,12.9987,13.0382,12.9888,13.0086,40241.0
2020-05-26 13:40:00,13.17,13.2,13.16,13.2,24930.0,13.0086,13.0382,12.9987,13.0382,24930.0
2020-05-26 13:50:00,13.19,13.24,13.18,13.2,33640.0,13.0283,13.0777,13.0185,13.0382,33640.0
2020-05-26 14:00:00,13.2,13.23,13.2,13.23,24748.0,13.0382,13.0679,13.0382,13.0679,24748.0
2020-05-26 14:10:00,13.23,13.23,13.2,13.22,29949.0,13.0679,13.0679,13.0382,13.058,29949.0
2020-05-26 14:20:00,13.22,13.24,13.22,13.23,25721.0,13.058,13.0777,13.058,13.0679,25721.0
2020-05-26 14:30:00,13.24,13.28,13.23,13.23,33121.0,13.0777,13.1172,13.0679,13.0679,33121.0
2020-05-26 14:40:00,13.24,13.24,13.18,13.19,53036.0,13.0777,13.0777,13.0185,13.0283,53036.0
2020-05-26 14:50:00,13.2,13.21,13.18,13.2,34831.0,13.0382,13.0481,13.0185,13.0382,34831.0
2020-05-26 15:00:00,13.2,13.23,13.16,13.23,38573.0,13.0382,13.0679,12.9987,13.0679,38573.0
2020-05-26 15:10:00,13.23,13.28,13.21,13.28,40983.0,13.0679,13.1172,13.0481,13.1172,40983.0
2020-05-26 15:20:00,13.28,13.31,13.27,13.29,38594.0,13.1172,13.1469,13.1074,13.1271,38594.0
2020-05-26 15:30:00,13.29,13.3,13.2,13.25,55657.0,13.1271,13.137,13.0382,13.0876,55657.0
2020-05-26 15:40:00,13.25,13.25,13.11,13.13,101032.0,13.0876,13.0876,12.9493,12.9691,101032.0
2020-05-26 15:50:00,13.13,13.14,13.04,13.06,203896.0,12.9691,12.979,12.8802,12.8999,203896.0
2020-05-27 09:30:00,13.33,13.66,13.33,13.58,130541.0,13.1666,13.4926,13.1666,13.4136,130541.0
2020-05-27 09:40:00,13.56,13.66,13.45,13.49,93619.0,13.3938,13.4926,13.2852,13.3247,93619.0
2020-05-27 09:50:00,13.48,13.51,13.34,13.43,65554.0,13.3148,13.3444,13.1765,13.2654,65554.0
2020-05-27 10:00:00,13.43,13.44,13.2,13.27,127654.0,13.2654,13.2753,13.0382,13.1074,127654.0
2020-05-27 10:10:00,13.27,13.35,13.23,13.27,261248.0,13.1074,13.1864,13.0679,13.1074,261248.0
2020-05-27 10:20:00,13.27,13.43,13.23,13.38,594644.0,13.1074,13.2654,13.0679,13.216,594644.0
2020-05-27 10:30:00,13.39,13.39,13.18,13.31,44839.0,13.2259,13.2259,13.0185,13.1469,44839.0
2020-05-27 10:40:00,13.28,13.28,12.95,12.96,103952.0,13.1172,13.1172,12.7913,12.8012,103952.0
2020-05-27 10:50:00,12.96,13.11,12.9,13.0,70792.0,12.8012,12.9493,12.7419,12.8407,70792.0
2020-05-27 11:00:00,13.0,13.34,12.99,13.25,392749.0,12.8407,13.1765,12.8308,13.0876,392749.0
2020-05-27 11:10:00,13.26,13.27,13.14,13.24,40516.0,13.0975,13.1074,12.979,13.0777,40516.0
2020-05-27 11:20:00,13.24,13.28,13.16,13.27,34584.0,13.0777,13.1172,12.9987,13.1074,34584.0
2020-05-27 11:30:00,13.27,13.39,13.23,13.28,32619.0,13.1074,13.2259,13.0679,13.1172,32619.0
2020-05-27 11:40:00,13.29,13.31,13.24,13.29,30040.0,13.1271,13.1469,13.0777,13.1271,30040.0
2020-05-27 11:50:00,13.28,13.35,13.26,13.35,21623.0,13.1172,13.1864,13.0975,13.1864,21623.0
2020-05-27 12:00:00,13.35,13.35,13.24,13.26,47910.0,13.1864,13.1864,13.0777,13.0975,47910.0
2020-05-27 12:10:00,13.25,13.51,13.25,13.5,362813.0,13.0876,13.3444,13.0876,13.3346,362813.0
2020-05-27 12:20:00,13.5,13.63,13.46,13.58,100957.0,13.3346,13.463,13.295,13.4136,100957.0
2020-05-27 12:30:00,13.58,13.68,13.55,13.65,35607.0,13.4136,13.5123,13.3839,13.4827,35607.0
2020-05-27 12:40:00,13.65,13.76,13.65,13.74,91519.0,13.4827,13.5914,13.4827,13.5716,91519.0
2020-05-27 12:50:00,13.73,13.82,13.73,13.81,41265.0,13.5617,13.6506,13.5617,13.6408,41265.0
2020-05-27 13:00:00,13.81,13.88,13.74,13.87,46802.0,13.6408,13.7099,13.5716,13.7,46802.0
2020-05-27 13:10:00,13.86,13.88,13.81,13.85,42823.0,13.6901,13.7099,13.6408,13.6803,42823.0
2020-05-27 13:20:00,13.85,13.9,13.83,13.9,37464.0,13.6803,13.7296,13.6605,13.7296,37464.0
2020-05-27 13:30:00,13.9,13.97,13.82,13.96,51921.0,13.7296,13.7988,13.6506,13.7889,51921.0
2020-05-27 13:40:00,13.97,14.05,13.91,14.05,116546.0,13.7988,13.8778,13.7395,13.8778,116546.0
2020-05-27 13:50:00,14.06,14.1,13.99,14.09,1004501.0,13.8877,13.9272,13.8185,13.9173,1004501.0
2020-05-27 14:00:00,14.09,14.14,14.08,14.09,54530.0,13.9173,13.9667,13.9074,13.9173,54530.0
2020-05-27 14:10:00,14.09,14.16,14.03,14.06,182845.0,13.9173,13.9865,13.8581,13.8877,182845.0
2020-05-27 14:20:00,14.05,14.11,13.98,14.08,403987.0,13.8778,13.9371,13.8087,13.9074,403987.0
2020-05-27 14:30:00,14.08,14.1,14.04,14.09,59570.0,13.9074,13.9272,13.8679,13.9173,59570.0
2020-05-27 14:40:00,14.08,14.1,14.02,14.04,60002.0,13.9074,13.9272,13.8482,13.8679,60002.0
2020-05-27 14:50:00,14.04,14.05,13.96,13.96,56937.0,13.8679,13.8778,13.7889,13.7889,56937.0
2020-05-27 15:00:00,13.96,14.01,13.95,13.99,43907.0,13.7889,13.8383,13.779,13.8185,43907.0
2020-05-27 15:10:00,13.99,14.02,13.98,13.99,52898.0,13.8185,13.8482,13.8087,13.8185,52898.0
2020-05-27 15:20:00,13.99,13.99,13.93,13.95,77219.0,13.8185,13.8185,13.7593,13.779,77219.0
2020-05-27 15:30:00,13.95,14.0,13.91,13.98,129028.0,13.779,13.8284,13.7395,13.8087,129028.0
2020-05-27 15:40:00,13.97,14.05,13.96,14.02,177287.0,13.7988,13.8778,13.7889,13.8482,177287.0
2020-05-27 15:50:00,14.02,14.05,14.0,14.02,318534.0,13.8482,13.8778,13.8284,13.8482,318534.0
2020-05-28 09:30:00,14.35,14.36,13.64,13.68,129488.0,14.1741,14.184,13.4728,13.5123,129488.0
2020-05-28 09:40:00,13.69,13.89,13.58,13.75,36032.0,13.5222,13.7198,13.4136,13.5815,36032.0
2020-05-28 09:50:00,13.75,13.96,13.75,13.91,31343.0,13.5815,13.7889,13.5815,13.7395,31343.0
2020-05-28 10:00:00,13.91,13.97,13.82,13.86,31456.0,13.7395,13.7988,13.6506,13.6901,31456.0
2020-05-28 10:10:00,13.86,14.0,13.77,13.8,152806.0,13.6901,13.8284,13.6012,13.6309,152806.0
2020-05-28 10:20:00,13.79,13.87,13.72,13.74,108546.0,13.621,13.7,13.5519,13.5716,108546.0
2020-05-28 10:30:00,13.74,13.75,13.51,13.7,55524.0,13.5716,13.5815,13.3444,13.5321,55524.0
2020-05-28 10:40:00,13.71,13.72,13.59,13.66,115939.0,13.542,13.5519,13.4234,13.4926,115939.0
2020-05-28 10:50:00,13.66,13.66,13.53,13.55,67357.0,13.4926,13.4926,13.3642,13.3839,67357.0
2020-05-28 11:00:00,13.55,13.65,13.47,13.59,40665.0,13.3839,13.4827,13.3049,13.4234,40665.0
2020-05-28 11:10:00,13.58,13.77,13.58,13.75,36775.0,13.4136,13.6012,13.4136,13.5815,36775.0
2020-05-28 11:20:00,13.76,13.76,13.64,13.72,51797.0,13.5914,13.5914,13.4728,13.5519,51797.0
2020-05-28 11:30:00,13.72,13.72,13.64,13.7,45219.0,13.5519,13.5519,13.4728,13.5321,45219.0
2020-05-28 11:40:00,13.69,13.79,13.67,13.79,147868.0,13.5222,13.621,13.5025,13.621,147868.0
2020-05-28 11:50:00,13.8,13.87,13.79,13.82,35208.0,13.6309,13.7,13.621,13.6506,35208.0
2020-05-28 12:00:00,13.82,13.86,13.78,13.86,29567.0,13.6506,13.6901,13.6111,13.6901,29567.0
2020-05-28 12:10:00,13.85,13.85,13.79,13.79,23634.0,13.6803,13.6803,13.621,13.621,23634.0
2020-05-28 12:20:00,13.79,13.86,13.79,13.84,55477.0,13.621,13.6901,13.621,13.6704,55477.0
2020-05-28 12:30:00,13.85,13.87,13.78,13.86,24525.0,13.6803,13.7,13.6111,13.6901,24525.0
2020-05-28 12:40:00,13.86,13.89,13.82,13.88,21152.0,13.6901,13.7198,13.6506,13.7099,21152.0
2020-05-28 12:50:00,13.88,13.89,13.82,13.85,38786.0,13.7099,13.7198,13.6506,13.6803,38786.0
2020-05-28 13:00:00,13.85,13.87,13.79,13.8,39189.0,13.6803,13.7,13.621,13.6309,39189.0
2020-05-28 13:10:00,13.8,13.81,13.73,13.73,44596.0,13.6309,13.6408,13.5617,13.5617,44596.0
2020-05-28 13:20:00,13.75,13.8,13.73,13.79,10679.0,13.5815,13.6309,13.5617,13.621,10679.0
2020-05-28 13:30:00,13.79,13.8,13.73,13.75,29233.0,13.621,13.6309,13.5617,13.5815,29233.0
2020-05-28 13:40:00,13.75,13.78,13.72,13.75,19436.0,13.5815,13.6111,13.5519,13.5815,19436.0
2020-05-28 13:50:00,13.75,13.77,13.71,13.75,66362.0,13.5815,13.6012,13.542,13.5815,66362.0
2020-05-28 14:00:00,13.75,13.78,13.75,13.76,19537.0,13.5815,13.6111,13.5815,13.5914,19537.0
2020-05-28 14:10:00,13.76,13.8,13.73,13.77,25274.0,13.5914,13.6309,13.5617,13.6012,25274.0
2020-05-28 14:20:00,13.78,13.82,13.75,13.76,15232.0,13.6111,13.6506,13.5815,13.5914,15232.0
2020-05-28 14:30:00,13.76,13.78,13.69,13.7,26169.0,13.5914,13.6111,13.5222,13.5321,26169.0
2020-05-28 14:40:00,13.7,13.71,13.63,13.68,26769.0,13.5321,13.542,13.463,13.5123,26769.0
2020-05-28 14:50:00,13.68,13.69,13.63,13.69,28872.0,13.5123,13.5222,13.463,13.5222,28872.0
2020-05-28 15:00:00,13.7,13.75,13.69,13.71,25761.0,13.5321,13.5815,13.5222,13.542,25761.0
2020-05-28 15:10:00,13.71,13.75,13.65,13.65,42087.0,13.542,13.5815,13.4827,13.4827,42087.0
2020-05-28 15:20:00,13.66,13.67,13.57,13.57,46624.0,13.4926,13.5025,13.4037,13.4037,46624.0
2020-05-28 15:30:00,13.57,13.6,13.51,13.54,69854.0,13.4037,13.4333,13.3444,13.3741,69854.0
2020-05-28 15:40:00,13.54,13.54,13.35,13.37,97906.0,13.3741,13.3741,13.1864,13.2061,97906.0
2020-05-28 15:50:00,13.36,13.37,13.27,13.27,291833.0,13.1963,13.2061,13.1074,13.1074,291833.0
2020-05-29 09:30:00,13.23,13.28,12.96,13.21,104651.0,13.0679,13.1172,12.8012,13.0481,104651.0
2020-05-29 09:40:00,13.2,13.37,13.07,13.22,251579.0,13.0382,13.2061,12.9098,13.058,251579.0
2020-05-29 09:50:00,13.23,13.34,12.97,13.08,119423.0,13.0679,13.1765,12.811,12.9197,119423.0
2020-05-29 10:00:00,13.09,13.14,12.9,13.04,882213.0,12.9296,12.979,12.7419,12.8802,882213.0
2020-05-29 10:10:00,13.03,13.43,13.01,13.43,55055.0,12.8703,13.2654,12.8506,13.2654,55055.0
2020-05-29 10:20:00,13.43,13.44,13.17,13.21,77822.0,13.2654,13.2753,13.0086,13.0481,77822.0
2020-05-29 10:30:00,13.21,13.23,13.04,13.07,57153.0,13.0481,13.0679,12.8802,12.9098,57153.0
2020-05-29 10:40:00,13.06,13.17,13.06,13.1,39650.0,12.8999,13.0086,12.8999,12.9395,39650.0
2020-05-29 10:50:00,13.1,13.14,13.05,13.1,44068.0,12.9395,12.979,12.8901,12.9395,44068.0
2020-05-29 11:00:00,13.1,13.13,12.93,12.94,59537.0,12.9395,12.9691,12.7715,12.7814,59537.0
2020-05-29 11:10:00,12.93,13.1,12.92,13.06,34017.0,12.7715,12.9395,12.7617,12.8999,34017.0
2020-05-29 11:20:00,13.06,13.08,13.03,13.04,24964.0,12.8999,12.9197,12.8703,12.8802,24964.0
2020-05-29 11:30:00,13.04,13.04,12.95,12.96,36377.0,12.8802,12.8802,12.7913,12.8012,36377.0
2020-05-29 11:40:00,12.96,13.0,12.92,12.99,38469.0,12.8012,12.8407,12.7617,12.8308,38469.0
2020-05-29 11:50:00,12.99,13.01,12.92,12.92,33638.0,12.8308,12.8506,12.7617,12.7617,33638.0
2020-05-29 12:00:00,12.93,12.95,12.86,12.87,48767.0,12.7715,12.7913,12.7024,12.7123,48767.0
2020-05-29 12:10:00,12.88,12.89,12.83,12.85,58002.0,12.7221,12.732,12.6728,12.6925,58002.0
2020-05-29 12:20:00,12.84,12.9,12.83,12.9,32168.0,12.6826,12.7419,12.6728,12.7419,32168.0
2020-05-29 12:30:00,12.89,12.93,12.86,12.93,35674.0,12.732,12.7715,12.7024,12.7715,35674.0
2020-05-29 12:40:00,12.93,12.94,12.88,12.88,29509.0,12.7715,12.7814,12.7221,12.7221,29509.0
2020-05-29 12:50:00,12.88,12.98,12.8,12.95,43665.0,12.7221,12.8209,12.6431,12.7913,43665.0
2020-05-29 13:00:00,12.95,12.96,12.88,12.9,28988.0,12.7913,12.8012,12.7221,12.7419,28988.0
2020-05-29 13:10:00,12.9,12.93,12.88,12.91,29753.0,12.7419,12.7715,12.7221,12.7518,29753.0
2020-05-29 13:20:00,12.92,12.94,12.87,12.88,45217.0,12.7617,12.7814,12.7123,12.7221,45217.0
2020-05-29 13:30:00,12.87,12.92,12.84,12.85,32778.0,12.7123,12.7617,12.6826,12.6925,32778.0
2020-05-29 13:40:00,12.85,12.86,12.81,12.85,28873.0,12.6925,12.7024,12.653,12.6925,28873.0
2020-05-29 13:50:00,12.85,12.91,12.82,12.87,40173.0,12.6925,12.7518,12.6629,12.7123,40173.0
2020-05-29 14:00:00,12.86,12.99,12.85,12.96,40677.0,12.7024,12.8308,12.6925,12.8012,40677.0
2020-05-29 14:10:00,12.97,13.0,12.88,12.92,58036.0,12.811,12.8407,12.7221,12.7617,58036.0
2020-05-29 14:20:00,12.93,13.04,12.91,13.01,38422.0,12.7715,12.8802,12.7518,12.8506,38422.0
2020-05-29 14:30:00,13.01,13.06,12.99,13.0,44097.0,12.8506,12.8999,12.8308,12.8407,44097.0
2020-05-29 14:40:00,13.0,13.02,12.91,12.93,46944.0,12.8407,12.8604,12.7518,12.7715,46944.0
2020-05-29 14:50:00,12.92,13.05,12.84,13.04,111881.0,12.7617,12.8901,12.6826,12.8802,111881.0
2020-05-29 15:00:00,13.04,13.2,13.0,13.16,238511.0,12.8802,13.0382,12.8407,12.9987,238511.0
2020-05-29 15:10:00,13.17,13.2,13.09,13.14,146640.0,13.0086,13.0382,12.9296,12.979,146640.0
2020-05-29 15:20:00,13.13,13.16,13.04,13.05,75854.0,12.9691,12.9987,12.8802,12.8901,75854.0
2020-05-29 15:30:00,13.05,13.08,12.99,13.04,107849.0,12.8901,12.9197,12.8308,12.8802,107849.0
2020-05-29 15:40:00,13.04,13.05,12.94,12.96,94774.0,12.8802,12.8901,12.7814,12.8012,94774.0
2020-05-29 15:50:00,12.98,13.1,12.96,13.07,616029.0,12.8209,12.9395,12.8012,12.9098,616029.0
2020-06-01 09:30:00,13.16,13.41,13.1,13.4,38429.0,12.9987,13.2457,12.9395,13.2358,38429.0
2020-06-01 09:40:00,13.4,13.67,13.33,13.56,205013.0,13.2358,13.5025,13.1666,13.3938,205013.0
2020-06-01 09:50:00,13.59,13.6,13.38,13.38,25191.0,13.4234,13.4333,13.216,13.216,25191.0
2020-06-01 10:00:00,13.39,13.49,13.35,13.43,20310.0,13.2259,13.3247,13.1864,13.2654,20310.0
2020-06-01 10:10:00,13.41,13.56,13.4,13.54,20041.0,13.2457,13.3938,13.2358,13.3741,20041.0
2020-06-01 10:20:00,13.53,13.71,13.53,13.69,28898.0,13.3642,13.542,13.3642,13.5222,28898.0
2020-06-01 10:30:00,13.7,13.73,13.62,13.73,18766.0,13.5321,13.5617,13.4531,13.5617,18766.0
2020-06-01 10:40:00,13.73,13.76,13.67,13.73,47991.0,13.5617,13.5914,13.5025,13.5617,47991.0
2020-06-01 10:50:00,13.71,13.71,13.55,13.57,31835.0,13.542,13.542,13.3839,13.4037,31835.0
2020-06-01 11:00:00,13.57,13.57,13.43,13.44,18947.0,13.4037,13.4037,13.2654,13.2753,18947.0
2020-06-01 11:10:00,13.45,13.56,13.43,13.56,17410.0,13.2852,13.3938,13.2654,13.3938,17410.0
2020-06-01 11:20:00,13.58,13.61,13.53,13.57,18441.0,13.4136,13.4432,13.3642,13.4037,18441.0
2020-06-01 11:30:00,13.54,13.6,13.52,13.59,16626.0,13.3741,13.4333,13.3543,13.4234,16626.0
2020-06-01 11:40:00,13.6,13.61,13.57,13.6,22193.0,13.4333,13.4432,13.4037,13.4333,22193.0
2020-06-01 11:50:00,13.61,13.61,13.57,13.61,17657.0,13.4432,13.4432,13.4037,13.4432,17657.0
2020-06-01 12:00:00,13.61,13.64,13.56,13.62,17178.0,13.4432,13.4728,13.3938,13.4531,17178.0
2020-06-01 12:10:00,13.62,13.63,13.57,13.61,17907.0,13.4531,13.463,13.4037,13.4432,17907.0
2020-06-01 12:20:00,13.61,13.61,13.54,13.55,16846.0,13.4432,13.4432,13.3741,13.3839,16846.0
2020-06-01 12:30:00,13.55,13.62,13.55,13.59,11697.0,13.3839,13.4531,13.3839,13.4234,11697.0
2020-06-01 12:40:00,13.59,13.59,13.54,13.56,16720.0,13.4234,13.4234,13.3741,13.3938,16720.0
2020-06-01 12:50:00,13.56,13.58,13.54,13.57,12186.0,13.3938,13.4136,13.3741,13.4037,12186.0
2020-06-01 13:00:00,13.57,13.6,13.55,13.59,17901.0,13.4037,13.4333,13.3839,13.4234,17901.0
2020-06-01 13:10:00,13.59,13.63,13.58,13.62,33632.0,13.4234,13.463,13.4136,13.4531,33632.0
2020-06-01 13:20:00,13.61,13.63,13.57,13.59,18844.0,13.4432,13.463,13.4037,13.4234,18844.0
2020-06-01 13:30:00,13.58,13.61,13.55,13.61,23339.0,13.4136,13.4432,13.3839,13.4432,23339.0
2020-06-01 13:40:00,13.61,13.61,13.59,13.6,9456.0,13.4432,13.4432,13.4234,13.4333,9456.0
2020-06-01 13:50:00,13.6,13.62,13.56,13.59,22181.0,13.4333,13.4531,13.3938,13.4234,22181.0
2020-06-01 14:00:00,13.59,13.6,13.56,13.59,16391.0,13.4234,13.4333,13.3938,13.4234,16391.0
2020-06-01 14:10:00,13.59,13.59,13.55,13.57,17787.0,13.4234,13.4234,13.3839,13.4037,17787.0
2020-06-01 14:20:00,13.57,13.58,13.48,13.49,26062.0,13.4037,13.4136,13.3148,13.3247,26062.0
2020-06-01 14:30:00,13.49,13.5,13.45,13.49,23596.0,13.3247,13.3346,13.2852,13.3247,23596.0
2020-06-01 14:40:00,13.48,13.51,13.44,13.5,37208.0,13.3148,13.3444,13.2753,13.3346,37208.0
2020-06-01 14:50:00,13.51,13.56,13.49,13.53,20867.0,13.3444,13.3938,13.3247,13.3642,20867.0
2020-06-01 15:00:00,13.53,13.55,13.5,13.5,19690.0,13.3642,13.3839,13.3346,13.3346,19690.0
2020-06-01 15:10:00,13.51,13.51,13.44,13.48,30047.0,13.3444,13.3444,13.2753,13.3148,30047.0
2020-06-01 15:20:00,13.49,13.5,13.46,13.49,108885.0,13.3247,13.3346,13.295,13.3247,108885.0
2020-06-01 15:30:00,13.49,13.56,13.46,13.47,153779.0,13.3247,13.3938,13.295,13.3049,153779.0
2020-06-01 15:40:00,13.47,13.48,13.42,13.45,133471.0,13.3049,13.3148,13.2555,13.2852,133471.0
2020-06-01 15:50:00,13.45,13.46,13.38,13.42,280772.0,13.2852,13.295,13.216,13.2555,280772.0
2020-06-02 09:30:00,13.41,13.74,13.36,13.62,106679.0,13.2457,13.5716,13.1963,13.4531,106679.0
2020-06-02 09:40:00,13.65,13.74,13.63,13.66,71203.0,13.4827,13.5716,13.463,13.4926,71203.0
2020-06-02 09:50:00,13.69,13.81,13.69,13.76,35364.0,13.5222,13.6408,13.5222,13.5914,35364.0
2020-06-02 10:00:00,13.76,13.77,13.58,13.75,58778.0,13.5914,13.6012,13.4136,13.5815,58778.0
2020-06-02 10:10:00,13.75,13.9,13.72,13.88,85455.0,13.5815,13.7296,13.5519,13.7099,85455.0
2020-06-02 10:20:00,13.88,13.95,13.85,13.95,55346.0,13.7099,13.779,13.6803,13.779,55346.0
2020-06-02 10:30:00,13.95,14.0,13.9,13.96,105002.0,13.779,13.8284,13.7296,13.7889,105002.0
2020-06-02 10:40:00,13.96,14.01,13.95,13.98,77033.0,13.7889,13.8383,13.779,13.8087,77033.0
2020-06-02 10:50:00,13.97,14.02,13.91,14.0,87782.0,13.7988,13.8482,13.7395,13.8284,87782.0
2020-06-02 11:00:00,14.01,14.06,13.97,13.98,60093.0,13.8383,13.8877,13.7988,13.8087,60093.0
2020-06-02 11:10:00,13.98,14.08,13.97,14.07,141675.0,13.8087,13.9074,13.7988,13.8976,141675.0
2020-06-02 11:20:00,14.07,14.13,14.05,14.11,47158.0,13.8976,13.9568,13.8778,13.9371,47158.0
2020-06-02 11:30:00,14.1,14.16,14.08,14.14,51632.0,13.9272,13.9865,13.9074,13.9667,51632.0
2020-06-02 11:40:00,14.15,14.19,14.11,14.14,30488.0,13.9766,14.0161,13.9371,13.9667,30488.0
2020-06-02 11:50:00,14.14,14.18,14.11,14.14,24888.0,13.9667,14.0062,13.9371,13.9667,24888.0
2020-06-02 12:00:00,14.14,14.15,14.05,14.06,56745.0,13.9667,13.9766,13.8778,13.8877,56745.0
2020-06-02 12:10:00,14.06,14.13,14.06,14.12,35350.0,13.8877,13.9568,13.8877,13.947,35350.0
2020-06-02 12:20:00,14.12,14.2,14.11,14.19,25630.0,13.947,14.026,13.9371,14.0161,25630.0
2020-06-02 12:30:00,14.18,14.18,14.12,14.14,22944.0,14.0062,14.0062,13.947,13.9667,22944.0
2020-06-02 12:40:00,14.15,14.18,14.13,14.13,20168.0,13.9766,14.0062,13.9568,13.9568,20168.0
2020-06-02 12:50:00,14.13,14.14,14.09,14.12,25008.0,13.9568,13.9667,13.9173,13.947,25008.0
2020-06-02 13:00:00,14.12,14.16,14.11,14.16,28492.0,13.947,13.9865,13.9371,13.9865,28492.0
2020-06-02 13:10:00,14.16,14.16,14.12,14.13,23824.0,13.9865,13.9865,13.947,13.9568,23824.0
2020-06-02 13:20:00,14.13,14.14,14.09,14.12,26998.0,13.9568,13.9667,13.9173,13.947,26998.0
2020-06-02 13:30:00,14.13,14.13,14.09,14.12,24570.0,13.9568,13.9568,13.9173,13.947,24570.0
2020-06-02 13:40:00,14.12,14.16,14.04,14.08,31658.0,13.947,13.9865,13.8679,13.9074,31658.0
2020-06-02 13:50:00,14.08,14.08,14.02,14.05,32835.0,13.9074,13.9074,13.8482,13.8778,32835.0
2020-06-02 14:00:00,14.04,14.08,13.98,13.98,33239.0,13.8679,13.9074,13.8087,13.8087,33239.0
2020-06-02 14:10:00,13.98,13.99,13.92,13.99,55002.0,13.8087,13.8185,13.7494,13.8185,55002.0
2020-06-02 14:20:00,13.99,14.0,13.94,13.96,25997.0,13.8185,13.8284,13.7692,13.7889,25997.0
2020-06-02 14:30:00,13.96,13.97,13.92,13.95,35124.0,13.7889,13.7988,13.7494,13.779,35124.0
2020-06-02 14:40:00,13.95,14.05,13.95,14.05,33365.0,13.779,13.8778,13.779,13.8778,33365.0
2020-06-02 14:50:00,14.05,14.11,14.04,14.09,33360.0,13.8778,13.9371,13.8679,13.9173,33360.0
2020-06-02 15:00:00,14.09,14.09,14.03,14.05,42242.0,13.9173,13.9173,13.8581,13.8778,42242.0
2020-06-02 15:10:00,14.04,14.07,14.02,14.03,37918.0,13.8679,13.8976,13.8482,13.8581,37918.0
2020-06-02 15:20:00,14.02,14.03,13.93,14.0,66359.0,13.8482,13.8581,13.7593,13.8284,66359.0
2020-06-02 15:30:00,14.0,14.01,13.96,13.98,59535.0,13.8284,13.8383,13.7889,13.8087,59535.0
2020-06-02 15:40:00,13.98,13.99,13.94,13.98,79200.0,13.8087,13.8185,13.7692,13.8087,79200.0
2020-06-02 15:50:00,13.98,14.02,13.96,13.99,275714.0,13.8087,13.8482,13.7889,13.8185,275714.0
2020-06-03 09:30:00,14.44,14.77,14.31,14.75,87462.0,14.263,14.589,14.1346,14.5692,87462.0
2020-06-03 09:40:00,14.73,14.83,14.63,14.66,46294.0,14.5495,14.6483,14.4507,14.4803,46294.0
2020-06-03 09:50:00,14.66,14.75,14.62,14.73,47719.0,14.4803,14.5692,14.4408,14.5495,47719.0
2020-06-03 10:00:00,14.73,14.84,14.7,14.78,44499.0,14.5495,14.6581,14.5198,14.5989,44499.0
2020-06-03 10:10:00,14.77,14.87,14.71,14.78,56510.0,14.589,14.6878,14.5297,14.5989,56510.0
2020-06-03 10:20:00,14.78,14.93,14.76,14.92,35426.0,14.5989,14.747,14.5791,14.7371,35426.0
2020-06-03 10:30:00,14.91,14.93,14.86,14.87,28758.0,14.7273,14.747,14.6779,14.6878,28758.0
2020-06-03 10:40:00,14.86,14.94,14.85,14.87,23944.0,14.6779,14.7569,14.668,14.6878,23944.0
2020-06-03 10:50:00,14.87,14.93,14.83,14.88,29201.0,14.6878,14.747,14.6483,14.6976,29201.0
2020-06-03 11:00:00,14.88,14.96,14.85,14.95,25576.0,14.6976,14.7767,14.668,14.7668,25576.0
2020-06-03 11:10:00,14.95,15.09,14.94,15.05,59207.0,14.7668,14.9051,14.7569,14.8656,59207.0
2020-06-03 11:20:00,15.05,15.06,14.99,15.01,32414.0,14.8656,14.8754,14.8063,14.826,32414.0
2020-06-03 11:30:00,15.02,15.13,15.01,15.08,34674.0,14.8359,14.9446,14.826,14.8952,34674.0
2020-06-03 11:40:00,15.08,15.1,15.01,15.01,36998.0,14.8952,14.9149,14.826,14.826,36998.0
2020-06-03 11:50:00,15.01,15.02,14.94,15.0,29534.0,14.826,14.8359,14.7569,14.8162,29534.0
2020-06-03 12:00:00,15.0,15.05,14.98,15.05,25659.0,14.8162,14.8656,14.7964,14.8656,25659.0
2020-06-03 12:10:00,15.05,15.07,14.95,14.96,48439.0,14.8656,14.8853,14.7668,14.7767,48439.0
2020-06-03 12:20:00,14.96,14.99,14.88,14.98,52888.0,14.7767,14.8063,14.6976,14.7964,52888.0
2020-06-03 12:30:00,15.0,15.02,14.96,15.0,39761.0,14.8162,14.8359,14.7767,14.8162,39761.0
2020-06-03 12:40:00,15.0,15.06,14.96,14.96,23763.0,14.8162,14.8754,14.7767,14.7767,23763.0
2020-06-03 12:50:00,14.96,15.0,14.93,14.96,44029.0,14.7767,14.8162,14.747,14.7767,44029.0
2020-06-03 13:00:00,14.96,14.98,14.91,14.96,44877.0,14.7767,14.7964,14.7273,14.7767,44877.0
2020-06-03 13:10:00,14.97,14.99,14.95,14.96,29571.0,14.7865,14.8063,14.7668,14.7767,29571.0
2020-06-03 13:20:00,14.96,14.97,14.86,14.87,32437.0,14.7767,14.7865,14.6779,14.6878,32437.0
2020-06-03 13:30:00,14.87,14.92,14.85,14.9,36830.0,14.6878,14.7371,14.668,14.7174,36830.0
2020-06-03 13:40:00,14.9,14.98,14.89,14.96,24541.0,14.7174,14.7964,14.7075,14.7767,24541.0
2020-06-03 13:50:00,14.96,14.98,14.92,14.98,29059.0,14.7767,14.7964,14.7371,14.7964,29059.0
2020-06-03 14:00:00,14.98,15.02,14.96,15.0,38882.0,14.7964,14.8359,14.7767,14.8162,38882.0
2020-06-03 14:10:00,15.0,15.09,15.0,15.08,43391.0,14.8162,14.9051,14.8162,14.8952,43391.0
2020-06-03 14:20:00,15.07,15.1,15.05,15.1,38995.0,14.8853,14.9149,14.8656,14.9149,38995.0
2020-06-03 14:30:00,15.1,15.1,15.05,15.07,38739.0,14.9149,14.9149,14.8656,14.8853,38739.0
2020-06-03 14:40:00,15.08,15.12,15.07,15.11,31507.0,14.8952,14.9347,14.8853,14.9248,31507.0
2020-06-03 14:50:00,15.11,15.12,15.07,15.07,24447.0,14.9248,14.9347,14.8853,14.8853,24447.0
2020-06-03 15:00:00,15.07,15.1,15.05,15.06,49307.0,14.8853,14.9149,14.8656,14.8754,49307.0
2020-06-03 15:10:00,15.06,15.09,15.03,15.06,34240.0,14.8754,14.9051,14.8458,14.8754,34240.0
2020-06-03 15:20:00,15.07,15.1,15.05,15.08,33288.0,14.8853,14.9149,14.8656,14.8952,33288.0
2020-06-03 15:30:00,15.08,15.14,15.06,15.14,38982.0,14.8952,14.9545,14.8754,14.9545,38982.0
2020-06-03 15:40:00,15.13,15.14,15.08,15.13,79920.0,14.9446,14.9545,14.8952,14.9446,79920.0
2020-06-03 15:50:00,15.14,15.19,15.13,15.18,342383.0,14.9545,15.0038,14.9446,14.994,342383.0
2020-06-04 09:30:00,15.17,15.65,15.17,15.42,206906.0,14.9841,15.4582,14.9841,15.231,206906.0
2020-06-04 09:40:00,15.39,15.4,15.02,15.04,96023.0,15.2014,15.2113,14.8359,14.8557,96023.0
2020-06-04 09:50:00,15.04,15.25,15.01,15.24,95877.0,14.8557,15.0631,14.826,15.0532,95877.0
2020-06-04 10:00:00,15.26,15.56,15.25,15.44,125036.0,15.073,15.3693,15.0631,15.2508,125036.0
2020-06-04 10:10:00,15.43,15.43,15.35,15.42,59057.0,15.2409,15.2409,15.1619,15.231,59057.0
2020-06-04 10:20:00,15.41,15.44,15.31,15.43,45404.0,15.2211,15.2508,15.1224,15.2409,45404.0
2020-06-04 10:30:00,15.44,15.5,15.39,15.4,76501.0,15.2508,15.31,15.2014,15.2113,76501.0
2020-06-04 10:40:00,15.4,15.49,15.37,15.48,273400.0,15.2113,15.3002,15.1816,15.2903,273400.0
2020-06-04 10:50:00,15.48,15.48,15.34,15.39,202076.0,15.2903,15.2903,15.152,15.2014,202076.0
2020-06-04 11:00:00,15.39,15.39,15.25,15.25,68409.0,15.2014,15.2014,15.0631,15.0631,68409.0
2020-06-04 11:10:00,15.25,15.31,15.18,15.2,43732.0,15.0631,15.1224,14.994,15.0137,43732.0
2020-06-04 11:20:00,15.19,15.33,15.15,15.3,41662.0,15.0038,15.1421,14.9643,15.1125,41662.0
2020-06-04 11:30:00,15.29,15.32,15.26,15.3,43579.0,15.1026,15.1322,15.073,15.1125,43579.0
2020-06-04 11:40:00,15.3,15.3,15.2,15.24,50964.0,15.1125,15.1125,15.0137,15.0532,50964.0
2020-06-04 11:50:00,15.23,15.3,15.21,15.28,33830.0,15.0433,15.1125,15.0236,15.0927,33830.0
2020-06-04 12:00:00,15.29,15.3,15.24,15.27,35129.0,15.1026,15.1125,15.0532,15.0829,35129.0
2020-06-04 12:10:00,15.27,15.29,15.21,15.26,30604.0,15.0829,15.1026,15.0236,15.073,30604.0
2020-06-04 12:20:00,15.26,15.26,15.17,15.2,34765.0,15.073,15.073,14.9841,15.0137,34765.0
2020-06-04 12:30:00,15.19,15.19,15.11,15.13,50783.0,15.0038,15.0038,14.9248,14.9446,50783.0
2020-06-04 12:40:00,15.12,15.15,15.07,15.08,44553.0,14.9347,14.9643,14.8853,14.8952,44553.0
2020-06-04 12:50:00,15.09,15.26,15.09,15.24,56332.0,14.9051,15.073,14.9051,15.0532,56332.0
2020-06-04 13:00:00,15.25,15.31,15.19,15.31,37748.0,15.0631,15.1224,15.0038,15.1224,37748.0
2020-06-04 13:10:00,15.29,15.3,15.25,15.26,32312.0,15.1026,15.1125,15.0631,15.073,32312.0
2020-06-04 13:20:00,15.26,15.33,15.25,15.29,33869.0,15.073,15.1421,15.0631,15.1026,33869.0
2020-06-04 13:30:00,15.31,15.4,15.31,15.39,33932.0,15.1224,15.2113,15.1224,15.2014,33932.0
2020-06-04 13:40:00,15.4,15.46,15.39,15.42,46419.0,15.2113,15.2705,15.2014,15.231,46419.0
2020-06-04 13:50:00,15.41,15.49,15.4,15.48,30540.0,15.2211,15.3002,15.2113,15.2903,30540.0
2020-06-04 14:00:00,15.48,15.53,15.41,15.46,42266.0,15.2903,15.3397,15.2211,15.2705,42266.0
2020-06-04 14:10:00,15.46,15.5,15.44,15.45,54503.0,15.2705,15.31,15.2508,15.2607,54503.0
2020-06-04 14:20:00,15.45,15.5,15.43,15.47,65551.0,15.2607,15.31,15.2409,15.2804,65551.0
2020-06-04 14:30:00,15.47,15.49,15.4,15.42,48082.0,15.2804,15.3002,15.2113,15.231,48082.0
2020-06-04 14:40:00,15.44,15.44,15.33,15.4,68884.0,15.2508,15.2508,15.1421,15.2113,68884.0
2020-06-04 14:50:00,15.4,15.43,15.35,15.36,51789.0,15.2113,15.2409,15.1619,15.1718,51789.0
2020-06-04 15:00:00,15.36,15.41,15.33,15.37,57893.0,15.1718,15.2211,15.1421,15.1816,57893.0
2020-06-04 15:10:00,15.36,15.37,15.29,15.36,51671.0,15.1718,15.1816,15.1026,15.1718,51671.0
2020-06-04 15:20:00,15.36,15.36,15.3,15.35,60288.0,15.1718,15.1718,15.1125,15.1619,60288.0
2020-06-04 15:30:00,15.35,15.45,15.34,15.4,76748.0,15.1619,15.2607,15.152,15.2113,76748.0
2020-06-04 15:40:00,15.4,15.45,15.39,15.44,120340.0,15.2113,15.2607,15.2014,15.2508,120340.0
2020-06-04 15:50:00,15.45,15.54,15.43,15.53,279018.0,15.2607,15.3495,15.2409,15.3397,279018.0
2020-06-05 09:30:00,16.81,17.25,16.6,16.66,232492.0,16.604,17.0386,16.3966,16.4558,232492.0
2020-06-05 09:40:00,16.69,16.88,16.6,16.69,103304.0,16.4855,16.6731,16.3966,16.4855,103304.0
2020-06-05 09:50:00,16.68,16.71,16.33,16.37,94233.0,16.4756,16.5052,16.1299,16.1694,94233.0
2020-06-05 10:00:00,16.37,16.78,16.36,16.71,164032.0,16.1694,16.5744,16.1595,16.5052,164032.0
2020-06-05 10:10:00,16.71,16.8,16.64,16.75,66206.0,16.5052,16.5941,16.4361,16.5447,66206.0
2020-06-05 10:20:00,16.74,16.82,16.61,16.68,73899.0,16.5348,16.6139,16.4064,16.4756,73899.0
2020-06-05 10:30:00,16.69,16.73,16.58,16.71,83834.0,16.4855,16.525,16.3768,16.5052,83834.0
2020-06-05 10:40:00,16.71,16.91,16.66,16.9,98112.0,16.5052,16.7028,16.4558,16.6929,98112.0
2020-06-05 10:50:00,16.91,17.02,16.9,16.96,105991.0,16.7028,16.8114,16.6929,16.7521,105991.0
2020-06-05 11:00:00,16.98,17.02,16.92,16.96,67769.0,16.7719,16.8114,16.7126,16.7521,67769.0
2020-06-05 11:10:00,16.97,17.08,16.97,17.02,65895.0,16.762,16.8707,16.762,16.8114,65895.0
2020-06-05 11:20:00,17.03,17.22,17.03,17.2,63639.0,16.8213,17.009,16.8213,16.9892,63639.0
2020-06-05 11:30:00,17.21,17.22,17.02,17.07,54320.0,16.9991,17.009,16.8114,16.8608,54320.0
2020-06-05 11:40:00,17.05,17.09,17.01,17.06,84047.0,16.841,16.8806,16.8015,16.8509,84047.0
2020-06-05 11:50:00,17.06,17.14,16.96,17.0,62899.0,16.8509,16.9299,16.7521,16.7917,62899.0
2020-06-05 12:00:00,17.02,17.12,16.99,17.08,33586.0,16.8114,16.9102,16.7818,16.8707,33586.0
2020-06-05 12:10:00,17.08,17.09,16.97,17.03,54488.0,16.8707,16.8806,16.762,16.8213,54488.0
2020-06-05 12:20:00,17.02,17.1,16.99,17.1,35866.0,16.8114,16.8904,16.7818,16.8904,35866.0
2020-06-05 12:30:00,17.11,17.19,17.05,17.19,37907.0,16.9003,16.9793,16.841,16.9793,37907.0
2020-06-05 12:40:00,17.18,17.2,17.11,17.11,30689.0,16.9695,16.9892,16.9003,16.9003,30689.0
2020-06-05 12:50:00,17.11,17.14,17.08,17.12,17528.0,16.9003,16.9299,16.8707,16.9102,17528.0
2020-06-05 13:00:00,17.12,17.13,17.05,17.1,26983.0,16.9102,16.9201,16.841,16.8904,26983.0
2020-06-05 13:10:00,17.09,17.11,17.03,17.05,37922.0,16.8806,16.9003,16.8213,16.841,37922.0
2020-06-05 13:20:00,17.06,17.14,17.05,17.12,43835.0,16.8509,16.9299,16.841,16.9102,43835.0
2020-06-05 13:30:00,17.14,17.17,17.11,17.16,43224.0,16.9299,16.9596,16.9003,16.9497,43224.0
2020-06-05 13:40:00,17.16,17.22,17.14,17.18,32318.0,16.9497,17.009,16.9299,16.9695,32318.0
2020-06-05 13:50:00,17.17,17.21,17.13,17.17,53171.0,16.9596,16.9991,16.9201,16.9596,53171.0
2020-06-05 14:00:00,17.16,17.22,17.15,17.16,30270.0,16.9497,17.009,16.9398,16.9497,30270.0
2020-06-05 14:10:00,17.16,17.19,17.13,17.17,49438.0,16.9497,16.9793,16.9201,16.9596,49438.0
2020-06-05 14:20:00,17.16,17.17,17.01,17.1,48086.0,16.9497,16.9596,16.8015,16.8904,48086.0
2020-06-05 14:30:00,17.1,17.22,17.09,17.19,71084.0,16.8904,17.009,16.8806,16.9793,71084.0
2020-06-05 14:40:00,17.21,17.26,17.14,17.16,41606.0,16.9991,17.0485,16.9299,16.9497,41606.0
2020-06-05 14:50:00,17.16,17.19,17.13,17.17,76246.0,16.9497,16.9793,16.9201,16.9596,76246.0
2020-06-05 15:00:00,17.18,17.2,17.11,17.16,76417.0,16.9695,16.9892,16.9003,16.9497,76417.0
2020-06-05 15:10:00,17.16,17.19,17.07,17.19,133869.0,16.9497,16.9793,16.8608,16.9793,133869.0
2020-06-05 15:20:00,17.18,17.19,17.13,17.15,102797.0,16.9695,16.9793,16.9201,16.9398,102797.0
2020-06-05 15:30:00,17.15,17.17,17.1,17.16,166550.0,16.9398,16.9596,16.8904,16.9497,166550.0
2020-06-05 15:40:00,17.15,17.19,17.12,17.12,192524.0,16.9398,16.9793,16.9102,16.9102,192524.0
2020-06-05 15:50:00,17.13,17.19,17.08,17.16,357631.0,16.9201,16.9793,16.8707,16.9497,357631.0
2020-06-08 09:30:00,18.02,18.36,17.83,17.97,262010.0,17.7992,18.135,17.6115,17.7498,262010.0
2020-06-08 09:40:00,17.97,18.34,17.87,18.3,255807.0,17.7498,18.1152,17.651,18.0757,255807.0
2020-06-08 09:50:00,18.3,18.37,18.21,18.35,119867.0,18.0757,18.1449,17.9868,18.1251,119867.0
2020-06-08 10:00:00,18.35,18.38,18.22,18.3,117261.0,18.1251,18.1547,17.9967,18.0757,117261.0
2020-06-08 10:10:00,18.29,18.32,18.13,18.3,76777.0,18.0658,18.0955,17.9078,18.0757,76777.0
2020-06-08 10:20:00,18.28,18.31,18.05,18.11,124954.0,18.056,18.0856,17.8288,17.8881,124954.0
2020-06-08 10:30:00,18.12,18.12,17.71,17.72,124720.0,17.8979,17.8979,17.493,17.5028,124720.0
2020-06-08 10:40:00,17.75,17.84,17.7,17.8,70336.0,17.5325,17.6214,17.4831,17.5819,70336.0
2020-06-08 10:50:00,17.8,17.93,17.76,17.9,131679.0,17.5819,17.7103,17.5423,17.6806,131679.0
2020-06-08 11:00:00,17.9,18.02,17.89,17.97,101682.0,17.6806,17.7992,17.6707,17.7498,101682.0
2020-06-08 11:10:00,17.96,18.1,17.96,18.05,68237.0,17.7399,17.8782,17.7399,17.8288,68237.0
2020-06-08 11:20:00,18.04,18.16,17.96,18.15,143030.0,17.8189,17.9374,17.7399,17.9276,143030.0
2020-06-08 11:30:00,18.15,18.26,18.13,18.19,187624.0,17.9276,18.0362,17.9078,17.9671,187624.0
2020-06-08 11:40:00,18.17,18.22,18.12,18.21,44690.0,17.9473,17.9967,17.8979,17.9868,44690.0
2020-06-08 11:50:00,18.21,18.22,18.14,18.19,66868.0,17.9868,17.9967,17.9177,17.9671,66868.0
2020-06-08 12:00:00,18.2,18.26,18.18,18.25,64892.0,17.9769,18.0362,17.9572,18.0263,64892.0
2020-06-08 12:10:00,18.26,18.31,18.22,18.25,56955.0,18.0362,18.0856,17.9967,18.0263,56955.0
2020-06-08 12:20:00,18.24,18.26,18.06,18.09,40664.0,18.0165,18.0362,17.8387,17.8683,40664.0
2020-06-08 12:30:00,18.08,18.11,18.05,18.07,28193.0,17.8584,17.8881,17.8288,17.8485,28193.0
2020-06-08 12:40:00,18.07,18.08,17.9,17.95,65119.0,17.8485,17.8584,17.6806,17.73,65119.0
2020-06-08 12:50:00,17.96,17.96,17.89,17.89,26085.0,17.7399,17.7399,17.6707,17.6707,26085.0
2020-06-08 13:00:00,17.9,17.92,17.87,17.88,54377.0,17.6806,17.7004,17.651,17.6609,54377.0
2020-06-08 13:10:00,17.88,17.89,17.75,17.75,58897.0,17.6609,17.6707,17.5325,17.5325,58897.0
2020-06-08 13:20:00,17.75,17.83,17.74,17.8,35105.0,17.5325,17.6115,17.5226,17.5819,35105.0
2020-06-08 13:30:00,17.8,17.86,17.75,17.81,32542.0,17.5819,17.6411,17.5325,17.5917,32542.0
2020-06-08 13:40:00,17.82,17.82,17.72,17.73,38989.0,17.6016,17.6016,17.5028,17.5127,38989.0
2020-06-08 13:50:00,17.73,17.76,17.69,17.76,34936.0,17.5127,17.5423,17.4732,17.5423,34936.0
2020-06-08 14:00:00,17.74,17.8,17.72,17.79,39951.0,17.5226,17.5819,17.5028,17.572,39951.0
2020-06-08 14:10:00,17.79,17.83,17.77,17.79,61701.0,17.572,17.6115,17.5522,17.572,61701.0
2020-06-08 14:20:00,17.79,17.81,17.72,17.77,45276.0,17.572,17.5917,17.5028,17.5522,45276.0
2020-06-08 14:30:00,17.77,17.78,17.74,17.75,46470.0,17.5522,17.5621,17.5226,17.5325,46470.0
2020-06-08 14:40:00,17.74,17.76,17.7,17.76,57514.0,17.5226,17.5423,17.4831,17.5423,57514.0
2020-06-08 14:50:00,17.76,17.76,17.68,17.75,38662.0,17.5423,17.5423,17.4633,17.5325,38662.0
2020-06-08 15:00:00,17.74,17.77,17.72,17.74,35751.0,17.5226,17.5522,17.5028,17.5226,35751.0
2020-06-08 15:10:00,17.75,17.77,17.73,17.74,38194.0,17.5325,17.5522,17.5127,17.5226,38194.0
2020-06-08 15:20:00,17.74,17.75,17.67,17.69,92649.0,17.5226,17.5325,17.4534,17.4732,92649.0
2020-06-08 15:30:00,17.69,17.73,17.67,17.71,139690.0,17.4732,17.5127,17.4534,17.493,139690.0
2020-06-08 15:40:00,17.7,17.72,17.68,17.71,216248.0,17.4831,17.5028,17.4633,17.493,216248.0
2020-06-08 15:50:00,17.71,17.75,17.66,17.74,529683.0,17.493,17.5325,17.4436,17.5226,529683.0
2020-06-09 09:30:00,17.03,17.2,16.39,16.78,109125.0,16.8213,16.9892,16.1891,16.5744,109125.0
2020-06-09 09:40:00,16.79,16.85,16.58,16.59,59968.0,16.5842,16.6435,16.3768,16.3867,59968.0
2020-06-09 09:50:00,16.58,16.58,16.37,16.38,50196.0,16.3768,16.3768,16.1694,16.1793,50196.0
2020-06-09 10:00:00,16.41,16.47,16.32,16.36,47754.0,16.2089,16.2682,16.12,16.1595,47754.0
2020-06-09 10:10:00,16.37,16.38,16.24,16.34,81208.0,16.1694,16.1793,16.041,16.1397,81208.0
2020-06-09 10:20:00,16.33,16.37,16.23,16.26,77402.0,16.1299,16.1694,16.0311,16.0607,77402.0
2020-06-09 10:30:00,16.25,16.29,16.14,16.29,90718.0,16.0508,16.0904,15.9422,16.0904,90718.0
2020-06-09 10:40:00,16.3,16.54,16.26,16.54,52954.0,16.1002,16.3373,16.0607,16.3373,52954.0
2020-06-09 10:50:00,16.54,16.56,16.34,16.35,69117.0,16.3373,16.357,16.1397,16.1496,69117.0
2020-06-09 11:00:00,16.34,16.42,16.3,16.36,45264.0,16.1397,16.2188,16.1002,16.1595,45264.0
2020-06-09 11:10:00,16.36,16.39,16.33,16.36,45856.0,16.1595,16.1891,16.1299,16.1595,45856.0
2020-06-09 11:20:00,16.36,16.4,16.26,16.28,47773.0,16.1595,16.199,16.0607,16.0805,47773.0
2020-06-09 11:30:00,16.28,16.32,16.25,16.27,29924.0,16.0805,16.12,16.0508,16.0706,29924.0
2020-06-09 11:40:00,16.27,16.33,16.22,16.28,45997.0,16.0706,16.1299,16.0212,16.0805,45997.0
2020-06-09 11:50:00,16.28,16.31,16.26,16.26,40510.0,16.0805,16.1101,16.0607,16.0607,40510.0
2020-06-09 12:00:00,16.25,16.28,16.2,16.24,26645.0,16.0508,16.0805,16.0015,16.041,26645.0
2020-06-09 12:10:00,16.25,16.28,16.2,16.28,21922.0,16.0508,16.0805,16.0015,16.0805,21922.0
2020-06-09 12:20:00,16.28,16.31,16.26,16.29,22467.0,16.0805,16.1101,16.0607,16.0904,22467.0
2020-06-09 12:30:00,16.29,16.32,16.25,16.26,19016.0,16.0904,16.12,16.0508,16.0607,19016.0
2020-06-09 12:40:00,16.26,16.32,16.22,16.29,34460.0,16.0607,16.12,16.0212,16.0904,34460.0
2020-06-09 12:50:00,16.29,16.32,16.25,16.31,14483.0,16.0904,16.12,16.0508,16.1101,14483.0
2020-06-09 13:00:00,16.32,16.34,16.25,16.28,24537.0,16.12,16.1397,16.0508,16.0805,24537.0
2020-06-09 13:10:00,16.28,16.31,16.26,16.3,27844.0,16.0805,16.1101,16.0607,16.1002,27844.0
2020-06-09 13:20:00,16.3,16.31,16.26,16.3,26844.0,16.1002,16.1101,16.0607,16.1002,26844.0
2020-06-09 13:30:00,16.3,16.31,16.21,16.21,33539.0,16.1002,16.1101,16.0113,16.0113,33539.0
2020-06-09 13:40:00,16.22,16.26,16.2,16.23,41543.0,16.0212,16.0607,16.0015,16.0311,41543.0
2020-06-09 13:50:00,16.23,16.24,16.12,16.15,36842.0,16.0311,16.041,15.9224,15.9521,36842.0
2020-06-09 14:00:00,16.14,16.15,16.06,16.07,28848.0,15.9422,15.9521,15.8632,15.8731,28848.0
2020-06-09 14:10:00,16.07,16.15,16.05,16.08,55088.0,15.8731,15.9521,15.8533,15.8829,55088.0
2020-06-09 14:20:00,16.07,16.13,16.06,16.09,29730.0,15.8731,15.9323,15.8632,15.8928,29730.0
2020-06-09 14:30:00,16.09,16.14,16.09,16.13,27652.0,15.8928,15.9422,15.8928,15.9323,27652.0
2020-06-09 14:40:00,16.14,16.22,16.13,16.21,31753.0,15.9422,16.0212,15.9323,16.0113,31753.0
2020-06-09 14:50:00,16.22,16.24,16.18,16.21,29395.0,16.0212,16.041,15.9817,16.0113,29395.0
2020-06-09 15:00:00,16.22,16.29,16.2,16.28,26411.0,16.0212,16.0904,16.0015,16.0805,26411.0
2020-06-09 15:10:00,16.28,16.34,16.26,16.34,148562.0,16.0805,16.1397,16.0607,16.1397,148562.0
2020-06-09 15:20:00,16.34,16.43,16.34,16.43,65330.0,16.1397,16.2286,16.1397,16.2286,65330.0
2020-06-09 15:30:00,16.42,16.43,16.29,16.35,161331.0,16.2188,16.2286,16.0904,16.1496,161331.0
2020-06-09 15:40:00,16.35,16.37,16.24,16.25,82102.0,16.1496,16.1694,16.041,16.0508,82102.0
2020-06-09 15:50:00,16.24,16.26,16.18,16.21,311354.0,16.041,16.0607,15.9817,16.0113,311354.0
2020-06-10 09:30:00,16.06,16.06,15.34,15.36,143758.0,15.8632,15.8632,15.152,15.1718,143758.0
2020-06-10 09:40:00,15.36,15.36,15.17,15.26,90079.0,15.1718,15.1718,14.9841,15.073,90079.0
2020-06-10 09:50:00,15.26,15.28,15.09,15.23,63437.0,15.073,15.0927,14.9051,15.0433,63437.0
2020-06-10 10:00:00,15.24,15.25,15.07,15.18,65014.0,15.0532,15.0631,14.8853,14.994,65014.0
2020-06-10 10:10:00,15.18,15.18,14.87,14.93,86527.0,14.994,14.994,14.6878,14.747,86527.0
2020-06-10 10:20:00,14.9,15.11,14.73,15.11,73378.0,14.7174,14.9248,14.5495,14.9248,73378.0
2020-06-10 10:30:00,15.07,15.27,14.99,15.24,71975.0,14.8853,15.0829,14.8063,15.0532,71975.0
2020-06-10 10:40:00,15.24,15.27,15.11,15.14,53143.0,15.0532,15.0829,14.9248,14.9545,53143.0
2020-06-10 10:50:00,15.14,15.17,14.94,15.01,42402.0,14.9545,14.9841,14.7569,14.826,42402.0
2020-06-10 11:00:00,15.02,15.24,15.0,15.21,51352.0,14.8359,15.0532,14.8162,15.0236,51352.0
2020-06-10 11:10:00,15.21,15.29,15.19,15.28,41006.0,15.0236,15.1026,15.0038,15.0927,41006.0
2020-06-10 11:20:00,15.27,15.34,15.25,15.25,33297.0,15.0829,15.152,15.0631,15.0631,33297.0
2020-06-10 11:30:00,15.25,15.33,15.19,15.33,70764.0,15.0631,15.1421,15.0038,15.1421,70764.0
2020-06-10 11:40:00,15.32,15.45,15.32,15.42,44267.0,15.1322,15.2607,15.1322,15.231,44267.0
2020-06-10 11:50:00,15.42,15.58,15.41,15.58,44007.0,15.231,15.3891,15.2211,15.3891,44007.0
2020-06-10 12:00:00,15.57,15.63,15.45,15.5,57070.0,15.3792,15.4384,15.2607,15.31,57070.0
2020-06-10 12:10:00,15.5,15.58,15.44,15.57,53666.0,15.31,15.3891,15.2508,15.3792,53666.0
2020-06-10 12:20:00,15.57,15.59,15.41,15.41,42061.0,15.3792,15.3989,15.2211,15.2211,42061.0
2020-06-10 12:30:00,15.41,15.48,15.39,15.42,40527.0,15.2211,15.2903,15.2014,15.231,40527.0
2020-06-10 12:40:00,15.43,15.5,15.38,15.47,29969.0,15.2409,15.31,15.1915,15.2804,29969.0
2020-06-10 12:50:00,15.46,15.53,15.44,15.51,25960.0,15.2705,15.3397,15.2508,15.3199,25960.0
2020-06-10 13:00:00,15.5,15.5,15.43,15.46,24060.0,15.31,15.31,15.2409,15.2705,24060.0
2020-06-10 13:10:00,15.47,15.52,15.44,15.5,30844.0,15.2804,15.3298,15.2508,15.31,30844.0
2020-06-10 13:20:00,15.49,15.49,15.41,15.43,25711.0,15.3002,15.3002,15.2211,15.2409,25711.0
2020-06-10 13:30:00,15.43,15.44,15.4,15.41,20395.0,15.2409,15.2508,15.2113,15.2211,20395.0
2020-06-10 13:40:00,15.41,15.45,15.39,15.41,23291.0,15.2211,15.2607,15.2014,15.2211,23291.0
2020-06-10 13:50:00,15.41,15.45,15.36,15.37,27870.0,15.2211,15.2607,15.1718,15.1816,27870.0
2020-06-10 14:00:00,15.39,15.69,15.33,15.5,46021.0,15.2014,15.4977,15.1421,15.31,46021.0
2020-06-10 14:10:00,15.52,15.69,15.52,15.65,77990.0,15.3298,15.4977,15.3298,15.4582,77990.0
2020-06-10 14:20:00,15.66,15.66,15.57,15.64,59683.0,15.4681,15.4681,15.3792,15.4483,59683.0
2020-06-10 14:30:00,15.63,15.64,15.44,15.45,69375.0,15.4384,15.4483,15.2508,15.2607,69375.0
2020-06-10 14:40:00,15.45,15.47,15.29,15.39,81044.0,15.2607,15.2804,15.1026,15.2014,81044.0
2020-06-10 14:50:00,15.39,15.41,15.23,15.28,69174.0,15.2014,15.2211,15.0433,15.0927,69174.0
2020-06-10 15:00:00,15.27,15.3,15.14,15.27,57920.0,15.0829,15.1125,14.9545,15.0829,57920.0
2020-06-10 15:10:00,15.27,15.29,15.18,15.26,48680.0,15.0829,15.1026,14.994,15.073,48680.0
2020-06-10 15:20:00,15.25,15.29,15.11,15.29,70250.0,15.0631,15.1026,14.9248,15.1026,70250.0
2020-06-10 15:30:00,15.31,15.33,15.12,15.15,137726.0,15.1224,15.1421,14.9347,14.9643,137726.0
2020-06-10 15:40:00,15.14,15.15,14.97,15.02,177341.0,14.9545,14.9643,14.7865,14.8359,177341.0
2020-06-10 15:50:00,15.01,15.09,14.96,14.96,286843.0,14.826,14.9051,14.7767,14.7767,286843.0
2020-06-11 09:30:00,13.87,13.91,13.3,13.81,135375.0,13.7,13.7395,13.137,13.6408,135375.0
2020-06-11 09:40:00,13.81,14.27,13.72,14.2,63181.0,13.6408,14.0951,13.5519,14.026,63181.0
2020-06-11 09:50:00,14.19,14.21,14.01,14.02,22232.0,14.0161,14.0358,13.8383,13.8482,22232.0
2020-06-11 10:00:00,14.03,14.06,13.75,13.8,48727.0,13.8581,13.8877,13.5815,13.6309,48727.0
2020-06-11 10:10:00,13.8,13.89,13.72,13.77,43698.0,13.6309,13.7198,13.5519,13.6012,43698.0
2020-06-11 10:20:00,13.78,13.8,13.56,13.56,34587.0,13.6111,13.6309,13.3938,13.3938,34587.0
2020-06-11 10:30:00,13.56,13.63,13.52,13.54,35334.0,13.3938,13.463,13.3543,13.3741,35334.0
2020-06-11 10:40:00,13.55,13.57,13.35,13.35,40764.0,13.3839,13.4037,13.1864,13.1864,40764.0
2020-06-11 10:50:00,13.34,13.43,13.26,13.27,52905.0,13.1765,13.2654,13.0975,13.1074,52905.0
2020-06-11 11:00:00,13.26,13.37,13.21,13.26,45264.0,13.0975,13.2061,13.0481,13.0975,45264.0
2020-06-11 11:10:00,13.26,13.36,13.21,13.35,29771.0,13.0975,13.1963,13.0481,13.1864,29771.0
2020-06-11 11:20:00,13.35,13.39,13.28,13.3,30078.0,13.1864,13.2259,13.1172,13.137,30078.0
2020-06-11 11:30:00,13.31,13.34,13.18,13.19,46999.0,13.1469,13.1765,13.0185,13.0283,46999.0
2020-06-11 11:40:00,13.18,13.22,13.13,13.13,68678.0,13.0185,13.058,12.9691,12.9691,68678.0
2020-06-11 11:50:00,13.13,13.16,13.12,13.16,54498.0,12.9691,12.9987,12.9592,12.9987,54498.0
2020-06-11 12:00:00,13.16,13.17,13.11,13.12,59342.0,12.9987,13.0086,12.9493,12.9592,59342.0
2020-06-11 12:10:00,13.12,13.12,13.05,13.06,52667.0,12.9592,12.9592,12.8901,12.8999,52667.0
2020-06-11 12:20:00,13.06,13.11,13.05,13.09,39847.0,12.8999,12.9493,12.8901,12.9296,39847.0
2020-06-11 12:30:00,13.09,13.25,13.09,13.21,22789.0,12.9296,13.0876,12.9296,13.0481,22789.0
2020-06-11 12:40:00,13.21,13.21,13.1,13.13,40398.0,13.0481,13.0481,12.9395,12.9691,40398.0
2020-06-11 12:50:00,13.13,13.16,13.05,13.13,28774.0,12.9691,12.9987,12.8901,12.9691,28774.0
2020-06-11 13:00:00,13.12,13.24,13.11,13.18,36828.0,12.9592,13.0777,12.9493,13.0185,36828.0
2020-06-11 13:10:00,13.18,13.23,13.15,13.2,33790.0,13.0185,13.0679,12.9888,13.0382,33790.0
2020-06-11 13:20:00,13.2,13.28,13.2,13.23,37081.0,13.0382,13.1172,13.0382,13.0679,37081.0
2020-06-11 13:30:00,13.22,13.25,13.16,13.18,36706.0,13.058,13.0876,12.9987,13.0185,36706.0
2020-06-11 13:40:00,13.17,13.18,13.07,13.12,40846.0,13.0086,13.0185,12.9098,12.9592,40846.0
2020-06-11 13:50:00,13.12,13.2,13.09,13.19,29439.0,12.9592,13.0382,12.9296,13.0283,29439.0
2020-06-11 14:00:00,13.18,13.2,13.11,13.19,38848.0,13.0185,13.0382,12.9493,13.0283,38848.0
2020-06-11 14:10:00,13.19,13.21,13.12,13.13,31837.0,13.0283,13.0481,12.9592,12.9691,31837.0
2020-06-11 14:20:00,13.13,13.2,13.11,13.11,33940.0,12.9691,13.0382,12.9493,12.9493,33940.0
2020-06-11 14:30:00,13.11,13.12,13.01,13.02,53011.0,12.9493,12.9592,12.8506,12.8604,53011.0
2020-06-11 14:40:00,13.02,13.11,13.02,13.08,79672.0,12.8604,12.9493,12.8604,12.9197,79672.0
2020-06-11 14:50:00,13.08,13.11,13.01,13.08,75951.0,12.9197,12.9493,12.8506,12.9197,75951.0
2020-06-11 15:00:00,13.08,13.16,13.02,13.1,67890.0,12.9197,12.9987,12.8604,12.9395,67890.0
2020-06-11 15:10:00,13.11,13.15,13.08,13.1,64742.0,12.9493,12.9888,12.9197,12.9395,64742.0
2020-06-11 15:20:00,13.1,13.1,13.05,13.07,74586.0,12.9395,12.9395,12.8901,12.9098,74586.0
2020-06-11 15:30:00,13.06,13.08,13.03,13.06,101453.0,12.8999,12.9197,12.8703,12.8999,101453.0
2020-06-11 15:40:00,13.06,13.17,13.05,13.15,111730.0,12.8999,13.0086,12.8901,12.9888,111730.0
2020-06-11 15:50:00,13.14,13.14,12.98,12.98,254357.0,12.979,12.979,12.8209,12.8209,254357.0
2020-06-12 09:30:00,14.05,14.16,13.65,13.9,88810.0,13.8778,13.9865,13.4827,13.7296,88810.0
2020-06-12 09:40:00,13.91,13.99,13.73,13.75,38271.0,13.7395,13.8185,13.5617,13.5815,38271.0
2020-06-12 09:50:00,13.74,13.78,13.65,13.68,21154.0,13.5716,13.6111,13.4827,13.5123,21154.0
2020-06-12 10:00:00,13.68,13.97,13.67,13.94,35766.0,13.5123,13.7988,13.5025,13.7692,35766.0
2020-06-12 10:10:00,13.93,14.01,13.92,13.96,29612.0,13.7593,13.8383,13.7494,13.7889,29612.0
2020-06-12 10:20:00,13.97,14.02,13.74,13.75,66035.0,13.7988,13.8482,13.5716,13.5815,66035.0
2020-06-12 10:30:00,13.75,13.81,13.56,13.59,53118.0,13.5815,13.6408,13.3938,13.4234,53118.0
2020-06-12 10:40:00,13.58,13.72,13.54,13.67,53644.0,13.4136,13.5519,13.3741,13.5025,53644.0
2020-06-12 10:50:00,13.66,13.66,13.4,13.4,25107.0,13.4926,13.4926,13.2358,13.2358,25107.0
2020-06-12 11:00:00,13.39,13.6,13.28,13.55,36516.0,13.2259,13.4333,13.1172,13.3839,36516.0
2020-06-12 11:10:00,13.55,13.57,13.34,13.35,34718.0,13.3839,13.4037,13.1765,13.1864,34718.0
2020-06-12 11:20:00,13.36,13.56,13.32,13.5,31141.0,13.1963,13.3938,13.1568,13.3346,31141.0
2020-06-12 11:30:00,13.51,13.73,13.46,13.68,18018.0,13.3444,13.5617,13.295,13.5123,18018.0
2020-06-12 11:40:00,13.67,13.7,13.64,13.68,14128.0,13.5025,13.5321,13.4728,13.5123,14128.0
2020-06-12 11:50:00,13.68,13.78,13.58,13.78,19935.0,13.5123,13.6111,13.4136,13.6111,19935.0
2020-06-12 12:00:00,13.79,13.88,13.73,13.86,23096.0,13.621,13.7099,13.5617,13.6901,23096.0
2020-06-12 12:10:00,13.85,13.92,13.81,13.89,28450.0,13.6803,13.7494,13.6408,13.7198,28450.0
2020-06-12 12:20:00,13.9,13.9,13.78,13.84,25401.0,13.7296,13.7296,13.6111,13.6704,25401.0
2020-06-12 12:30:00,13.82,13.83,13.68,13.7,27845.0,13.6506,13.6605,13.5123,13.5321,27845.0
2020-06-12 12:40:00,13.71,13.77,13.63,13.67,25028.0,13.542,13.6012,13.463,13.5025,25028.0
2020-06-12 12:50:00,13.68,13.8,13.68,13.78,12925.0,13.5123,13.6309,13.5123,13.6111,12925.0
2020-06-12 13:00:00,13.8,13.84,13.74,13.8,22237.0,13.6309,13.6704,13.5716,13.6309,22237.0
2020-06-12 13:10:00,13.79,13.81,13.72,13.77,29147.0,13.621,13.6408,13.5519,13.6012,29147.0
2020-06-12 13:20:00,13.77,13.8,13.67,13.7,34304.0,13.6012,13.6309,13.5025,13.5321,34304.0
2020-06-12 13:30:00,13.69,13.72,13.51,13.55,27918.0,13.5222,13.5519,13.3444,13.3839,27918.0
2020-06-12 13:40:00,13.55,13.61,13.43,13.44,27832.0,13.3839,13.4432,13.2654,13.2753,27832.0
2020-06-12 13:50:00,13.44,13.5,13.38,13.38,39922.0,13.2753,13.3346,13.216,13.216,39922.0
2020-06-12 14:00:00,13.39,13.52,13.39,13.45,22190.0,13.2259,13.3543,13.2259,13.2852,22190.0
2020-06-12 14:10:00,13.47,13.62,13.47,13.58,19608.0,13.3049,13.4531,13.3049,13.4136,19608.0
2020-06-12 14:20:00,13.57,13.61,13.54,13.58,12519.0,13.4037,13.4432,13.3741,13.4136,12519.0
2020-06-12 14:30:00,13.59,13.74,13.56,13.59,38843.0,13.4234,13.5716,13.3938,13.4234,38843.0
2020-06-12 14:40:00,13.58,13.65,13.51,13.59,19429.0,13.4136,13.4827,13.3444,13.4234,19429.0
2020-06-12 14:50:00,13.6,13.69,13.59,13.67,21511.0,13.4333,13.5222,13.4234,13.5025,21511.0
2020-06-12 15:00:00,13.67,13.82,13.67,13.76,28523.0,13.5025,13.6506,13.5025,13.5914,28523.0
2020-06-12 15:10:00,13.77,13.85,13.72,13.75,40328.0,13.6012,13.6803,13.5519,13.5815,40328.0
2020-06-12 15:20:00,13.75,13.77,13.68,13.76,50484.0,13.5815,13.6012,13.5123,13.5914,50484.0
2020-06-12 15:30:00,13.77,13.89,13.73,13.87,47196.0,13.6012,13.7198,13.5617,13.7,47196.0
2020-06-12 15:40:00,13.88,14.03,13.86,14.02,81612.0,13.7099,13.8581,13.6901,13.8482,81612.0
2020-06-12 15:50:00,14.02,14.04,13.92,14.0,200648.0,13.8482,13.8679,13.7494,13.8284,200648.0
2020-06-15 09:30:00,13.14,13.41,13.08,13.31,139474.0,12.979,13.2457,12.9197,13.1469,139474.0
2020-06-15 09:40:00,13.31,13.58,13.3,13.5,72738.0,13.1469,13.4136,13.137,13.3346,72738.0
2020-06-15 09:50:00,13.5,13.58,13.34,13.4,35997.0,13.3346,13.4136,13.1765,13.2358,35997.0
2020-06-15 10:00:00,13.38,13.53,13.29,13.43,26864.0,13.216,13.3642,13.1271,13.2654,26864.0
2020-06-15 10:10:00,13.42,13.53,13.39,13.49,66222.0,13.2555,13.3642,13.2259,13.3247,66222.0
2020-06-15 10:20:00,13.5,13.58,13.44,13.54,69196.0,13.3346,13.4136,13.2753,13.3741,69196.0
2020-06-15 10:30:00,13.55,13.7,13.55,13.64,38902.0,13.3839,13.5321,13.3839,13.4728,38902.0
2020-06-15 10:40:00,13.61,13.84,13.59,13.81,32111.0,13.4432,13.6704,13.4234,13.6408,32111.0
2020-06-15 10:50:00,13.81,13.94,13.8,13.93,50175.0,13.6408,13.7692,13.6309,13.7593,50175.0
2020-06-15 11:00:00,13.93,14.08,13.9,14.01,34049.0,13.7593,13.9074,13.7296,13.8383,34049.0
2020-06-15 11:10:00,14.0,14.06,13.86,13.93,37379.0,13.8284,13.8877,13.6901,13.7593,37379.0
2020-06-15 11:20:00,13.94,14.05,13.89,13.99,89243.0,13.7692,13.8778,13.7198,13.8185,89243.0
2020-06-15 11:30:00,13.98,14.04,13.92,14.01,40592.0,13.8087,13.8679,13.7494,13.8383,40592.0
2020-06-15 11:40:00,14.02,14.06,13.94,14.01,69143.0,13.8482,13.8877,13.7692,13.8383,69143.0
2020-06-15 11:50:00,14.0,14.12,14.0,14.07,41599.0,13.8284,13.947,13.8284,13.8976,41599.0
2020-06-15 12:00:00,14.06,14.19,14.05,14.17,28524.0,13.8877,14.0161,13.8778,13.9963,28524.0
2020-06-15 12:10:00,14.17,14.28,14.14,14.27,37430.0,13.9963,14.105,13.9667,14.0951,37430.0
2020-06-15 12:20:00,14.26,14.39,14.25,14.39,76427.0,14.0852,14.2136,14.0754,14.2136,76427.0
2020-06-15 12:30:00,14.39,14.47,14.35,14.43,102211.0,14.2136,14.2927,14.1741,14.2532,102211.0
2020-06-15 12:40:00,14.44,14.45,14.37,14.43,38662.0,14.263,14.2729,14.1939,14.2532,38662.0
2020-06-15 12:50:00,14.44,14.5,14.41,14.48,57881.0,14.263,14.3223,14.2334,14.3025,57881.0
2020-06-15 13:00:00,14.49,14.6,14.45,14.6,26317.0,14.3124,14.4211,14.2729,14.4211,26317.0
2020-06-15 13:10:00,14.61,14.63,14.5,14.51,33467.0,14.4309,14.4507,14.3223,14.3322,33467.0
2020-06-15 13:20:00,14.49,14.5,14.39,14.46,80715.0,14.3124,14.3223,14.2136,14.2828,80715.0
2020-06-15 13:30:00,14.46,14.46,14.36,14.4,72328.0,14.2828,14.2828,14.184,14.2235,72328.0
2020-06-15 13:40:00,14.41,14.43,14.27,14.28,99285.0,14.2334,14.2532,14.0951,14.105,99285.0
2020-06-15 13:50:00,14.28,14.36,14.27,14.29,87455.0,14.105,14.184,14.0951,14.1149,87455.0
2020-06-15 14:00:00,14.28,14.59,14.28,14.55,45458.0,14.105,14.4112,14.105,14.3717,45458.0
2020-06-15 14:10:00,14.56,14.66,14.48,14.61,23702.0,14.3816,14.4803,14.3025,14.4309,23702.0
2020-06-15 14:20:00,14.59,14.62,14.53,14.62,19343.0,14.4112,14.4408,14.3519,14.4408,19343.0
2020-06-15 14:30:00,14.61,14.66,14.48,14.54,28933.0,14.4309,14.4803,14.3025,14.3618,28933.0
2020-06-15 14:40:00,14.55,14.58,14.48,14.51,28979.0,14.3717,14.4013,14.3025,14.3322,28979.0
2020-06-15 14:50:00,14.52,14.53,14.43,14.5,36100.0,14.342,14.3519,14.2532,14.3223,36100.0
2020-06-15 15:00:00,14.5,14.59,14.48,14.56,23613.0,14.3223,14.4112,14.3025,14.3816,23613.0
2020-06-15 15:10:00,14.57,14.63,14.57,14.6,40002.0,14.3914,14.4507,14.3914,14.4211,40002.0
2020-06-15 15:20:00,14.6,14.63,14.43,14.43,53538.0,14.4211,14.4507,14.2532,14.2532,53538.0
2020-06-15 15:30:00,14.43,14.46,14.31,14.44,70045.0,14.2532,14.2828,14.1346,14.263,70045.0
2020-06-15 15:40:00,14.43,14.56,14.4,14.51,99751.0,14.2532,14.3816,14.2235,14.3322,99751.0
2020-06-15 15:50:00,14.49,14.58,14.48,14.52,222893.0,14.3124,14.4013,14.3025,14.342,222893.0
2020-06-16 09:30:00,15.38,15.5,15.21,15.38,82299.0,15.1915,15.31,15.0236,15.1915,82299.0
2020-06-16 09:40:00,15.39,15.45,15.22,15.23,61607.0,15.2014,15.2607,15.0335,15.0433,61607.0
2020-06-16 09:50:00,15.22,15.4,15.2,15.36,51563.0,15.0335,15.2113,15.0137,15.1718,51563.0
2020-06-16 10:00:00,15.33,15.57,15.32,15.46,48832.0,15.1421,15.3792,15.1322,15.2705,48832.0
2020-06-16 10:10:00,15.44,15.6,15.44,15.52,52503.0,15.2508,15.4088,15.2508,15.3298,52503.0
2020-06-16 10:20:00,15.5,15.63,15.45,15.61,39230.0,15.31,15.4384,15.2607,15.4187,39230.0
2020-06-16 10:30:00,15.6,15.6,15.26,15.31,46398.0,15.4088,15.4088,15.073,15.1224,46398.0
2020-06-16 10:40:00,15.3,15.32,15.16,15.29,28361.0,15.1125,15.1322,14.9742,15.1026,28361.0
2020-06-16 10:50:00,15.29,15.33,15.01,15.01,190271.0,15.1026,15.1421,14.826,14.826,190271.0
2020-06-16 11:00:00,15.01,15.13,14.8,15.09,48750.0,14.826,14.9446,14.6186,14.9051,48750.0
2020-06-16 11:10:00,15.09,15.41,15.05,15.34,62904.0,14.9051,15.2211,14.8656,15.152,62904.0
2020-06-16 11:20:00,15.34,15.46,15.31,15.46,41665.0,15.152,15.2705,15.1224,15.2705,41665.0
2020-06-16 11:30:00,15.44,15.48,15.31,15.39,36933.0,15.2508,15.2903,15.1224,15.2014,36933.0
2020-06-16 11:40:00,15.37,15.46,15.34,15.43,30561.0,15.1816,15.2705,15.152,15.2409,30561.0
2020-06-16 11:50:00,15.43,15.45,15.19,15.2,43186.0,15.2409,15.2607,15.0038,15.0137,43186.0
2020-06-16 12:00:00,15.21,15.27,15.15,15.21,37844.0,15.0236,15.0829,14.9643,15.0236,37844.0
2020-06-16 12:10:00,15.2,15.33,15.2,15.32,31377.0,15.0137,15.1421,15.0137,15.1322,31377.0
2020-06-16 12:20:00,15.33,15.39,15.31,15.36,25957.0,15.1421,15.2014,15.1224,15.1718,25957.0
2020-06-16 12:30:00,15.36,15.48,15.36,15.41,32566.0,15.1718,15.2903,15.1718,15.2211,32566.0
2020-06-16 12:40:00,15.41,15.49,15.4,15.46,41285.0,15.2211,15.3002,15.2113,15.2705,41285.0
2020-06-16 12:50:00,15.48,15.49,15.36,15.39,72747.0,15.2903,15.3002,15.1718,15.2014,72747.0
2020-06-16 13:00:00,15.39,15.46,15.32,15.34,35902.0,15.2014,15.2705,15.1322,15.152,35902.0
2020-06-16 13:10:00,15.35,15.37,15.29,15.35,20147.0,15.1619,15.1816,15.1026,15.1619,20147.0
2020-06-16 13:20:00,15.35,15.35,15.23,15.28,25139.0,15.1619,15.1619,15.0433,15.0927,25139.0
2020-06-16 13:30:00,15.27,15.29,15.13,15.14,27471.0,15.0829,15.1026,14.9446,14.9545,27471.0
2020-06-16 13:40:00,15.15,15.21,15.14,15.16,23248.0,14.9643,15.0236,14.9545,14.9742,23248.0
2020-06-16 13:50:00,15.18,15.2,15.07,15.13,40229.0,14.994,15.0137,14.8853,14.9446,40229.0
2020-06-16 14:00:00,15.13,15.23,15.13,15.19,26272.0,14.9446,15.0433,14.9446,15.0038,26272.0
2020-06-16 14:10:00,15.2,15.31,15.17,15.29,42613.0,15.0137,15.1224,14.9841,15.1026,42613.0
2020-06-16 14:20:00,15.3,15.34,15.21,15.34,74560.0,15.1125,15.152,15.0236,15.152,74560.0
2020-06-16 14:30:00,15.36,15.4,15.31,15.31,33309.0,15.1718,15.2113,15.1224,15.1224,33309.0
2020-06-16 14:40:00,15.31,15.32,15.25,15.29,30017.0,15.1224,15.1322,15.0631,15.1026,30017.0
2020-06-16 14:50:00,15.28,15.29,15.18,15.26,36356.0,15.0927,15.1026,14.994,15.073,36356.0
2020-06-16 15:00:00,15.26,15.33,15.23,15.25,56342.0,15.073,15.1421,15.0433,15.0631,56342.0
2020-06-16 15:10:00,15.24,15.27,15.15,15.16,84907.0,15.0532,15.0829,14.9643,14.9742,84907.0
2020-06-16 15:20:00,15.17,15.32,15.16,15.29,110636.0,14.9841,15.1322,14.9742,15.1026,110636.0
2020-06-16 15:30:00,15.28,15.36,15.17,15.21,93532.0,15.0927,15.1718,14.9841,15.0236,93532.0
2020-06-16 15:40:00,15.21,15.24,15.11,15.2,166410.0,15.0236,15.0532,14.9248,15.0137,166410.0
2020-06-16 15:50:00,15.18,15.25,15.08,15.24,396697.0,14.994,15.0631,14.8952,15.0532,396697.0
2020-06-17 09:30:00,15.4,15.4,15.23,15.32,73583.0,15.2113,15.2113,15.0433,15.1322,73583.0
2020-06-17 09:40:00,15.29,15.41,15.25,15.39,60868.0,15.1026,15.2211,15.0631,15.2014,60868.0
2020-06-17 09:50:00,15.39,15.46,15.08,15.12,71203.0,15.2014,15.2705,14.8952,14.9347,71203.0
2020-06-17 10:00:00,15.11,15.22,15.07,15.18,47531.0,14.9248,15.0335,14.8853,14.994,47531.0
2020-06-17 10:10:00,15.18,15.23,15.09,15.13,85749.0,14.994,15.0433,14.9051,14.9446,85749.0
2020-06-17 10:20:00,15.13,15.17,15.01,15.04,34349.0,14.9446,14.9841,14.826,14.8557,34349.0
2020-06-17 10:30:00,15.05,15.21,14.98,15.18,20087.0,14.8656,15.0236,14.7964,14.994,20087.0
2020-06-17 10:40:00,15.17,15.17,15.1,15.14,15004.0,14.9841,14.9841,14.9149,14.9545,15004.0
2020-06-17 10:50:00,15.11,15.15,15.08,15.09,21460.0,14.9248,14.9643,14.8952,14.9051,21460.0
2020-06-17 11:00:00,15.09,15.09,15.0,15.0,20664.0,14.9051,14.9051,14.8162,14.8162,20664.0
2020-06-17 11:10:00,15.0,15.04,14.93,14.98,27825.0,14.8162,14.8557,14.747,14.7964,27825.0
2020-06-17 11:20:00,14.97,14.99,14.92,14.95,19245.0,14.7865,14.8063,14.7371,14.7668,19245.0
2020-06-17 11:30:00,14.94,15.01,14.93,14.97,16221.0,14.7569,14.826,14.747,14.7865,16221.0
2020-06-17 11:40:00,14.97,15.07,14.96,15.04,26268.0,14.7865,14.8853,14.7767,14.8557,26268.0
2020-06-17 11:50:00,15.04,15.09,15.03,15.04,20464.0,14.8557,14.9051,14.8458,14.8557,20464.0
2020-06-17 12:00:00,15.04,15.06,15.03,15.06,29276.0,14.8557,14.8754,14.8458,14.8754,29276.0
2020-06-17 12:10:00,15.07,15.07,15.03,15.04,26400.0,14.8853,14.8853,14.8458,14.8557,26400.0
2020-06-17 12:20:00,15.03,15.03,14.98,15.01,22783.0,14.8458,14.8458,14.7964,14.826,22783.0
2020-06-17 12:30:00,15.01,15.08,15.0,15.03,24441.0,14.826,14.8952,14.8162,14.8458,24441.0
2020-06-17 12:40:00,15.03,15.03,14.99,15.01,33772.0,14.8458,14.8458,14.8063,14.826,33772.0
2020-06-17 12:50:00,15.01,15.03,14.97,15.0,54870.0,14.826,14.8458,14.7865,14.8162,54870.0
2020-06-17 13:00:00,15.0,15.02,14.98,14.99,23808.0,14.8162,14.8359,14.7964,14.8063,23808.0
2020-06-17 13:10:00,14.99,15.02,14.98,15.0,23917.0,14.8063,14.8359,14.7964,14.8162,23917.0
2020-06-17 13:20:00,15.01,15.03,14.99,15.0,21950.0,14.826,14.8458,14.8063,14.8162,21950.0
2020-06-17 13:30:00,15.01,15.04,14.99,15.04,25137.0,14.826,14.8557,14.8063,14.8557,25137.0
2020-06-17 13:40:00,15.04,15.04,14.99,15.0,21283.0,14.8557,14.8557,14.8063,14.8162,21283.0
2020-06-17 13:50:00,15.0,15.01,14.98,14.99,71556.0,14.8162,14.826,14.7964,14.8063,71556.0
2020-06-17 14:00:00,14.98,14.99,14.93,14.96,26929.0,14.7964,14.8063,14.747,14.7767,26929.0
2020-06-17 14:10:00,14.96,14.98,14.95,14.96,35183.0,14.7767,14.7964,14.7668,14.7767,35183.0
2020-06-17 14:20:00,14.97,15.0,14.95,14.97,36190.0,14.7865,14.8162,14.7668,14.7865,36190.0
2020-06-17 14:30:00,14.99,14.99,14.96,14.98,21475.0,14.8063,14.8063,14.7767,14.7964,21475.0
2020-06-17 14:40:00,14.99,15.03,14.98,15.03,22541.0,14.8063,14.8458,14.7964,14.8458,22541.0
2020-06-17 14:50:00,15.02,15.06,14.96,14.98,29223.0,14.8359,14.8754,14.7767,14.7964,29223.0
2020-06-17 15:00:00,14.98,15.02,14.96,15.01,47192.0,14.7964,14.8359,14.7767,14.826,47192.0
2020-06-17 15:10:00,15.01,15.01,14.97,14.99,51041.0,14.826,14.826,14.7865,14.8063,51041.0
2020-06-17 15:20:00,15.0,15.01,14.85,14.89,94923.0,14.8162,14.826,14.668,14.7075,94923.0
2020-06-17 15:30:00,14.88,14.92,14.84,14.89,55893.0,14.6976,14.7371,14.6581,14.7075,55893.0
2020-06-17 15:40:00,14.89,14.94,14.81,14.86,126012.0,14.7075,14.7569,14.6285,14.6779,126012.0
2020-06-17 15:50:00,14.86,14.95,14.79,14.8,640863.0,14.6779,14.7668,14.6087,14.6186,640863.0
2020-06-18 09:30:00,14.53,14.61,14.42,14.61,29933.0,14.3519,14.4309,14.2433,14.4309,29933.0
2020-06-18 09:40:00,14.61,14.81,14.53,14.81,18784.0,14.4309,14.6285,14.3519,14.6285,18784.0
2020-06-18 09:50:00,14.84,14.84,14.53,14.57,34117.0,14.6581,14.6581,14.3519,14.3914,34117.0
2020-06-18 10:00:00,14.58,14.82,14.51,14.78,28055.0,14.4013,14.6384,14.3322,14.5989,28055.0
2020-06-18 10:10:00,14.78,14.85,14.73,14.83,20229.0,14.5989,14.668,14.5495,14.6483,20229.0
2020-06-18 10:20:00,14.85,14.87,14.67,14.75,26838.0,14.668,14.6878,14.4902,14.5692,26838.0
2020-06-18 10:30:00,14.76,14.92,14.75,14.79,30619.0,14.5791,14.7371,14.5692,14.6087,30619.0
2020-06-18 10:40:00,14.79,14.88,14.75,14.82,72061.0,14.6087,14.6976,14.5692,14.6384,72061.0
2020-06-18 10:50:00,14.8,14.85,14.72,14.84,23370.0,14.6186,14.668,14.5396,14.6581,23370.0
2020-06-18 11:00:00,14.84,14.84,14.71,14.73,19757.0,14.6581,14.6581,14.5297,14.5495,19757.0
2020-06-18 11:10:00,14.72,14.79,14.7,14.7,22123.0,14.5396,14.6087,14.5198,14.5198,22123.0
2020-06-18 11:20:00,14.7,14.76,14.65,14.75,18293.0,14.5198,14.5791,14.4705,14.5692,18293.0
2020-06-18 11:30:00,14.75,14.8,14.68,14.68,12793.0,14.5692,14.6186,14.5001,14.5001,12793.0
2020-06-18 11:40:00,14.68,14.74,14.67,14.7,17850.0,14.5001,14.5594,14.4902,14.5198,17850.0
2020-06-18 11:50:00,14.69,14.7,14.61,14.63,17990.0,14.51,14.5198,14.4309,14.4507,17990.0
2020-06-18 12:00:00,14.62,14.63,14.55,14.63,18771.0,14.4408,14.4507,14.3717,14.4507,18771.0
2020-06-18 12:10:00,14.62,14.62,14.59,14.61,32356.0,14.4408,14.4408,14.4112,14.4309,32356.0
2020-06-18 12:20:00,14.62,14.65,14.61,14.63,31869.0,14.4408,14.4705,14.4309,14.4507,31869.0
2020-06-18 12:30:00,14.62,14.62,14.49,14.53,25031.0,14.4408,14.4408,14.3124,14.3519,25031.0
2020-06-18 12:40:00,14.53,14.56,14.52,14.53,20619.0,14.3519,14.3816,14.342,14.3519,20619.0
2020-06-18 12:50:00,14.54,14.57,14.5,14.52,25091.0,14.3618,14.3914,14.3223,14.342,25091.0
2020-06-18 13:00:00,14.53,14.54,14.49,14.54,28470.0,14.3519,14.3618,14.3124,14.3618,28470.0
2020-06-18 13:10:00,14.53,14.64,14.52,14.62,34893.0,14.3519,14.4606,14.342,14.4408,34893.0
2020-06-18 13:20:00,14.63,14.65,14.59,14.65,19382.0,14.4507,14.4705,14.4112,14.4705,19382.0
2020-06-18 13:30:00,14.64,14.67,14.61,14.67,16153.0,14.4606,14.4902,14.4309,14.4902,16153.0
2020-06-18 13:40:00,14.67,14.7,14.62,14.65,27639.0,14.4902,14.5198,14.4408,14.4705,27639.0
2020-06-18 13:50:00,14.65,14.7,14.65,14.67,13417.0,14.4705,14.5198,14.4705,14.4902,13417.0
2020-06-18 14:00:00,14.67,14.68,14.61,14.65,117545.0,14.4902,14.5001,14.4309,14.4705,117545.0
2020-06-18 14:10:00,14.65,14.7,14.63,14.7,41215.0,14.4705,14.5198,14.4507,14.5198,41215.0
2020-06-18 14:20:00,14.69,14.78,14.67,14.77,66676.0,14.51,14.5989,14.4902,14.589,66676.0
2020-06-18 14:30:00,14.77,14.81,14.73,14.81,60357.0,14.589,14.6285,14.5495,14.6285,60357.0
2020-06-18 14:40:00,14.81,14.83,14.76,14.76,41381.0,14.6285,14.6483,14.5791,14.5791,41381.0
2020-06-18 14:50:00,14.76,14.79,14.64,14.65,49342.0,14.5791,14.6087,14.4606,14.4705,49342.0
2020-06-18 15:00:00,14.64,14.64,14.55,14.6,64631.0,14.4606,14.4606,14.3717,14.4211,64631.0
2020-06-18 15:10:00,14.59,14.59,14.48,14.54,69137.0,14.4112,14.4112,14.3025,14.3618,69137.0
2020-06-18 15:20:00,14.54,14.62,14.51,14.62,71031.0,14.3618,14.4408,14.3322,14.4408,71031.0
2020-06-18 15:30:00,14.61,14.7,14.59,14.66,106168.0,14.4309,14.5198,14.4112,14.4803,106168.0
2020-06-18 15:40:00,14.66,14.66,14.54,14.58,77941.0,14.4803,14.4803,14.3618,14.4013,77941.0
2020-06-18 15:50:00,14.57,14.61,14.51,14.59,199436.0,14.3914,14.4309,14.3322,14.4112,199436.0
2020-06-19 09:30:00,15.0,15.25,14.86,15.04,310003.0,14.8162,15.0631,14.6779,14.8557,310003.0
2020-06-19 09:40:00,15.02,15.05,14.88,15.01,33234.0,14.8359,14.8656,14.6976,14.826,33234.0
2020-06-19 09:50:00,15.01,15.07,14.92,14.96,27998.0,14.826,14.8853,14.7371,14.7767,27998.0
2020-06-19 10:00:00,14.96,15.08,14.92,14.99,20251.0,14.7767,14.8952,14.7371,14.8063,20251.0
2020-06-19 10:10:00,14.98,14.98,14.93,14.94,84442.0,14.7964,14.7964,14.747,14.7569,84442.0
2020-06-19 10:20:00,14.95,14.96,14.87,14.88,57685.0,14.7668,14.7767,14.6878,14.6976,57685.0
2020-06-19 10:30:00,14.87,14.89,14.81,14.84,27763.0,14.6878,14.7075,14.6285,14.6581,27763.0
2020-06-19 10:40:00,14.82,14.83,14.75,14.79,47798.0,14.6384,14.6483,14.5692,14.6087,47798.0
2020-06-19 10:50:00,14.8,14.8,14.63,14.64,53797.0,14.6186,14.6186,14.4507,14.4606,53797.0
2020-06-19 11:00:00,14.64,14.7,14.63,14.66,60950.0,14.4606,14.5198,14.4507,14.4803,60950.0
2020-06-19 11:10:00,14.66,14.75,14.63,14.64,86157.0,14.4803,14.5692,14.4507,14.4606,86157.0
2020-06-19 11:20:00,14.63,14.67,14.6,14.63,66039.0,14.4507,14.4902,14.4211,14.4507,66039.0
2020-06-19 11:30:00,14.63,14.65,14.54,14.56,46681.0,14.4507,14.4705,14.3618,14.3816,46681.0
2020-06-19 11:40:00,14.56,14.63,14.55,14.62,28731.0,14.3816,14.4507,14.3717,14.4408,28731.0
2020-06-19 11:50:00,14.61,14.63,14.56,14.57,44670.0,14.4309,14.4507,14.3816,14.3914,44670.0
2020-06-19 12:00:00,14.57,14.59,14.51,14.52,28190.0,14.3914,14.4112,14.3322,14.342,28190.0
2020-06-19 12:10:00,14.52,14.57,14.37,14.38,151315.0,14.342,14.3914,14.1939,14.2038,151315.0
2020-06-19 12:20:00,14.38,14.47,14.32,14.4,73301.0,14.2038,14.2927,14.1445,14.2235,73301.0
2020-06-19 12:30:00,14.39,14.45,14.37,14.38,37763.0,14.2136,14.2729,14.1939,14.2038,37763.0
2020-06-19 12:40:00,14.37,14.42,14.32,14.4,45309.0,14.1939,14.2433,14.1445,14.2235,45309.0
2020-06-19 12:50:00,14.4,14.41,14.32,14.36,36022.0,14.2235,14.2334,14.1445,14.184,36022.0
2020-06-19 13:00:00,14.37,14.39,14.27,14.28,57225.0,14.1939,14.2136,14.0951,14.105,57225.0
2020-06-19 13:10:00,14.27,14.31,14.2,14.21,41041.0,14.0951,14.1346,14.026,14.0358,41041.0
2020-06-19 13:20:00,14.21,14.23,14.15,14.18,39395.0,14.0358,14.0556,13.9766,14.0062,39395.0
2020-06-19 13:30:00,14.18,14.19,14.09,14.17,145248.0,14.0062,14.0161,13.9173,13.9963,145248.0
2020-06-19 13:40:00,14.17,14.17,14.06,14.1,51145.0,13.9963,13.9963,13.8877,13.9272,51145.0
2020-06-19 13:50:00,14.1,14.12,13.98,13.98,73909.0,13.9272,13.947,13.8087,13.8087,73909.0
2020-06-19 14:00:00,13.98,14.02,13.85,13.89,70572.0,13.8087,13.8482,13.6803,13.7198,70572.0
2020-06-19 14:10:00,13.9,13.91,13.82,13.83,95299.0,13.7296,13.7395,13.6506,13.6605,95299.0
2020-06-19 14:20:00,13.84,13.95,13.84,13.88,46401.0,13.6704,13.779,13.6704,13.7099,46401.0
2020-06-19 14:30:00,13.87,13.99,13.85,13.95,44123.0,13.7,13.8185,13.6803,13.779,44123.0
2020-06-19 14:40:00,13.95,14.02,13.93,13.98,58016.0,13.779,13.8482,13.7593,13.8087,58016.0
2020-06-19 14:50:00,13.99,14.02,13.94,13.98,78848.0,13.8185,13.8482,13.7692,13.8087,78848.0
2020-06-19 15:00:00,13.99,14.0,13.95,13.96,49725.0,13.8185,13.8284,13.779,13.7889,49725.0
2020-06-19 15:10:00,13.96,14.05,13.93,14.01,90576.0,13.7889,13.8778,13.7593,13.8383,90576.0
2020-06-19 15:20:00,14.02,14.05,13.99,14.04,97524.0,13.8482,13.8778,13.8185,13.8679,97524.0
2020-06-19 15:30:00,14.04,14.06,13.97,13.99,165711.0,13.8679,13.8877,13.7988,13.8185,165711.0
2020-06-19 15:40:00,13.99,14.02,13.87,14.0,294738.0,13.8185,13.8482,13.7,13.8284,294738.0
2020-06-19 15:50:00,14.0,14.09,13.93,13.95,1092058.0,13.8284,13.9173,13.7593,13.779,1092058.0
2020-06-22 09:30:00,13.91,13.91,13.56,13.65,76597.0,13.7395,13.7395,13.3938,13.4827,76597.0
2020-06-22 09:40:00,13.65,14.09,13.61,14.0,66389.0,13.4827,13.9173,13.4432,13.8284,66389.0
2020-06-22 09:50:00,14.02,14.19,14.01,14.04,119321.0,13.8482,14.0161,13.8383,13.8679,119321.0
2020-06-22 10:00:00,14.05,14.07,13.94,13.99,37294.0,13.8778,13.8976,13.7692,13.8185,37294.0
2020-06-22 10:10:00,13.99,14.03,13.88,13.95,26310.0,13.8185,13.8581,13.7099,13.779,26310.0
2020-06-22 10:20:00,13.93,14.03,13.89,13.97,22472.0,13.7593,13.8581,13.7198,13.7988,22472.0
2020-06-22 10:30:00,13.95,13.98,13.91,13.94,25765.0,13.779,13.8087,13.7395,13.7692,25765.0
2020-06-22 10:40:00,13.92,13.96,13.89,13.89,16680.0,13.7494,13.7889,13.7198,13.7198,16680.0
2020-06-22 10:50:00,13.9,13.92,13.81,13.82,62583.0,13.7296,13.7494,13.6408,13.6506,62583.0
2020-06-22 11:00:00,13.83,13.98,13.8,13.94,45928.0,13.6605,13.8087,13.6309,13.7692,45928.0
2020-06-22 11:10:00,13.95,13.96,13.9,13.95,41554.0,13.779,13.7889,13.7296,13.779,41554.0
2020-06-22 11:20:00,13.95,13.99,13.89,13.93,38980.0,13.779,13.8185,13.7198,13.7593,38980.0
2020-06-22 11:30:00,13.95,13.99,13.9,13.99,16599.0,13.779,13.8185,13.7296,13.8185,16599.0
2020-06-22 11:40:00,14.0,14.03,13.95,14.02,47868.0,13.8284,13.8581,13.779,13.8482,47868.0
2020-06-22 11:50:00,14.02,14.06,14.0,14.0,53576.0,13.8482,13.8877,13.8284,13.8284,53576.0
2020-06-22 12:00:00,14.01,14.06,14.0,14.06,47564.0,13.8383,13.8877,13.8284,13.8877,47564.0
2020-06-22 12:10:00,14.06,14.17,14.05,14.15,136289.0,13.8877,13.9963,13.8778,13.9766,136289.0
2020-06-22 12:20:00,14.16,14.19,14.14,14.18,40307.0,13.9865,14.0161,13.9667,14.0062,40307.0
2020-06-22 12:30:00,14.19,14.2,14.13,14.18,39986.0,14.0161,14.026,13.9568,14.0062,39986.0
2020-06-22 12:40:00,14.17,14.31,14.17,14.3,57143.0,13.9963,14.1346,13.9963,14.1247,57143.0
2020-06-22 12:50:00,14.3,14.37,14.29,14.37,44922.0,14.1247,14.1939,14.1149,14.1939,44922.0
2020-06-22 13:00:00,14.37,14.4,14.35,14.39,32319.0,14.1939,14.2235,14.1741,14.2136,32319.0
2020-06-22 13:10:00,14.39,14.4,14.33,14.36,39378.0,14.2136,14.2235,14.1544,14.184,39378.0
2020-06-22 13:20:00,14.36,14.4,14.34,14.36,36859.0,14.184,14.2235,14.1643,14.184,36859.0
2020-06-22 13:30:00,14.36,14.38,14.34,14.36,36836.0,14.184,14.2038,14.1643,14.184,36836.0
2020-06-22 13:40:00,14.37,14.42,14.37,14.42,44143.0,14.1939,14.2433,14.1939,14.2433,44143.0
2020-06-22 13:50:00,14.41,14.42,14.36,14.4,24661.0,14.2334,14.2433,14.184,14.2235,24661.0
2020-06-22 14:00:00,14.39,14.4,14.34,14.38,36430.0,14.2136,14.2235,14.1643,14.2038,36430.0
2020-06-22 14:10:00,14.38,14.39,14.3,14.33,35736.0,14.2038,14.2136,14.1247,14.1544,35736.0
2020-06-22 14:20:00,14.33,14.41,14.33,14.39,39280.0,14.1544,14.2334,14.1544,14.2136,39280.0
2020-06-22 14:30:00,14.4,14.48,14.39,14.45,43771.0,14.2235,14.3025,14.2136,14.2729,43771.0
2020-06-22 14:40:00,14.45,14.5,14.45,14.49,24078.0,14.2729,14.3223,14.2729,14.3124,24078.0
2020-06-22 14:50:00,14.49,14.57,14.48,14.57,54443.0,14.3124,14.3914,14.3025,14.3914,54443.0
2020-06-22 15:00:00,14.57,14.64,14.55,14.63,108883.0,14.3914,14.4606,14.3717,14.4507,108883.0
2020-06-22 15:10:00,14.63,14.63,14.57,14.58,127201.0,14.4507,14.4507,14.3914,14.4013,127201.0
2020-06-22 15:20:00,14.57,14.6,14.5,14.56,79494.0,14.3914,14.4211,14.3223,14.3816,79494.0
2020-06-22 15:30:00,14.56,14.67,14.56,14.63,126723.0,14.3816,14.4902,14.3816,14.4507,126723.0
2020-06-22 15:40:00,14.64,14.7,14.62,14.67,160249.0,14.4606,14.5198,14.4408,14.4902,160249.0
2020-06-22 15:50:00,14.67,14.69,14.64,14.65,420527.0,14.4902,14.51,14.4606,14.4705,420527.0
2020-06-23 09:30:00,14.66,14.7,14.28,14.37,86626.0,14.4803,14.5198,14.105,14.1939,86626.0
2020-06-23 09:40:00,14.35,14.42,14.17,14.21,50410.0,14.1741,14.2433,13.9963,14.0358,50410.0
2020-06-23 09:50:00,14.21,14.28,14.15,14.23,69026.0,14.0358,14.105,13.9766,14.0556,69026.0
2020-06-23 10:00:00,14.23,14.28,14.09,14.28,46512.0,14.0556,14.105,13.9173,14.105,46512.0
2020-06-23 10:10:00,14.29,14.37,14.19,14.34,38593.0,14.1149,14.1939,14.0161,14.1643,38593.0
2020-06-23 10:20:00,14.34,14.37,14.28,14.35,37949.0,14.1643,14.1939,14.105,14.1741,37949.0
2020-06-23 10:30:00,14.35,14.35,14.24,14.29,38074.0,14.1741,14.1741,14.0655,14.1149,38074.0
2020-06-23 10:40:00,14.28,14.32,14.19,14.23,49501.0,14.105,14.1445,14.0161,14.0556,49501.0
2020-06-23 10:50:00,14.23,14.24,14.19,14.21,32662.0,14.0556,14.0655,14.0161,14.0358,32662.0
2020-06-23 11:00:00,14.2,14.27,14.19,14.26,39783.0,14.026,14.0951,14.0161,14.0852,39783.0
2020-06-23 11:10:00,14.26,14.3,14.22,14.27,40283.0,14.0852,14.1247,14.0457,14.0951,40283.0
2020-06-23 11:20:00,14.28,14.39,14.24,14.37,121319.0,14.105,14.2136,14.0655,14.1939,121319.0
2020-06-23 11:30:00,14.39,14.42,14.38,14.39,26664.0,14.2136,14.2433,14.2038,14.2136,26664.0
2020-06-23 11:40:00,14.4,14.4,14.32,14.34,28295.0,14.2235,14.2235,14.1445,14.1643,28295.0
2020-06-23 11:50:00,14.33,14.45,14.32,14.42,75320.0,14.1544,14.2729,14.1445,14.2433,75320.0
2020-06-23 12:00:00,14.43,14.47,14.41,14.42,38200.0,14.2532,14.2927,14.2334,14.2433,38200.0
2020-06-23 12:10:00,14.42,14.43,14.39,14.41,28468.0,14.2433,14.2532,14.2136,14.2334,28468.0
2020-06-23 12:20:00,14.4,14.43,14.37,14.39,35810.0,14.2235,14.2532,14.1939,14.2136,35810.0
2020-06-23 12:30:00,14.39,14.45,14.39,14.45,43760.0,14.2136,14.2729,14.2136,14.2729,43760.0
2020-06-23 12:40:00,14.45,14.54,14.45,14.53,105790.0,14.2729,14.3618,14.2729,14.3519,105790.0
2020-06-23 12:50:00,14.53,14.55,14.51,14.54,281524.0,14.3519,14.3717,14.3322,14.3618,281524.0
2020-06-23 13:00:00,14.54,14.59,14.52,14.56,198518.0,14.3618,14.4112,14.342,14.3816,198518.0
2020-06-23 13:10:00,14.57,14.61,14.54,14.61,79276.0,14.3914,14.4309,14.3618,14.4309,79276.0
2020-06-23 13:20:00,14.6,14.68,14.6,14.67,97633.0,14.4211,14.5001,14.4211,14.4902,97633.0
2020-06-23 13:30:00,14.66,14.67,14.62,14.66,117143.0,14.4803,14.4902,14.4408,14.4803,117143.0
2020-06-23 13:40:00,14.67,14.67,14.59,14.59,34004.0,14.4902,14.4902,14.4112,14.4112,34004.0
2020-06-23 13:50:00,14.59,14.61,14.55,14.61,49663.0,14.4112,14.4309,14.3717,14.4309,49663.0
2020-06-23 14:00:00,14.61,14.61,14.57,14.59,44475.0,14.4309,14.4309,14.3914,14.4112,44475.0
2020-06-23 14:10:00,14.6,14.6,14.58,14.6,27740.0,14.4211,14.4211,14.4013,14.4211,27740.0
2020-06-23 14:20:00,14.6,14.75,14.59,14.75,78218.0,14.4211,14.5692,14.4112,14.5692,78218.0
2020-06-23 14:30:00,14.75,14.82,14.74,14.78,65354.0,14.5692,14.6384,14.5594,14.5989,65354.0
2020-06-23 14:40:00,14.78,14.89,14.77,14.89,123513.0,14.5989,14.7075,14.589,14.7075,123513.0
2020-06-23 14:50:00,14.89,14.93,14.88,14.9,88082.0,14.7075,14.747,14.6976,14.7174,88082.0
2020-06-23 15:00:00,14.9,14.94,14.89,14.92,113806.0,14.7174,14.7569,14.7075,14.7371,113806.0
2020-06-23 15:10:00,14.92,15.03,14.91,15.03,132960.0,14.7371,14.8458,14.7273,14.8458,132960.0
2020-06-23 15:20:00,15.02,15.11,15.02,15.1,182675.0,14.8359,14.9248,14.8359,14.9149,182675.0
2020-06-23 15:30:00,15.1,15.11,15.05,15.07,167155.0,14.9149,14.9248,14.8656,14.8853,167155.0
2020-06-23 15:40:00,15.06,15.14,15.04,15.14,299762.0,14.8754,14.9545,14.8557,14.9545,299762.0
2020-06-23 15:50:00,15.13,15.16,15.04,15.04,662407.0,14.9446,14.9742,14.8557,14.8557,662407.0
2020-06-24 09:30:00,14.77,14.96,14.54,14.59,81318.0,14.589,14.7767,14.3618,14.4112,81318.0
2020-06-24 09:40:00,14.62,14.63,14.47,14.56,55583.0,14.4408,14.4507,14.2927,14.3816,55583.0
2020-06-24 09:50:00,14.57,14.63,14.52,14.6,46101.0,14.3914,14.4507,14.342,14.4211,46101.0
2020-06-24 10:00:00,14.6,14.71,14.57,14.66,89262.0,14.4211,14.5297,14.3914,14.4803,89262.0
2020-06-24 10:10:00,14.66,14.68,14.63,14.65,107984.0,14.4803,14.5001,14.4507,14.4705,107984.0
2020-06-24 10:20:00,14.66,14.66,14.59,14.65,98439.0,14.4803,14.4803,14.4112,14.4705,98439.0
2020-06-24 10:30:00,14.65,14.67,14.55,14.59,122801.0,14.4705,14.4902,14.3717,14.4112,122801.0
2020-06-24 10:40:00,14.59,14.61,14.44,14.51,99991.0,14.4112,14.4309,14.263,14.3322,99991.0
2020-06-24 10:50:00,14.51,14.55,14.46,14.54,140770.0,14.3322,14.3717,14.2828,14.3618,140770.0
2020-06-24 11:00:00,14.53,14.54,14.47,14.48,85459.0,14.3519,14.3618,14.2927,14.3025,85459.0
2020-06-24 11:10:00,14.48,14.55,14.47,14.49,55434.0,14.3025,14.3717,14.2927,14.3124,55434.0
2020-06-24 11:20:00,14.5,14.57,14.48,14.57,201858.0,14.3223,14.3914,14.3025,14.3914,201858.0
2020-06-24 11:30:00,14.57,14.58,14.33,14.35,112895.0,14.3914,14.4013,14.1544,14.1741,112895.0
2020-06-24 11:40:00,14.35,14.44,14.34,14.41,232942.0,14.1741,14.263,14.1643,14.2334,232942.0
2020-06-24 11:50:00,14.41,14.54,14.39,14.52,150055.0,14.2334,14.3618,14.2136,14.342,150055.0
2020-06-24 12:00:00,14.51,14.54,14.46,14.46,66163.0,14.3322,14.3618,14.2828,14.2828,66163.0
2020-06-24 12:10:00,14.46,14.47,14.4,14.46,54097.0,14.2828,14.2927,14.2235,14.2828,54097.0
2020-06-24 12:20:00,14.46,14.5,14.44,14.47,57131.0,14.2828,14.3223,14.263,14.2927,57131.0
2020-06-24 12:30:00,14.46,14.59,14.45,14.54,68980.0,14.2828,14.4112,14.2729,14.3618,68980.0
2020-06-24 12:40:00,14.54,14.62,14.52,14.6,32120.0,14.3618,14.4408,14.342,14.4211,32120.0
2020-06-24 12:50:00,14.6,14.63,14.57,14.63,36629.0,14.4211,14.4507,14.3914,14.4507,36629.0
2020-06-24 13:00:00,14.63,14.69,14.63,14.64,50021.0,14.4507,14.51,14.4507,14.4606,50021.0
2020-06-24 13:10:00,14.65,14.65,14.58,14.6,53960.0,14.4705,14.4705,14.4013,14.4211,53960.0
2020-06-24 13:20:00,14.59,14.6,14.51,14.51,50759.0,14.4112,14.4211,14.3322,14.3322,50759.0
2020-06-24 13:30:00,14.5,14.55,14.49,14.52,76332.0,14.3223,14.3717,14.3124,14.342,76332.0
2020-06-24 13:40:00,14.52,14.56,14.49,14.53,67869.0,14.342,14.3816,14.3124,14.3519,67869.0
2020-06-24 13:50:00,14.52,14.53,14.49,14.5,94234.0,14.342,14.3519,14.3124,14.3223,94234.0
2020-06-24 14:00:00,14.5,14.56,14.49,14.55,172493.0,14.3223,14.3816,14.3124,14.3717,172493.0
2020-06-24 14:10:00,14.55,14.56,14.49,14.54,117957.0,14.3717,14.3816,14.3124,14.3618,117957.0
2020-06-24 14:20:00,14.54,14.64,14.54,14.63,65987.0,14.3618,14.4606,14.3618,14.4507,65987.0
2020-06-24 14:30:00,14.64,14.72,14.61,14.71,116391.0,14.4606,14.5396,14.4309,14.5297,116391.0
2020-06-24 14:40:00,14.7,14.71,14.56,14.62,96842.0,14.5198,14.5297,14.3816,14.4408,96842.0
2020-06-24 14:50:00,14.64,14.67,14.62,14.66,118583.0,14.4606,14.4902,14.4408,14.4803,118583.0
2020-06-24 15:00:00,14.66,14.77,14.64,14.71,103526.0,14.4803,14.589,14.4606,14.5297,103526.0
2020-06-24 15:10:00,14.71,14.81,14.68,14.8,90269.0,14.5297,14.6285,14.5001,14.6186,90269.0
2020-06-24 15:20:00,14.79,14.8,14.69,14.7,103114.0,14.6087,14.6186,14.51,14.5198,103114.0
2020-06-24 15:30:00,14.71,14.74,14.59,14.6,113158.0,14.5297,14.5594,14.4112,14.4211,113158.0
2020-06-24 15:40:00,14.6,14.71,14.57,14.69,176723.0,14.4211,14.5297,14.3914,14.51,176723.0
2020-06-24 15:50:00,14.7,14.7,14.52,14.62,626556.0,14.5198,14.5198,14.342,14.4408,626556.0
2020-06-25 09:30:00,14.29,14.6,14.19,14.59,81238.0,14.1149,14.4211,14.0161,14.4112,81238.0
2020-06-25 09:40:00,14.6,14.72,14.51,14.68,277334.0,14.4211,14.5396,14.3322,14.5001,277334.0
2020-06-25 09:50:00,14.67,14.74,14.63,14.71,60905.0,14.4902,14.5594,14.4507,14.5297,60905.0
2020-06-25 10:00:00,14.71,14.89,14.66,14.81,82115.0,14.5297,14.7075,14.4803,14.6285,82115.0
2020-06-25 10:10:00,14.82,15.03,14.82,14.96,91700.0,14.6384,14.8458,14.6384,14.7767,91700.0
2020-06-25 10:20:00,14.96,15.09,14.96,15.09,58571.0,14.7767,14.9051,14.7767,14.9051,58571.0
2020-06-25 10:30:00,15.09,15.1,14.94,15.0,190880.0,14.9051,14.9149,14.7569,14.8162,190880.0
2020-06-25 10:40:00,15.0,15.05,14.82,14.84,78772.0,14.8162,14.8656,14.6384,14.6581,78772.0
2020-06-25 10:50:00,14.83,14.87,14.72,14.79,78858.0,14.6483,14.6878,14.5396,14.6087,78858.0
2020-06-25 11:00:00,14.79,14.81,14.7,14.78,79326.0,14.6087,14.6285,14.5198,14.5989,79326.0
2020-06-25 11:10:00,14.79,14.95,14.78,14.93,62765.0,14.6087,14.7668,14.5989,14.747,62765.0
2020-06-25 11:20:00,14.92,14.92,14.84,14.86,50853.0,14.7371,14.7371,14.6581,14.6779,50853.0
2020-06-25 11:30:00,14.86,14.87,14.75,14.82,66393.0,14.6779,14.6878,14.5692,14.6384,66393.0
2020-06-25 11:40:00,14.83,14.88,14.78,14.87,64224.0,14.6483,14.6976,14.5989,14.6878,64224.0
2020-06-25 11:50:00,14.87,14.9,14.85,14.86,39574.0,14.6878,14.7174,14.668,14.6779,39574.0
2020-06-25 12:00:00,14.86,15.02,14.85,15.01,78012.0,14.6779,14.8359,14.668,14.826,78012.0
2020-06-25 12:10:00,15.01,15.11,15.0,15.08,76696.0,14.826,14.9248,14.8162,14.8952,76696.0
2020-06-25 12:20:00,15.08,15.08,15.0,15.04,44704.0,14.8952,14.8952,14.8162,14.8557,44704.0
2020-06-25 12:30:00,15.04,15.07,15.03,15.06,44367.0,14.8557,14.8853,14.8458,14.8754,44367.0
2020-06-25 12:40:00,15.06,15.11,15.01,15.01,38503.0,14.8754,14.9248,14.826,14.826,38503.0
2020-06-25 12:50:00,15.01,15.05,15.0,15.04,42088.0,14.826,14.8656,14.8162,14.8557,42088.0
2020-06-25 13:00:00,15.04,15.05,15.0,15.01,43752.0,14.8557,14.8656,14.8162,14.826,43752.0
2020-06-25 13:10:00,15.01,15.03,15.0,15.01,39565.0,14.826,14.8458,14.8162,14.826,39565.0
2020-06-25 13:20:00,15.01,15.03,14.99,15.01,61303.0,14.826,14.8458,14.8063,14.826,61303.0
2020-06-25 13:30:00,15.01,15.07,15.0,15.06,56399.0,14.826,14.8853,14.8162,14.8754,56399.0
2020-06-25 13:40:00,15.06,15.07,15.0,15.03,42383.0,14.8754,14.8853,14.8162,14.8458,42383.0
2020-06-25 13:50:00,15.03,15.03,14.99,15.01,50041.0,14.8458,14.8458,14.8063,14.826,50041.0
2020-06-25 14:00:00,15.01,15.01,14.97,14.99,57937.0,14.826,14.826,14.7865,14.8063,57937.0
2020-06-25 14:10:00,14.99,15.06,14.98,15.03,51395.0,14.8063,14.8754,14.7964,14.8458,51395.0
2020-06-25 14:20:00,15.02,15.02,14.99,15.02,76414.0,14.8359,14.8359,14.8063,14.8359,76414.0
2020-06-25 14:30:00,15.01,15.02,14.99,15.01,68728.0,14.826,14.8359,14.8063,14.826,68728.0
2020-06-25 14:40:00,15.02,15.04,15.0,15.04,67058.0,14.8359,14.8557,14.8162,14.8557,67058.0
2020-06-25 14:50:00,15.04,15.09,15.04,15.04,59719.0,14.8557,14.9051,14.8557,14.8557,59719.0
2020-06-25 15:00:00,15.04,15.18,15.04,15.12,112240.0,14.8557,14.994,14.8557,14.9347,112240.0
2020-06-25 15:10:00,15.12,15.14,15.07,15.12,64927.0,14.9347,14.9545,14.8853,14.9347,64927.0
2020-06-25 15:20:00,15.12,15.19,15.1,15.16,77828.0,14.9347,15.0038,14.9149,14.9742,77828.0
2020-06-25 15:30:00,15.16,15.21,15.08,15.1,110116.0,14.9742,15.0236,14.8952,14.9149,110116.0
2020-06-25 15:40:00,15.11,15.2,15.1,15.1,136867.0,14.9248,15.0137,14.9149,14.9149,136867.0
2020-06-25 15:50:00,15.1,15.26,15.09,15.22,379233.0,14.9149,15.073,14.9051,15.0335,379233.0
2020-06-26 09:30:00,15.36,15.48,15.21,15.29,148185.0,15.1718,15.2903,15.0236,15.1026,148185.0
2020-06-26 09:40:00,15.29,15.3,14.98,15.11,92534.0,15.1026,15.1125,14.7964,14.9248,92534.0
2020-06-26 09:50:00,15.08,15.22,15.0,15.12,125869.0,14.8952,15.0335,14.8162,14.9347,125869.0
2020-06-26 10:00:00,15.12,15.17,14.97,15.13,69973.0,14.9347,14.9841,14.7865,14.9446,69973.0
2020-06-26 10:10:00,15.14,15.16,14.99,15.1,62244.0,14.9545,14.9742,14.8063,14.9149,62244.0
2020-06-26 10:20:00,15.1,15.18,15.06,15.16,133939.0,14.9149,14.994,14.8754,14.9742,133939.0
2020-06-26 10:30:00,15.17,15.22,15.13,15.16,157799.0,14.9841,15.0335,14.9446,14.9742,157799.0
2020-06-26 10:40:00,15.15,15.22,15.13,15.13,191714.0,14.9643,15.0335,14.9446,14.9446,191714.0
2020-06-26 10:50:00,15.14,15.2,15.04,15.1,200585.0,14.9545,15.0137,14.8557,14.9149,200585.0
2020-06-26 11:00:00,15.11,15.14,15.06,15.08,46420.0,14.9248,14.9545,14.8754,14.8952,46420.0
2020-06-26 11:10:00,15.09,15.19,15.08,15.18,132322.0,14.9051,15.0038,14.8952,14.994,132322.0
2020-06-26 11:20:00,15.17,15.23,15.16,15.21,52812.0,14.9841,15.0433,14.9742,15.0236,52812.0
2020-06-26 11:30:00,15.21,15.29,15.2,15.27,62040.0,15.0236,15.1026,15.0137,15.0829,62040.0
2020-06-26 11:40:00,15.26,15.26,15.21,15.26,93028.0,15.073,15.073,15.0236,15.073,93028.0
2020-06-26 11:50:00,15.26,15.27,15.14,15.17,81187.0,15.073,15.0829,14.9545,14.9841,81187.0
2020-06-26 12:00:00,15.17,15.21,15.16,15.2,36165.0,14.9841,15.0236,14.9742,15.0137,36165.0
2020-06-26 12:10:00,15.2,15.25,15.16,15.24,105882.0,15.0137,15.0631,14.9742,15.0532,105882.0
2020-06-26 12:20:00,15.24,15.25,15.2,15.25,70366.0,15.0532,15.0631,15.0137,15.0631,70366.0
2020-06-26 12:30:00,15.25,15.27,15.18,15.26,79704.0,15.0631,15.0829,14.994,15.073,79704.0
2020-06-26 12:40:00,15.26,15.31,15.24,15.25,70446.0,15.073,15.1224,15.0532,15.0631,70446.0
2020-06-26 12:50:00,15.25,15.28,15.23,15.25,51219.0,15.0631,15.0927,15.0433,15.0631,51219.0
2020-06-26 13:00:00,15.24,15.28,15.23,15.25,37136.0,15.0532,15.0927,15.0433,15.0631,37136.0
2020-06-26 13:10:00,15.25,15.26,15.2,15.25,117239.0,15.0631,15.073,15.0137,15.0631,117239.0
2020-06-26 13:20:00,15.25,15.25,15.16,15.17,69323.0,15.0631,15.0631,14.9742,14.9841,69323.0
2020-06-26 13:30:00,15.16,15.24,15.15,15.23,70182.0,14.9742,15.0532,14.9643,15.0433,70182.0
2020-06-26 13:40:00,15.23,15.27,15.22,15.24,60459.0,15.0433,15.0829,15.0335,15.0532,60459.0
2020-06-26 13:50:00,15.25,15.26,15.24,15.25,52515.0,15.0631,15.073,15.0532,15.0631,52515.0
2020-06-26 14:00:00,15.25,15.26,15.17,15.18,82139.0,15.0631,15.073,14.9841,14.994,82139.0
2020-06-26 14:10:00,15.18,15.2,15.16,15.16,80875.0,14.994,15.0137,14.9742,14.9742,80875.0
2020-06-26 14:20:00,15.17,15.24,15.16,15.18,102083.0,14.9841,15.0532,14.9742,14.994,102083.0
2020-06-26 14:30:00,15.19,15.2,15.15,15.18,104971.0,15.0038,15.0137,14.9643,14.994,104971.0
2020-06-26 14:40:00,15.18,15.19,15.11,15.12,103762.0,14.994,15.0038,14.9248,14.9347,103762.0
2020-06-26 14:50:00,15.12,15.18,15.11,15.17,88394.0,14.9347,14.994,14.9248,14.9841,88394.0
2020-06-26 15:00:00,15.17,15.22,15.15,15.19,75076.0,14.9841,15.0335,14.9643,15.0038,75076.0
2020-06-26 15:10:00,15.18,15.24,15.16,15.2,69973.0,14.994,15.0532,14.9742,15.0137,69973.0
2020-06-26 15:20:00,15.2,15.25,15.14,15.23,133413.0,15.0137,15.0631,14.9545,15.0433,133413.0
2020-06-26 15:30:00,15.22,15.24,15.19,15.21,130875.0,15.0335,15.0532,15.0038,15.0236,130875.0
2020-06-26 15:40:00,15.21,15.34,15.2,15.26,146724.0,15.0236,15.152,15.0137,15.073,146724.0
2020-06-26 15:50:00,15.26,15.49,15.25,15.43,814304.0,15.073,15.3002,15.0631,15.2409,814304.0
2020-06-29 09:30:00,15.78,15.79,15.63,15.64,90917.0,15.5866,15.5965,15.4384,15.4483,90917.0
2020-06-29 09:40:00,15.65,15.7,15.51,15.69,68265.0,15.4582,15.5076,15.3199,15.4977,68265.0
2020-06-29 09:50:00,15.69,15.86,15.68,15.76,54170.0,15.4977,15.6656,15.4878,15.5669,54170.0
2020-06-29 10:00:00,15.77,16.05,15.74,16.02,100998.0,15.5767,15.8533,15.5471,15.8237,100998.0
2020-06-29 10:10:00,16.02,16.06,15.94,16.02,72240.0,15.8237,15.8632,15.7446,15.8237,72240.0
2020-06-29 10:20:00,16.04,16.08,15.99,16.06,54978.0,15.8434,15.8829,15.794,15.8632,54978.0
2020-06-29 10:30:00,16.06,16.19,16.04,16.17,67239.0,15.8632,15.9916,15.8434,15.9718,67239.0
2020-06-29 10:40:00,16.18,16.19,16.1,16.18,44140.0,15.9817,15.9916,15.9027,15.9817,44140.0
2020-06-29 10:50:00,16.19,16.22,16.09,16.1,56733.0,15.9916,16.0212,15.8928,15.9027,56733.0
2020-06-29 11:00:00,16.1,16.15,16.08,16.13,72014.0,15.9027,15.9521,15.8829,15.9323,72014.0
2020-06-29 11:10:00,16.13,16.14,16.04,16.07,102802.0,15.9323,15.9422,15.8434,15.8731,102802.0
2020-06-29 11:20:00,16.07,16.17,15.99,16.16,50843.0,15.8731,15.9718,15.794,15.962,50843.0
2020-06-29 11:30:00,16.16,16.16,16.09,16.11,41944.0,15.962,15.962,15.8928,15.9126,41944.0
2020-06-29 11:40:00,16.11,16.13,16.06,16.08,45942.0,15.9126,15.9323,15.8632,15.8829,45942.0
2020-06-29 11:50:00,16.07,16.08,16.01,16.05,66449.0,15.8731,15.8829,15.8138,15.8533,66449.0
2020-06-29 12:00:00,16.05,16.11,16.04,16.09,52060.0,15.8533,15.9126,15.8434,15.8928,52060.0
2020-06-29 12:10:00,16.08,16.19,16.07,16.17,37210.0,15.8829,15.9916,15.8731,15.9718,37210.0
2020-06-29 12:20:00,16.18,16.22,16.14,16.16,32937.0,15.9817,16.0212,15.9422,15.962,32937.0
2020-06-29 12:30:00,16.15,16.2,16.15,16.16,31848.0,15.9521,16.0015,15.9521,15.962,31848.0
2020-06-29 12:40:00,16.16,16.22,16.14,16.21,32709.0,15.962,16.0212,15.9422,16.0113,32709.0
2020-06-29 12:50:00,16.21,16.23,16.13,16.15,43127.0,16.0113,16.0311,15.9323,15.9521,43127.0
2020-06-29 13:00:00,16.15,16.17,16.13,16.16,41895.0,15.9521,15.9718,15.9323,15.962,41895.0
2020-06-29 13:10:00,16.16,16.2,16.14,16.2,65390.0,15.962,16.0015,15.9422,16.0015,65390.0
2020-06-29 13:20:00,16.2,16.31,16.19,16.29,66052.0,16.0015,16.1101,15.9916,16.0904,66052.0
2020-06-29 13:30:00,16.29,16.3,16.22,16.28,59720.0,16.0904,16.1002,16.0212,16.0805,59720.0
2020-06-29 13:40:00,16.28,16.29,16.16,16.16,45939.0,16.0805,16.0904,15.962,15.962,45939.0
2020-06-29 13:50:00,16.16,16.17,16.12,16.16,50922.0,15.962,15.9718,15.9224,15.962,50922.0
2020-06-29 14:00:00,16.16,16.19,16.15,16.15,50452.0,15.962,15.9916,15.9521,15.9521,50452.0
2020-06-29 14:10:00,16.15,16.2,16.14,16.19,45295.0,15.9521,16.0015,15.9422,15.9916,45295.0
2020-06-29 14:20:00,16.19,16.2,16.07,16.07,59578.0,15.9916,16.0015,15.8731,15.8731,59578.0
2020-06-29 14:30:00,16.07,16.17,16.07,16.15,91977.0,15.8731,15.9718,15.8731,15.9521,91977.0
2020-06-29 14:40:00,16.16,16.2,16.13,16.16,50933.0,15.962,16.0015,15.9323,15.962,50933.0
2020-06-29 14:50:00,16.17,16.2,16.12,16.18,59934.0,15.9718,16.0015,15.9224,15.9817,59934.0
2020-06-29 15:00:00,16.19,16.2,16.09,16.11,69758.0,15.9916,16.0015,15.8928,15.9126,69758.0
2020-06-29 15:10:00,16.11,16.21,16.09,16.2,88863.0,15.9126,16.0113,15.8928,16.0015,88863.0
2020-06-29 15:20:00,16.2,16.26,16.19,16.2,68365.0,16.0015,16.0607,15.9916,16.0015,68365.0
2020-06-29 15:30:00,16.2,16.25,16.1,16.1,115889.0,16.0015,16.0508,15.9027,15.9027,115889.0
2020-06-29 15:40:00,16.11,16.15,16.09,16.1,171359.0,15.9126,15.9521,15.8928,15.9027,171359.0
2020-06-29 15:50:00,16.1,16.23,16.07,16.22,411220.0,15.9027,16.0311,15.8731,16.0212,411220.0
2020-06-30 09:30:00,16.02,16.13,15.94,16.01,66995.0,15.8237,15.9323,15.7446,15.8138,66995.0
2020-06-30 09:40:00,16.0,16.06,15.93,15.95,138172.0,15.8039,15.8632,15.7348,15.7545,138172.0
2020-06-30 09:50:00,15.94,15.97,15.86,15.95,61221.0,15.7446,15.7743,15.6656,15.7545,61221.0
2020-06-30 10:00:00,15.96,16.0,15.92,15.97,313748.0,15.7644,15.8039,15.7249,15.7743,313748.0
2020-06-30 10:10:00,15.96,15.96,15.81,15.84,68298.0,15.7644,15.7644,15.6162,15.6459,68298.0
2020-06-30 10:20:00,15.85,15.87,15.74,15.77,81219.0,15.6557,15.6755,15.5471,15.5767,81219.0
2020-06-30 10:30:00,15.79,15.91,15.78,15.83,189309.0,15.5965,15.715,15.5866,15.636,189309.0
2020-06-30 10:40:00,15.84,15.94,15.84,15.93,139051.0,15.6459,15.7446,15.6459,15.7348,139051.0
2020-06-30 10:50:00,15.94,16.16,15.93,16.16,92240.0,15.7446,15.962,15.7348,15.962,92240.0
2020-06-30 11:00:00,16.16,16.29,16.15,16.22,77185.0,15.962,16.0904,15.9521,16.0212,77185.0
2020-06-30 11:10:00,16.22,16.23,16.15,16.23,51922.0,16.0212,16.0311,15.9521,16.0311,51922.0
2020-06-30 11:20:00,16.23,16.23,16.09,16.14,306487.0,16.0311,16.0311,15.8928,15.9422,306487.0
2020-06-30 11:30:00,16.14,16.15,16.02,16.07,42483.0,15.9422,15.9521,15.8237,15.8731,42483.0
2020-06-30 11:40:00,16.07,16.1,16.05,16.08,39685.0,15.8731,15.9027,15.8533,15.8829,39685.0
2020-06-30 11:50:00,16.07,16.1,16.03,16.04,43884.0,15.8731,15.9027,15.8335,15.8434,43884.0
2020-06-30 12:00:00,16.03,16.07,16.02,16.06,27112.0,15.8335,15.8731,15.8237,15.8632,27112.0
2020-06-30 12:10:00,16.06,16.14,16.06,16.12,28371.0,15.8632,15.9422,15.8632,15.9224,28371.0
2020-06-30 12:20:00,16.12,16.12,16.05,16.07,26543.0,15.9224,15.9224,15.8533,15.8731,26543.0
2020-06-30 12:30:00,16.06,16.07,16.01,16.05,38345.0,15.8632,15.8731,15.8138,15.8533,38345.0
2020-06-30 12:40:00,16.05,16.05,16.01,16.02,24327.0,15.8533,15.8533,15.8138,15.8237,24327.0
2020-06-30 12:50:00,16.03,16.04,15.97,15.98,17313.0,15.8335,15.8434,15.7743,15.7842,17313.0
2020-06-30 13:00:00,15.98,15.98,15.94,15.95,26469.0,15.7842,15.7842,15.7446,15.7545,26469.0
2020-06-30 13:10:00,15.95,15.95,15.86,15.89,29790.0,15.7545,15.7545,15.6656,15.6953,29790.0
2020-06-30 13:20:00,15.89,15.93,15.85,15.93,38847.0,15.6953,15.7348,15.6557,15.7348,38847.0
2020-06-30 13:30:00,15.92,15.97,15.91,15.95,85365.0,15.7249,15.7743,15.715,15.7545,85365.0
2020-06-30 13:40:00,15.95,16.01,15.91,15.98,71454.0,15.7545,15.8138,15.715,15.7842,71454.0
2020-06-30 13:50:00,15.97,16.02,15.96,16.0,21669.0,15.7743,15.8237,15.7644,15.8039,21669.0
2020-06-30 14:00:00,16.0,16.03,15.97,16.03,292489.0,15.8039,15.8335,15.7743,15.8335,292489.0
2020-06-30 14:10:00,16.03,16.03,15.96,15.98,26196.0,15.8335,15.8335,15.7644,15.7842,26196.0
2020-06-30 14:20:00,15.98,16.01,15.96,15.98,32043.0,15.7842,15.8138,15.7644,15.7842,32043.0
2020-06-30 14:30:00,15.98,15.98,15.93,15.95,42035.0,15.7842,15.7842,15.7348,15.7545,42035.0
2020-06-30 14:40:00,15.96,16.03,15.95,16.01,45153.0,15.7644,15.8335,15.7545,15.8138,45153.0
2020-06-30 14:50:00,16.01,16.01,15.91,15.93,552102.0,15.8138,15.8138,15.715,15.7348,552102.0
2020-06-30 15:00:00,15.93,15.96,15.89,15.91,47273.0,15.7348,15.7644,15.6953,15.715,47273.0
2020-06-30 15:10:00,15.91,15.95,15.88,15.95,57449.0,15.715,15.7545,15.6854,15.7545,57449.0
2020-06-30 15:20:00,15.94,15.98,15.93,15.97,77284.0,15.7446,15.7842,15.7348,15.7743,77284.0
2020-06-30 15:30:00,15.96,16.03,15.87,15.88,134190.0,15.7644,15.8335,15.6755,15.6854,134190.0
2020-06-30 15:40:00,15.88,15.88,15.78,15.79,145918.0,15.6854,15.6854,15.5866,15.5965,145918.0
2020-06-30 15:50:00,15.8,15.91,15.75,15.85,445725.0,15.6064,15.715,15.557,15.6557,445725.0
2020-07-01 09:30:00,15.93,16.24,15.88,15.99,99960.0,15.7348,16.041,15.6854,15.794,99960.0
2020-07-01 09:40:00,15.98,16.03,15.9,15.95,151576.0,15.7842,15.8335,15.7051,15.7545,151576.0
2020-07-01 09:50:00,15.95,16.05,15.83,15.89,55235.0,15.7545,15.8533,15.636,15.6953,55235.0
2020-07-01 10:00:00,15.92,16.05,15.77,15.84,259047.0,15.7249,15.8533,15.5767,15.6459,259047.0
2020-07-01 10:10:00,15.84,15.95,15.82,15.82,54091.0,15.6459,15.7545,15.6261,15.6261,54091.0
2020-07-01 10:20:00,15.81,15.82,15.65,15.71,31314.0,15.6162,15.6261,15.4582,15.5175,31314.0
2020-07-01 10:30:00,15.74,15.75,15.58,15.63,58315.0,15.5471,15.557,15.3891,15.4384,58315.0
2020-07-01 10:40:00,15.63,15.69,15.53,15.56,67174.0,15.4384,15.4977,15.3397,15.3693,67174.0
2020-07-01 10:50:00,15.56,15.62,15.53,15.61,68928.0,15.3693,15.4286,15.3397,15.4187,68928.0
2020-07-01 11:00:00,15.61,15.61,15.54,15.57,61083.0,15.4187,15.4187,15.3495,15.3792,61083.0
2020-07-01 11:10:00,15.56,15.59,15.46,15.48,117543.0,15.3693,15.3989,15.2705,15.2903,117543.0
2020-07-01 11:20:00,15.48,15.5,15.38,15.41,44770.0,15.2903,15.31,15.1915,15.2211,44770.0
2020-07-01 11:30:00,15.43,15.49,15.42,15.46,27487.0,15.2409,15.3002,15.231,15.2705,27487.0
2020-07-01 11:40:00,15.46,15.48,15.41,15.44,42370.0,15.2705,15.2903,15.2211,15.2508,42370.0
2020-07-01 11:50:00,15.43,15.51,15.41,15.51,53340.0,15.2409,15.3199,15.2211,15.3199,53340.0
2020-07-01 12:00:00,15.51,15.52,15.47,15.49,40326.0,15.3199,15.3298,15.2804,15.3002,40326.0
2020-07-01 12:10:00,15.48,15.63,15.47,15.61,60762.0,15.2903,15.4384,15.2804,15.4187,60762.0
2020-07-01 12:20:00,15.61,15.61,15.51,15.51,34479.0,15.4187,15.4187,15.3199,15.3199,34479.0
2020-07-01 12:30:00,15.51,15.55,15.47,15.5,111094.0,15.3199,15.3594,15.2804,15.31,111094.0
2020-07-01 12:40:00,15.51,15.52,15.44,15.45,42556.0,15.3199,15.3298,15.2508,15.2607,42556.0
2020-07-01 12:50:00,15.46,15.46,15.37,15.4,33647.0,15.2705,15.2705,15.1816,15.2113,33647.0
2020-07-01 13:00:00,15.4,15.4,15.34,15.37,26435.0,15.2113,15.2113,15.152,15.1816,26435.0
2020-07-01 13:10:00,15.37,15.41,15.32,15.34,39134.0,15.1816,15.2211,15.1322,15.152,39134.0
2020-07-01 13:20:00,15.34,15.41,15.33,15.41,35541.0,15.152,15.2211,15.1421,15.2211,35541.0
2020-07-01 13:30:00,15.4,15.49,15.37,15.48,91589.0,15.2113,15.3002,15.1816,15.2903,91589.0
2020-07-01 13:40:00,15.49,15.49,15.38,15.39,28796.0,15.3002,15.3002,15.1915,15.2014,28796.0
2020-07-01 13:50:00,15.39,15.4,15.32,15.33,27505.0,15.2014,15.2113,15.1322,15.1421,27505.0
2020-07-01 14:00:00,15.33,15.38,15.33,15.38,29669.0,15.1421,15.1915,15.1421,15.1915,29669.0
2020-07-01 14:10:00,15.38,15.39,15.34,15.36,72904.0,15.1915,15.2014,15.152,15.1718,72904.0
2020-07-01 14:20:00,15.37,15.45,15.34,15.44,120962.0,15.1816,15.2607,15.152,15.2508,120962.0
2020-07-01 14:30:00,15.44,15.46,15.39,15.44,129280.0,15.2508,15.2705,15.2014,15.2508,129280.0
2020-07-01 14:40:00,15.44,15.48,15.41,15.44,52042.0,15.2508,15.2903,15.2211,15.2508,52042.0
2020-07-01 14:50:00,15.44,15.47,15.41,15.42,62184.0,15.2508,15.2804,15.2211,15.231,62184.0
2020-07-01 15:00:00,15.43,15.43,15.35,15.36,68477.0,15.2409,15.2409,15.1619,15.1718,68477.0
2020-07-01 15:10:00,15.36,15.44,15.35,15.38,96947.0,15.1718,15.2508,15.1619,15.1915,96947.0
2020-07-01 15:20:00,15.38,15.46,15.37,15.43,112946.0,15.1915,15.2705,15.1816,15.2409,112946.0
2020-07-01 15:30:00,15.44,15.44,15.35,15.36,127663.0,15.2508,15.2508,15.1619,15.1718,127663.0
2020-07-01 15:40:00,15.36,15.38,15.33,15.34,140481.0,15.1718,15.1915,15.1421,15.152,140481.0
2020-07-01 15:50:00,15.34,15.34,15.24,15.28,420119.0,15.152,15.152,15.0532,15.0927,420119.0
2020-07-02 09:30:00,15.63,15.87,15.5,15.78,181717.0,15.4384,15.6755,15.31,15.5866,181717.0
2020-07-02 09:40:00,15.8,15.82,15.62,15.82,286321.0,15.6064,15.6261,15.4286,15.6261,286321.0
2020-07-02 09:50:00,15.82,15.86,15.77,15.81,68585.0,15.6261,15.6656,15.5767,15.6162,68585.0
2020-07-02 10:00:00,15.81,15.83,15.75,15.78,63236.0,15.6162,15.636,15.557,15.5866,63236.0
2020-07-02 10:10:00,15.77,15.81,15.72,15.75,77333.0,15.5767,15.6162,15.5273,15.557,77333.0
2020-07-02 10:20:00,15.75,15.77,15.6,15.61,87153.0,15.557,15.5767,15.4088,15.4187,87153.0
2020-07-02 10:30:00,15.6,15.65,15.59,15.63,63732.0,15.4088,15.4582,15.3989,15.4384,63732.0
2020-07-02 10:40:00,15.63,15.66,15.51,15.54,65036.0,15.4384,15.4681,15.3199,15.3495,65036.0
2020-07-02 10:50:00,15.54,15.54,15.35,15.37,57162.0,15.3495,15.3495,15.1619,15.1816,57162.0
2020-07-02 11:00:00,15.36,15.39,15.32,15.33,49795.0,15.1718,15.2014,15.1322,15.1421,49795.0
2020-07-02 11:10:00,15.32,15.36,15.27,15.34,44569.0,15.1322,15.1718,15.0829,15.152,44569.0
2020-07-02 11:20:00,15.35,15.49,15.34,15.49,34708.0,15.1619,15.3002,15.152,15.3002,34708.0
2020-07-02 11:30:00,15.49,15.51,15.43,15.45,37554.0,15.3002,15.3199,15.2409,15.2607,37554.0
2020-07-02 11:40:00,15.45,15.5,15.44,15.47,35099.0,15.2607,15.31,15.2508,15.2804,35099.0
2020-07-02 11:50:00,15.48,15.54,15.43,15.54,61258.0,15.2903,15.3495,15.2409,15.3495,61258.0
2020-07-02 12:00:00,15.54,15.55,15.47,15.49,57523.0,15.3495,15.3594,15.2804,15.3002,57523.0
2020-07-02 12:10:00,15.48,15.49,15.43,15.45,37664.0,15.2903,15.3002,15.2409,15.2607,37664.0
2020-07-02 12:20:00,15.46,15.5,15.45,15.5,48873.0,15.2705,15.31,15.2607,15.31,48873.0
2020-07-02 12:30:00,15.5,15.5,15.43,15.45,53204.0,15.31,15.31,15.2409,15.2607,53204.0
2020-07-02 12:40:00,15.45,15.45,15.39,15.44,32457.0,15.2607,15.2607,15.2014,15.2508,32457.0
2020-07-02 12:50:00,15.44,15.46,15.36,15.4,33414.0,15.2508,15.2705,15.1718,15.2113,33414.0
2020-07-02 13:00:00,15.4,15.43,15.38,15.41,32577.0,15.2113,15.2409,15.1915,15.2211,32577.0
2020-07-02 13:10:00,15.41,15.47,15.4,15.44,46350.0,15.2211,15.2804,15.2113,15.2508,46350.0
2020-07-02 13:20:00,15.45,15.45,15.39,15.43,31655.0,15.2607,15.2607,15.2014,15.2409,31655.0
2020-07-02 13:30:00,15.43,15.48,15.42,15.48,47820.0,15.2409,15.2903,15.231,15.2903,47820.0
2020-07-02 13:40:00,15.48,15.5,15.46,15.5,43364.0,15.2903,15.31,15.2705,15.31,43364.0
2020-07-02 13:50:00,15.5,15.51,15.43,15.43,47637.0,15.31,15.3199,15.2409,15.2409,47637.0
2020-07-02 14:00:00,15.44,15.45,15.4,15.42,45178.0,15.2508,15.2607,15.2113,15.231,45178.0
2020-07-02 14:10:00,15.41,15.43,15.37,15.41,59991.0,15.2211,15.2409,15.1816,15.2211,59991.0
2020-07-02 14:20:00,15.41,15.43,15.39,15.42,51851.0,15.2211,15.2409,15.2014,15.231,51851.0
2020-07-02 14:30:00,15.42,15.47,15.41,15.46,58631.0,15.231,15.2804,15.2211,15.2705,58631.0
2020-07-02 14:40:00,15.46,15.46,15.39,15.39,26480.0,15.2705,15.2705,15.2014,15.2014,26480.0
2020-07-02 14:50:00,15.39,15.44,15.33,15.42,94183.0,15.2014,15.2508,15.1421,15.231,94183.0
2020-07-02 15:00:00,15.42,15.43,15.37,15.38,41950.0,15.231,15.2409,15.1816,15.1915,41950.0
2020-07-02 15:10:00,15.38,15.39,15.16,15.36,262842.0,15.1915,15.2014,14.9742,15.1718,262842.0
2020-07-02 15:20:00,15.36,15.41,15.34,15.41,116452.0,15.1718,15.2211,15.152,15.2211,116452.0
2020-07-02 15:30:00,15.41,15.41,15.34,15.37,123085.0,15.2211,15.2211,15.152,15.1816,123085.0
2020-07-02 15:40:00,15.37,15.4,15.31,15.35,166824.0,15.1816,15.2113,15.1224,15.1619,166824.0
2020-07-02 15:50:00,15.35,15.35,15.26,15.3,423976.0,15.1619,15.1619,15.073,15.1125,423976.0
2020-07-06 09:30:00,15.77,15.77,15.48,15.56,56972.0,15.5767,15.5767,15.2903,15.3693,56972.0
2020-07-06 09:40:00,15.58,15.77,15.53,15.74,22435.0,15.3891,15.5767,15.3397,15.5471,22435.0
2020-07-06 09:50:00,15.77,15.88,15.7,15.7,27770.0,15.5767,15.6854,15.5076,15.5076,27770.0
2020-07-06 10:00:00,15.74,15.76,15.59,15.6,25287.0,15.5471,15.5669,15.3989,15.4088,25287.0
2020-07-06 10:10:00,15.6,15.6,15.5,15.55,42222.0,15.4088,15.4088,15.31,15.3594,42222.0
2020-07-06 10:20:00,15.55,15.58,15.44,15.51,62775.0,15.3594,15.3891,15.2508,15.3199,62775.0
2020-07-06 10:30:00,15.5,15.66,15.48,15.66,49465.0,15.31,15.4681,15.2903,15.4681,49465.0
2020-07-06 10:40:00,15.66,15.7,15.6,15.64,20927.0,15.4681,15.5076,15.4088,15.4483,20927.0
2020-07-06 10:50:00,15.65,15.71,15.62,15.67,17578.0,15.4582,15.5175,15.4286,15.478,17578.0
2020-07-06 11:00:00,15.67,15.68,15.57,15.59,26555.0,15.478,15.4878,15.3792,15.3989,26555.0
2020-07-06 11:10:00,15.59,15.6,15.54,15.59,15661.0,15.3989,15.4088,15.3495,15.3989,15661.0
2020-07-06 11:20:00,15.6,15.6,15.53,15.53,28349.0,15.4088,15.4088,15.3397,15.3397,28349.0
2020-07-06 11:30:00,15.53,15.56,15.51,15.51,13271.0,15.3397,15.3693,15.3199,15.3199,13271.0
2020-07-06 11:40:00,15.51,15.54,15.51,15.52,11250.0,15.3199,15.3495,15.3199,15.3298,11250.0
2020-07-06 11:50:00,15.51,15.51,15.43,15.44,25443.0,15.3199,15.3199,15.2409,15.2508,25443.0
2020-07-06 12:00:00,15.43,15.49,15.41,15.48,18487.0,15.2409,15.3002,15.2211,15.2903,18487.0
2020-07-06 12:10:00,15.48,15.49,15.46,15.46,18698.0,15.2903,15.3002,15.2705,15.2705,18698.0
2020-07-06 12:20:00,15.47,15.62,15.47,15.6,39058.0,15.2804,15.4286,15.2804,15.4088,39058.0
2020-07-06 12:30:00,15.61,15.61,15.5,15.51,29568.0,15.4187,15.4187,15.31,15.3199,29568.0
2020-07-06 12:40:00,15.51,15.52,15.47,15.52,17544.0,15.3199,15.3298,15.2804,15.3298,17544.0
2020-07-06 12:50:00,15.51,15.53,15.46,15.49,31421.0,15.3199,15.3397,15.2705,15.3002,31421.0
2020-07-06 13:00:00,15.5,15.51,15.43,15.46,14424.0,15.31,15.3199,15.2409,15.2705,14424.0
2020-07-06 13:10:00,15.46,15.53,15.45,15.53,24938.0,15.2705,15.3397,15.2607,15.3397,24938.0
2020-07-06 13:20:00,15.54,15.59,15.53,15.58,15797.0,15.3495,15.3989,15.3397,15.3891,15797.0
2020-07-06 13:30:00,15.57,15.58,15.55,15.57,22817.0,15.3792,15.3891,15.3594,15.3792,22817.0
2020-07-06 13:40:00,15.57,15.63,15.56,15.61,17902.0,15.3792,15.4384,15.3693,15.4187,17902.0
2020-07-06 13:50:00,15.62,15.68,15.61,15.66,23394.0,15.4286,15.4878,15.4187,15.4681,23394.0
2020-07-06 14:00:00,15.65,15.68,15.63,15.68,20502.0,15.4582,15.4878,15.4384,15.4878,20502.0
2020-07-06 14:10:00,15.68,15.72,15.63,15.64,24214.0,15.4878,15.5273,15.4384,15.4483,24214.0
2020-07-06 14:20:00,15.64,15.66,15.61,15.64,20484.0,15.4483,15.4681,15.4187,15.4483,20484.0
2020-07-06 14:30:00,15.64,15.69,15.61,15.68,24828.0,15.4483,15.4977,15.4187,15.4878,24828.0
2020-07-06 14:40:00,15.67,15.67,15.61,15.62,23401.0,15.478,15.478,15.4187,15.4286,23401.0
2020-07-06 14:50:00,15.62,15.68,15.59,15.68,24479.0,15.4286,15.4878,15.3989,15.4878,24479.0
2020-07-06 15:00:00,15.68,15.78,15.67,15.78,35046.0,15.4878,15.5866,15.478,15.5866,35046.0
2020-07-06 15:10:00,15.78,15.79,15.69,15.72,32839.0,15.5866,15.5965,15.4977,15.5273,32839.0
2020-07-06 15:20:00,15.72,15.74,15.68,15.7,29254.0,15.5273,15.5471,15.4878,15.5076,29254.0
2020-07-06 15:30:00,15.69,15.74,15.63,15.73,46480.0,15.4977,15.5471,15.4384,15.5372,46480.0
2020-07-06 15:40:00,15.72,15.78,15.71,15.78,46543.0,15.5273,15.5866,15.5175,15.5866,46543.0
2020-07-06 15:50:00,15.78,15.81,15.73,15.75,353972.0,15.5866,15.6162,15.5372,15.557,353972.0
2020-07-07 09:30:00,15.56,15.6,15.43,15.49,27313.0,15.3693,15.4088,15.2409,15.3002,27313.0
2020-07-07 09:40:00,15.49,15.54,15.33,15.37,53454.0,15.3002,15.3495,15.1421,15.1816,53454.0
2020-07-07 09:50:00,15.37,15.55,15.32,15.52,49672.0,15.1816,15.3594,15.1322,15.3298,49672.0
2020-07-07 10:00:00,15.52,15.62,15.42,15.44,48621.0,15.3298,15.4286,15.231,15.2508,48621.0
2020-07-07 10:10:00,15.44,15.56,15.43,15.51,28877.0,15.2508,15.3693,15.2409,15.3199,28877.0
2020-07-07 10:20:00,15.51,15.51,15.37,15.44,69769.0,15.3199,15.3199,15.1816,15.2508,69769.0
2020-07-07 10:30:00,15.45,15.52,15.41,15.52,41441.0,15.2607,15.3298,15.2211,15.3298,41441.0
2020-07-07 10:40:00,15.51,15.51,15.41,15.44,41093.0,15.3199,15.3199,15.2211,15.2508,41093.0
2020-07-07 10:50:00,15.44,15.52,15.44,15.51,26429.0,15.2508,15.3298,15.2508,15.3199,26429.0
2020-07-07 11:00:00,15.51,15.51,15.38,15.43,42921.0,15.3199,15.3199,15.1915,15.2409,42921.0
2020-07-07 11:10:00,15.42,15.49,15.41,15.48,28204.0,15.231,15.3002,15.2211,15.2903,28204.0
2020-07-07 11:20:00,15.47,15.56,15.45,15.53,45103.0,15.2804,15.3693,15.2607,15.3397,45103.0
2020-07-07 11:30:00,15.53,15.53,15.45,15.46,13262.0,15.3397,15.3397,15.2607,15.2705,13262.0
2020-07-07 11:40:00,15.46,15.48,15.44,15.46,17271.0,15.2705,15.2903,15.2508,15.2705,17271.0
2020-07-07 11:50:00,15.47,15.55,15.44,15.53,49785.0,15.2804,15.3594,15.2508,15.3397,49785.0
2020-07-07 12:00:00,15.52,15.55,15.5,15.54,20040.0,15.3298,15.3594,15.31,15.3495,20040.0
2020-07-07 12:10:00,15.54,15.57,15.53,15.56,24583.0,15.3495,15.3792,15.3397,15.3693,24583.0
2020-07-07 12:20:00,15.56,15.59,15.55,15.56,22599.0,15.3693,15.3989,15.3594,15.3693,22599.0
2020-07-07 12:30:00,15.55,15.56,15.47,15.48,15979.0,15.3594,15.3693,15.2804,15.2903,15979.0
2020-07-07 12:40:00,15.48,15.48,15.39,15.42,128785.0,15.2903,15.2903,15.2014,15.231,128785.0
2020-07-07 12:50:00,15.41,15.45,15.38,15.42,22322.0,15.2211,15.2607,15.1915,15.231,22322.0
2020-07-07 13:00:00,15.41,15.44,15.39,15.4,17668.0,15.2211,15.2508,15.2014,15.2113,17668.0
2020-07-07 13:10:00,15.4,15.42,15.37,15.41,20664.0,15.2113,15.231,15.1816,15.2211,20664.0
2020-07-07 13:20:00,15.4,15.41,15.38,15.41,15030.0,15.2113,15.2211,15.1915,15.2211,15030.0
2020-07-07 13:30:00,15.41,15.41,15.36,15.38,19500.0,15.2211,15.2211,15.1718,15.1915,19500.0
2020-07-07 13:40:00,15.37,15.43,15.37,15.42,14196.0,15.1816,15.2409,15.1816,15.231,14196.0
2020-07-07 13:50:00,15.42,15.45,15.38,15.45,32988.0,15.231,15.2607,15.1915,15.2607,32988.0
2020-07-07 14:00:00,15.44,15.45,15.4,15.41,126377.0,15.2508,15.2607,15.2113,15.2211,126377.0
2020-07-07 14:10:00,15.4,15.4,15.35,15.38,25745.0,15.2113,15.2113,15.1619,15.1915,25745.0
2020-07-07 14:20:00,15.38,15.38,15.34,15.35,15933.0,15.1915,15.1915,15.152,15.1619,15933.0
2020-07-07 14:30:00,15.35,15.36,15.31,15.33,36771.0,15.1619,15.1718,15.1224,15.1421,36771.0
2020-07-07 14:40:00,15.33,15.36,15.29,15.29,29196.0,15.1421,15.1718,15.1026,15.1026,29196.0
2020-07-07 14:50:00,15.29,15.32,15.28,15.32,28518.0,15.1026,15.1322,15.0927,15.1322,28518.0
2020-07-07 15:00:00,15.32,15.32,15.24,15.24,30954.0,15.1322,15.1322,15.0532,15.0532,30954.0
2020-07-07 15:10:00,15.24,15.24,15.17,15.18,48703.0,15.0532,15.0532,14.9841,14.994,48703.0
2020-07-07 15:20:00,15.18,15.23,15.17,15.19,57323.0,14.994,15.0433,14.9841,15.0038,57323.0
2020-07-07 15:30:00,15.19,15.2,15.11,15.12,69285.0,15.0038,15.0137,14.9248,14.9347,69285.0
2020-07-07 15:40:00,15.11,15.16,15.09,15.12,81614.0,14.9248,14.9742,14.9051,14.9347,81614.0
2020-07-07 15:50:00,15.11,15.15,15.06,15.13,354097.0,14.9248,14.9643,14.8754,14.9446,354097.0
2020-07-08 09:30:00,15.04,15.2,14.96,15.16,66720.0,14.8557,15.0137,14.7767,14.9742,66720.0
2020-07-08 09:40:00,15.15,15.19,15.1,15.14,16424.0,14.9643,15.0038,14.9149,14.9545,16424.0
2020-07-08 09:50:00,15.13,15.21,15.11,15.15,40570.0,14.9446,15.0236,14.9248,14.9643,40570.0
2020-07-08 10:00:00,15.15,15.25,15.15,15.2,50326.0,14.9643,15.0631,14.9643,15.0137,50326.0
2020-07-08 10:10:00,15.2,15.29,15.19,15.19,50804.0,15.0137,15.1026,15.0038,15.0038,50804.0
2020-07-08 10:20:00,15.2,15.2,15.12,15.14,38394.0,15.0137,15.0137,14.9347,14.9545,38394.0
2020-07-08 10:30:00,15.14,15.24,15.14,15.24,32119.0,14.9545,15.0532,14.9545,15.0532,32119.0
2020-07-08 10:40:00,15.24,15.25,15.16,15.17,26014.0,15.0532,15.0631,14.9742,14.9841,26014.0
2020-07-08 10:50:00,15.17,15.19,15.14,15.17,27388.0,14.9841,15.0038,14.9545,14.9841,27388.0
2020-07-08 11:00:00,15.17,15.17,15.08,15.13,52274.0,14.9841,14.9841,14.8952,14.9446,52274.0
2020-07-08 11:10:00,15.12,15.15,15.09,15.13,31905.0,14.9347,14.9643,14.9051,14.9446,31905.0
2020-07-08 11:20:00,15.12,15.15,15.09,15.15,40410.0,14.9347,14.9643,14.9051,14.9643,40410.0
2020-07-08 11:30:00,15.15,15.19,15.11,15.14,35070.0,14.9643,15.0038,14.9248,14.9545,35070.0
2020-07-08 11:40:00,15.14,15.16,15.08,15.14,39451.0,14.9545,14.9742,14.8952,14.9545,39451.0
2020-07-08 11:50:00,15.14,15.23,15.13,15.2,25196.0,14.9545,15.0433,14.9446,15.0137,25196.0
2020-07-08 12:00:00,15.21,15.21,15.12,15.14,14085.0,15.0236,15.0236,14.9347,14.9545,14085.0
2020-07-08 12:10:00,15.13,15.24,15.13,15.24,28773.0,14.9446,15.0532,14.9446,15.0532,28773.0
2020-07-08 12:20:00,15.23,15.26,15.22,15.24,21957.0,15.0433,15.073,15.0335,15.0532,21957.0
2020-07-08 12:30:00,15.24,15.26,15.19,15.23,21094.0,15.0532,15.073,15.0038,15.0433,21094.0
2020-07-08 12:40:00,15.24,15.29,15.22,15.27,26931.0,15.0532,15.1026,15.0335,15.0829,26931.0
2020-07-08 12:50:00,15.27,15.29,15.24,15.28,24148.0,15.0829,15.1026,15.0532,15.0927,24148.0
2020-07-08 13:00:00,15.27,15.28,15.24,15.25,27828.0,15.0829,15.0927,15.0532,15.0631,27828.0
2020-07-08 13:10:00,15.24,15.26,15.19,15.2,39053.0,15.0532,15.073,15.0038,15.0137,39053.0
2020-07-08 13:20:00,15.2,15.22,15.17,15.2,39062.0,15.0137,15.0335,14.9841,15.0137,39062.0
2020-07-08 13:30:00,15.2,15.2,15.17,15.18,22033.0,15.0137,15.0137,14.9841,14.994,22033.0
2020-07-08 13:40:00,15.18,15.23,15.17,15.22,38629.0,14.994,15.0433,14.9841,15.0335,38629.0
2020-07-08 13:50:00,15.21,15.27,15.21,15.26,35969.0,15.0236,15.0829,15.0236,15.073,35969.0
2020-07-08 14:00:00,15.26,15.3,15.24,15.3,36110.0,15.073,15.1125,15.0532,15.1125,36110.0
2020-07-08 14:10:00,15.3,15.31,15.25,15.27,141529.0,15.1125,15.1224,15.0631,15.0829,141529.0
2020-07-08 14:20:00,15.27,15.32,15.26,15.29,32743.0,15.0829,15.1322,15.073,15.1026,32743.0
2020-07-08 14:30:00,15.29,15.3,15.24,15.26,159999.0,15.1026,15.1125,15.0532,15.073,159999.0
2020-07-08 14:40:00,15.27,15.27,15.21,15.24,36366.0,15.0829,15.0829,15.0236,15.0532,36366.0
2020-07-08 14:50:00,15.25,15.28,15.22,15.27,45660.0,15.0631,15.0927,15.0335,15.0829,45660.0
2020-07-08 15:00:00,15.27,15.28,15.25,15.27,40952.0,15.0829,15.0927,15.0631,15.0829,40952.0
2020-07-08 15:10:00,15.27,15.34,15.26,15.34,52778.0,15.0829,15.152,15.073,15.152,52778.0
2020-07-08 15:20:00,15.34,15.42,15.33,15.37,59541.0,15.152,15.231,15.1421,15.1816,59541.0
2020-07-08 15:30:00,15.37,15.4,15.35,15.4,71063.0,15.1816,15.2113,15.1619,15.2113,71063.0
2020-07-08 15:40:00,15.4,15.43,15.37,15.39,102444.0,15.2113,15.2409,15.1816,15.2014,102444.0
2020-07-08 15:50:00,15.39,15.39,15.3,15.34,405445.0,15.2014,15.2014,15.1125,15.152,405445.0
2020-07-09 09:30:00,15.16,15.22,15.05,15.12,61230.0,14.9742,15.0335,14.8656,14.9347,61230.0
2020-07-09 09:40:00,15.11,15.16,15.09,15.16,52941.0,14.9248,14.9742,14.9051,14.9742,52941.0
2020-07-09 09:50:00,15.18,15.19,15.1,15.14,48116.0,14.994,15.0038,14.9149,14.9545,48116.0
2020-07-09 10:00:00,15.14,15.17,15.1,15.12,39235.0,14.9545,14.9841,14.9149,14.9347,39235.0
2020-07-09 10:10:00,15.12,15.12,14.99,15.02,86751.0,14.9347,14.9347,14.8063,14.8359,86751.0
2020-07-09 10:20:00,15.02,15.07,14.98,15.0,60087.0,14.8359,14.8853,14.7964,14.8162,60087.0
2020-07-09 10:30:00,15.0,15.01,14.94,14.96,84609.0,14.8162,14.826,14.7569,14.7767,84609.0
2020-07-09 10:40:00,14.96,15.0,14.92,14.94,74933.0,14.7767,14.8162,14.7371,14.7569,74933.0
2020-07-09 10:50:00,14.93,14.96,14.85,14.88,110605.0,14.747,14.7767,14.668,14.6976,110605.0
2020-07-09 11:00:00,14.88,14.92,14.81,14.92,97942.0,14.6976,14.7371,14.6285,14.7371,97942.0
2020-07-09 11:10:00,14.93,14.97,14.87,14.88,112519.0,14.747,14.7865,14.6878,14.6976,112519.0
2020-07-09 11:20:00,14.89,14.91,14.79,14.91,115451.0,14.7075,14.7273,14.6087,14.7273,115451.0
2020-07-09 11:30:00,14.91,14.97,14.9,14.96,58772.0,14.7273,14.7865,14.7174,14.7767,58772.0
2020-07-09 11:40:00,14.97,14.98,14.88,14.95,36490.0,14.7865,14.7964,14.6976,14.7668,36490.0
2020-07-09 11:50:00,14.94,15.06,14.94,15.04,80864.0,14.7569,14.8754,14.7569,14.8557,80864.0
2020-07-09 12:00:00,15.04,15.12,15.03,15.09,16081.0,14.8557,14.9347,14.8458,14.9051,16081.0
2020-07-09 12:10:00,15.09,15.09,14.97,14.99,20737.0,14.9051,14.9051,14.7865,14.8063,20737.0
2020-07-09 12:20:00,14.98,15.01,14.94,14.95,14881.0,14.7964,14.826,14.7569,14.7668,14881.0
2020-07-09 12:30:00,14.95,14.95,14.88,14.9,18246.0,14.7668,14.7668,14.6976,14.7174,18246.0
2020-07-09 12:40:00,14.9,14.95,14.86,14.94,22696.0,14.7174,14.7668,14.6779,14.7569,22696.0
2020-07-09 12:50:00,14.94,14.97,14.9,14.96,18745.0,14.7569,14.7865,14.7174,14.7767,18745.0
2020-07-09 13:00:00,14.96,15.04,14.95,15.02,29303.0,14.7767,14.8557,14.7668,14.8359,29303.0
2020-07-09 13:10:00,15.03,15.05,14.99,15.02,13192.0,14.8458,14.8656,14.8063,14.8359,13192.0
2020-07-09 13:20:00,15.02,15.03,14.98,14.98,30121.0,14.8359,14.8458,14.7964,14.7964,30121.0
2020-07-09 13:30:00,14.98,14.99,14.96,14.97,17649.0,14.7964,14.8063,14.7767,14.7865,17649.0
2020-07-09 13:40:00,14.98,15.0,14.94,14.95,21063.0,14.7964,14.8162,14.7569,14.7668,21063.0
2020-07-09 13:50:00,14.95,14.95,14.91,14.93,25990.0,14.7668,14.7668,14.7273,14.747,25990.0
2020-07-09 14:00:00,14.92,14.97,14.91,14.96,18580.0,14.7371,14.7865,14.7273,14.7767,18580.0
2020-07-09 14:10:00,14.96,15.04,14.95,15.03,17534.0,14.7767,14.8557,14.7668,14.8458,17534.0
2020-07-09 14:20:00,15.02,15.03,14.98,15.0,21360.0,14.8359,14.8458,14.7964,14.8162,21360.0
2020-07-09 14:30:00,15.0,15.02,14.96,14.96,24072.0,14.8162,14.8359,14.7767,14.7767,24072.0
2020-07-09 14:40:00,14.96,14.97,14.88,14.91,28481.0,14.7767,14.7865,14.6976,14.7273,28481.0
2020-07-09 14:50:00,14.9,14.9,14.85,14.88,22749.0,14.7174,14.7174,14.668,14.6976,22749.0
2020-07-09 15:00:00,14.89,14.91,14.84,14.88,26236.0,14.7075,14.7273,14.6581,14.6976,26236.0
2020-07-09 15:10:00,14.88,14.95,14.87,14.91,34486.0,14.6976,14.7668,14.6878,14.7273,34486.0
2020-07-09 15:20:00,14.9,14.9,14.84,14.85,67263.0,14.7174,14.7174,14.6581,14.668,67263.0
2020-07-09 15:30:00,14.85,14.86,14.8,14.81,62853.0,14.668,14.6779,14.6186,14.6285,62853.0
2020-07-09 15:40:00,14.81,14.82,14.74,14.81,104075.0,14.6285,14.6384,14.5594,14.6285,104075.0
2020-07-09 15:50:00,14.8,14.84,14.76,14.78,270741.0,14.6186,14.6581,14.5791,14.5989,270741.0
2020-07-10 09:30:00,14.77,14.95,14.64,14.94,45962.0,14.589,14.7668,14.4606,14.7569,45962.0
2020-07-10 09:40:00,14.91,15.04,14.87,14.99,19226.0,14.7273,14.8557,14.6878,14.8063,19226.0
2020-07-10 09:50:00,15.01,15.08,14.97,15.06,28685.0,14.826,14.8952,14.7865,14.8754,28685.0
2020-07-10 10:00:00,15.06,15.06,14.95,14.99,84847.0,14.8754,14.8754,14.7668,14.8063,84847.0
2020-07-10 10:10:00,14.99,15.14,14.99,15.03,37857.0,14.8063,14.9545,14.8063,14.8458,37857.0
2020-07-10 10:20:00,15.01,15.03,14.9,14.92,33838.0,14.826,14.8458,14.7174,14.7371,33838.0
2020-07-10 10:30:00,14.92,15.02,14.89,14.95,30866.0,14.7371,14.8359,14.7075,14.7668,30866.0
2020-07-10 10:40:00,14.95,15.05,14.94,15.01,17733.0,14.7668,14.8656,14.7569,14.826,17733.0
2020-07-10 10:50:00,15.01,15.03,14.9,14.9,22622.0,14.826,14.8458,14.7174,14.7174,22622.0
2020-07-10 11:00:00,14.91,14.92,14.84,14.91,25123.0,14.7273,14.7371,14.6581,14.7273,25123.0
2020-07-10 11:10:00,14.91,14.95,14.9,14.93,19406.0,14.7273,14.7668,14.7174,14.747,19406.0
2020-07-10 11:20:00,14.93,15.0,14.92,15.0,52895.0,14.747,14.8162,14.7371,14.8162,52895.0
2020-07-10 11:30:00,14.99,15.02,14.93,15.01,20372.0,14.8063,14.8359,14.747,14.826,20372.0
2020-07-10 11:40:00,15.03,15.1,15.03,15.09,22049.0,14.8458,14.9149,14.8458,14.9051,22049.0
2020-07-10 11:50:00,15.1,15.16,15.09,15.13,12311.0,14.9149,14.9742,14.9051,14.9446,12311.0
2020-07-10 12:00:00,15.13,15.17,15.09,15.17,11606.0,14.9446,14.9841,14.9051,14.9841,11606.0
2020-07-10 12:10:00,15.16,15.17,15.11,15.11,12529.0,14.9742,14.9841,14.9248,14.9248,12529.0
2020-07-10 12:20:00,15.12,15.12,15.07,15.08,10935.0,14.9347,14.9347,14.8853,14.8952,10935.0
2020-07-10 12:30:00,15.08,15.09,15.05,15.07,14921.0,14.8952,14.9051,14.8656,14.8853,14921.0
2020-07-10 12:40:00,15.07,15.14,15.05,15.13,11442.0,14.8853,14.9545,14.8656,14.9446,11442.0
2020-07-10 12:50:00,15.14,15.2,15.14,15.2,11829.0,14.9545,15.0137,14.9545,15.0137,11829.0
2020-07-10 13:00:00,15.19,15.19,15.13,15.14,6536.0,15.0038,15.0038,14.9446,14.9545,6536.0
2020-07-10 13:10:00,15.13,15.13,15.09,15.11,21844.0,14.9446,14.9446,14.9051,14.9248,21844.0
2020-07-10 13:20:00,15.11,15.14,15.09,15.12,12939.0,14.9248,14.9545,14.9051,14.9347,12939.0
2020-07-10 13:30:00,15.12,15.18,15.12,15.18,14793.0,14.9347,14.994,14.9347,14.994,14793.0
2020-07-10 13:40:00,15.18,15.23,15.18,15.22,10302.0,14.994,15.0433,14.994,15.0335,10302.0
2020-07-10 13:50:00,15.22,15.24,15.2,15.21,16366.0,15.0335,15.0532,15.0137,15.0236,16366.0
2020-07-10 14:00:00,15.21,15.23,15.18,15.22,21964.0,15.0236,15.0433,14.994,15.0335,21964.0
2020-07-10 14:10:00,15.22,15.23,15.19,15.19,14028.0,15.0335,15.0433,15.0038,15.0038,14028.0
2020-07-10 14:20:00,15.19,15.19,15.15,15.17,12461.0,15.0038,15.0038,14.9643,14.9841,12461.0
2020-07-10 14:30:00,15.17,15.22,15.16,15.21,11194.0,14.9841,15.0335,14.9742,15.0236,11194.0
2020-07-10 14:40:00,15.21,15.22,15.17,15.18,14687.0,15.0236,15.0335,14.9841,14.994,14687.0
2020-07-10 14:50:00,15.19,15.21,15.18,15.2,22267.0,15.0038,15.0236,14.994,15.0137,22267.0
2020-07-10 15:00:00,15.2,15.2,15.15,15.18,23948.0,15.0137,15.0137,14.9643,14.994,23948.0
2020-07-10 15:10:00,15.17,15.28,15.17,15.27,32904.0,14.9841,15.0927,14.9841,15.0829,32904.0
2020-07-10 15:20:00,15.28,15.32,15.26,15.29,34138.0,15.0927,15.1322,15.073,15.1026,34138.0
2020-07-10 15:30:00,15.28,15.3,15.21,15.24,35158.0,15.0927,15.1125,15.0236,15.0532,35158.0
2020-07-10 15:40:00,15.24,15.28,15.23,15.28,35945.0,15.0532,15.0927,15.0433,15.0927,35945.0
2020-07-10 15:50:00,15.28,15.35,15.27,15.32,151241.0,15.0927,15.1619,15.0829,15.1322,151241.0
2020-07-13 09:30:00,15.38,15.45,15.25,15.29,32740.0,15.1915,15.2607,15.0631,15.1026,32740.0
2020-07-13 09:40:00,15.29,15.35,15.17,15.26,21978.0,15.1026,15.1619,14.9841,15.073,21978.0
2020-07-13 09:50:00,15.26,15.31,15.11,15.11,14564.0,15.073,15.1224,14.9248,14.9248,14564.0
2020-07-13 10:00:00,15.13,15.18,15.06,15.18,27853.0,14.9446,14.994,14.8754,14.994,27853.0
2020-07-13 10:10:00,15.19,15.2,15.12,15.17,18294.0,15.0038,15.0137,14.9347,14.9841,18294.0
2020-07-13 10:20:00,15.15,15.22,15.13,15.17,21087.0,14.9643,15.0335,14.9446,14.9841,21087.0
2020-07-13 10:30:00,15.18,15.25,15.1,15.1,39882.0,14.994,15.0631,14.9149,14.9149,39882.0
2020-07-13 10:40:00,15.11,15.18,15.06,15.18,55392.0,14.9248,14.994,14.8754,14.994,55392.0
2020-07-13 10:50:00,15.17,15.2,15.11,15.2,17804.0,14.9841,15.0137,14.9248,15.0137,17804.0
2020-07-13 11:00:00,15.21,15.21,15.16,15.16,18391.0,15.0236,15.0236,14.9742,14.9742,18391.0
2020-07-13 11:10:00,15.17,15.19,15.11,15.12,13139.0,14.9841,15.0038,14.9248,14.9347,13139.0
2020-07-13 11:20:00,15.13,15.23,15.12,15.21,15019.0,14.9446,15.0433,14.9347,15.0236,15019.0
2020-07-13 11:30:00,15.21,15.21,15.12,15.15,14584.0,15.0236,15.0236,14.9347,14.9643,14584.0
2020-07-13 11:40:00,15.15,15.18,15.11,15.18,13843.0,14.9643,14.994,14.9248,14.994,13843.0
2020-07-13 11:50:00,15.18,15.23,15.15,15.21,15127.0,14.994,15.0433,14.9643,15.0236,15127.0
2020-07-13 12:00:00,15.21,15.26,15.21,15.22,17162.0,15.0236,15.073,15.0236,15.0335,17162.0
2020-07-13 12:10:00,15.22,15.3,15.21,15.3,19521.0,15.0335,15.1125,15.0236,15.1125,19521.0
2020-07-13 12:20:00,15.29,15.3,15.26,15.28,16043.0,15.1026,15.1125,15.073,15.0927,16043.0
2020-07-13 12:30:00,15.28,15.39,15.27,15.39,21005.0,15.0927,15.2014,15.0829,15.2014,21005.0
2020-07-13 12:40:00,15.38,15.42,15.38,15.41,17109.0,15.1915,15.231,15.1915,15.2211,17109.0
2020-07-13 12:50:00,15.4,15.47,15.39,15.47,18772.0,15.2113,15.2804,15.2014,15.2804,18772.0
2020-07-13 13:00:00,15.47,15.48,15.44,15.45,15849.0,15.2804,15.2903,15.2508,15.2607,15849.0
2020-07-13 13:10:00,15.47,15.6,15.47,15.57,38400.0,15.2804,15.4088,15.2804,15.3792,38400.0
2020-07-13 13:20:00,15.58,15.59,15.52,15.57,23136.0,15.3891,15.3989,15.3298,15.3792,23136.0
2020-07-13 13:30:00,15.57,15.62,15.56,15.61,19198.0,15.3792,15.4286,15.3693,15.4187,19198.0
2020-07-13 13:40:00,15.62,15.7,15.61,15.67,28398.0,15.4286,15.5076,15.4187,15.478,28398.0
2020-07-13 13:50:00,15.68,15.68,15.6,15.63,20630.0,15.4878,15.4878,15.4088,15.4384,20630.0
2020-07-13 14:00:00,15.62,15.63,15.47,15.5,39785.0,15.4286,15.4384,15.2804,15.31,39785.0
2020-07-13 14:10:00,15.49,15.52,15.45,15.51,32751.0,15.3002,15.3298,15.2607,15.3199,32751.0
2020-07-13 14:20:00,15.5,15.53,15.45,15.5,30010.0,15.31,15.3397,15.2607,15.31,30010.0
2020-07-13 14:30:00,15.49,15.52,15.46,15.49,23102.0,15.3002,15.3298,15.2705,15.3002,23102.0
2020-07-13 14:40:00,15.49,15.55,15.48,15.54,17329.0,15.3002,15.3594,15.2903,15.3495,17329.0
2020-07-13 14:50:00,15.53,15.57,15.52,15.56,21572.0,15.3397,15.3792,15.3298,15.3693,21572.0
2020-07-13 15:00:00,15.56,15.56,15.48,15.49,31195.0,15.3693,15.3693,15.2903,15.3002,31195.0
2020-07-13 15:10:00,15.5,15.55,15.49,15.5,30547.0,15.31,15.3594,15.3002,15.31,30547.0
2020-07-13 15:20:00,15.49,15.54,15.47,15.48,40654.0,15.3002,15.3495,15.2804,15.2903,40654.0
2020-07-13 15:30:00,15.48,15.48,15.3,15.31,61032.0,15.2903,15.2903,15.1125,15.1224,61032.0
2020-07-13 15:40:00,15.31,15.36,15.22,15.24,98573.0,15.1224,15.1718,15.0335,15.0532,98573.0
2020-07-13 15:50:00,15.25,15.35,15.18,15.22,781657.0,15.0631,15.1619,14.994,15.0335,781657.0
2020-07-14 09:30:00,15.08,15.25,15.05,15.24,51977.0,14.8952,15.0631,14.8656,15.0532,51977.0
2020-07-14 09:40:00,15.25,15.3,15.14,15.27,36775.0,15.0631,15.1125,14.9545,15.0829,36775.0
2020-07-14 09:50:00,15.29,15.44,15.27,15.39,43750.0,15.1026,15.2508,15.0829,15.2014,43750.0
2020-07-14 10:00:00,15.38,15.48,15.32,15.35,32966.0,15.1915,15.2903,15.1322,15.1619,32966.0
2020-07-14 10:10:00,15.35,15.48,15.34,15.4,29877.0,15.1619,15.2903,15.152,15.2113,29877.0
2020-07-14 10:20:00,15.36,15.43,15.35,15.43,19730.0,15.1718,15.2409,15.1619,15.2409,19730.0
2020-07-14 10:30:00,15.43,15.57,15.42,15.53,31904.0,15.2409,15.3792,15.231,15.3397,31904.0
2020-07-14 10:40:00,15.53,15.61,15.48,15.48,48184.0,15.3397,15.4187,15.2903,15.2903,48184.0
2020-07-14 10:50:00,15.47,15.54,15.47,15.51,24183.0,15.2804,15.3495,15.2804,15.3199,24183.0
2020-07-14 11:00:00,15.51,15.61,15.5,15.57,36534.0,15.3199,15.4187,15.31,15.3792,36534.0
2020-07-14 11:10:00,15.56,15.57,15.49,15.5,100480.0,15.3693,15.3792,15.3002,15.31,100480.0
2020-07-14 11:20:00,15.5,15.55,15.49,15.53,32049.0,15.31,15.3594,15.3002,15.3397,32049.0
2020-07-14 11:30:00,15.53,15.6,15.52,15.53,25298.0,15.3397,15.4088,15.3298,15.3397,25298.0
2020-07-14 11:40:00,15.53,15.57,15.53,15.56,14754.0,15.3397,15.3792,15.3397,15.3693,14754.0
2020-07-14 11:50:00,15.56,15.62,15.55,15.6,17847.0,15.3693,15.4286,15.3594,15.4088,17847.0
2020-07-14 12:00:00,15.6,15.61,15.51,15.52,13518.0,15.4088,15.4187,15.3199,15.3298,13518.0
2020-07-14 12:10:00,15.52,15.54,15.48,15.52,20729.0,15.3298,15.3495,15.2903,15.3298,20729.0
2020-07-14 12:20:00,15.52,15.57,15.52,15.54,31681.0,15.3298,15.3792,15.3298,15.3495,31681.0
2020-07-14 12:30:00,15.56,15.57,15.53,15.54,29454.0,15.3693,15.3792,15.3397,15.3495,29454.0
2020-07-14 12:40:00,15.54,15.58,15.54,15.57,121143.0,15.3495,15.3891,15.3495,15.3792,121143.0
2020-07-14 12:50:00,15.57,15.58,15.53,15.54,43300.0,15.3792,15.3891,15.3397,15.3495,43300.0
2020-07-14 13:00:00,15.54,15.55,15.48,15.49,21493.0,15.3495,15.3594,15.2903,15.3002,21493.0
2020-07-14 13:10:00,15.49,15.49,15.46,15.49,18657.0,15.3002,15.3002,15.2705,15.3002,18657.0
2020-07-14 13:20:00,15.49,15.52,15.47,15.48,12820.0,15.3002,15.3298,15.2804,15.2903,12820.0
2020-07-14 13:30:00,15.47,15.52,15.46,15.52,21346.0,15.2804,15.3298,15.2705,15.3298,21346.0
2020-07-14 13:40:00,15.51,15.55,15.5,15.54,12367.0,15.3199,15.3594,15.31,15.3495,12367.0
2020-07-14 13:50:00,15.53,15.55,15.46,15.51,42782.0,15.3397,15.3594,15.2705,15.3199,42782.0
2020-07-14 14:00:00,15.5,15.56,15.48,15.49,67612.0,15.31,15.3693,15.2903,15.3002,67612.0
2020-07-14 14:10:00,15.5,15.51,15.46,15.5,15155.0,15.31,15.3199,15.2705,15.31,15155.0
2020-07-14 14:20:00,15.49,15.54,15.49,15.52,63832.0,15.3002,15.3495,15.3002,15.3298,63832.0
2020-07-14 14:30:00,15.53,15.57,15.52,15.57,22557.0,15.3397,15.3792,15.3298,15.3792,22557.0
2020-07-14 14:40:00,15.57,15.57,15.53,15.54,25440.0,15.3792,15.3792,15.3397,15.3495,25440.0
2020-07-14 14:50:00,15.54,15.58,15.54,15.57,14803.0,15.3495,15.3891,15.3495,15.3792,14803.0
2020-07-14 15:00:00,15.57,15.59,15.54,15.55,28578.0,15.3792,15.3989,15.3495,15.3594,28578.0
2020-07-14 15:10:00,15.55,15.58,15.52,15.54,26107.0,15.3594,15.3891,15.3298,15.3495,26107.0
2020-07-14 15:20:00,15.55,15.59,15.55,15.56,24502.0,15.3594,15.3989,15.3594,15.3693,24502.0
2020-07-14 15:30:00,15.56,15.59,15.54,15.56,39550.0,15.3693,15.3989,15.3495,15.3693,39550.0
2020-07-14 15:40:00,15.55,15.6,15.54,15.59,67625.0,15.3594,15.4088,15.3495,15.3989,67625.0
2020-07-14 15:50:00,15.6,15.7,15.6,15.69,169310.0,15.4088,15.5076,15.4088,15.4977,169310.0
2020-07-15 09:30:00,16.12,16.19,15.97,16.06,62373.0,15.9224,15.9916,15.7743,15.8632,62373.0
2020-07-15 09:40:00,16.07,16.18,15.98,16.1,70237.0,15.8731,15.9817,15.7842,15.9027,70237.0
2020-07-15 09:50:00,16.11,16.17,16.07,16.15,55272.0,15.9126,15.9718,15.8731,15.9521,55272.0
2020-07-15 10:00:00,16.14,16.15,15.99,16.03,116641.0,15.9422,15.9521,15.794,15.8335,116641.0
2020-07-15 10:10:00,16.03,16.15,15.99,16.12,43878.0,15.8335,15.9521,15.794,15.9224,43878.0
2020-07-15 10:20:00,16.12,16.24,16.12,16.22,37848.0,15.9224,16.041,15.9224,16.0212,37848.0
2020-07-15 10:30:00,16.22,16.3,16.22,16.27,33340.0,16.0212,16.1002,16.0212,16.0706,33340.0
2020-07-15 10:40:00,16.27,16.32,16.24,16.27,32718.0,16.0706,16.12,16.041,16.0706,32718.0
2020-07-15 10:50:00,16.28,16.32,16.22,16.31,34100.0,16.0805,16.12,16.0212,16.1101,34100.0
2020-07-15 11:00:00,16.31,16.34,16.21,16.25,52734.0,16.1101,16.1397,16.0113,16.0508,52734.0
2020-07-15 11:10:00,16.26,16.3,16.18,16.28,61401.0,16.0607,16.1002,15.9817,16.0805,61401.0
2020-07-15 11:20:00,16.28,16.31,16.2,16.3,42822.0,16.0805,16.1101,16.0015,16.1002,42822.0
2020-07-15 11:30:00,16.31,16.32,16.22,16.22,28976.0,16.1101,16.12,16.0212,16.0212,28976.0
2020-07-15 11:40:00,16.22,16.32,16.21,16.31,40213.0,16.0212,16.12,16.0113,16.1101,40213.0
2020-07-15 11:50:00,16.3,16.32,16.25,16.25,26527.0,16.1002,16.12,16.0508,16.0508,26527.0
2020-07-15 12:00:00,16.24,16.3,16.21,16.29,34329.0,16.041,16.1002,16.0113,16.0904,34329.0
2020-07-15 12:10:00,16.29,16.35,16.26,16.34,24575.0,16.0904,16.1496,16.0607,16.1397,24575.0
2020-07-15 12:20:00,16.35,16.37,16.3,16.34,25716.0,16.1496,16.1694,16.1002,16.1397,25716.0
2020-07-15 12:30:00,16.34,16.34,16.27,16.28,18442.0,16.1397,16.1397,16.0706,16.0805,18442.0
2020-07-15 12:40:00,16.28,16.33,16.26,16.33,32090.0,16.0805,16.1299,16.0607,16.1299,32090.0
2020-07-15 12:50:00,16.32,16.35,16.31,16.32,18689.0,16.12,16.1496,16.1101,16.12,18689.0
2020-07-15 13:00:00,16.33,16.39,16.33,16.38,31433.0,16.1299,16.1891,16.1299,16.1793,31433.0
2020-07-15 13:10:00,16.39,16.41,16.35,16.41,26694.0,16.1891,16.2089,16.1496,16.2089,26694.0
2020-07-15 13:20:00,16.41,16.43,16.39,16.41,24403.0,16.2089,16.2286,16.1891,16.2089,24403.0
2020-07-15 13:30:00,16.41,16.46,16.41,16.46,23649.0,16.2089,16.2583,16.2089,16.2583,23649.0
2020-07-15 13:40:00,16.46,16.47,16.44,16.46,42725.0,16.2583,16.2682,16.2385,16.2583,42725.0
2020-07-15 13:50:00,16.46,16.48,16.45,16.48,28837.0,16.2583,16.278,16.2484,16.278,28837.0
2020-07-15 14:00:00,16.47,16.52,16.45,16.47,50987.0,16.2682,16.3175,16.2484,16.2682,50987.0
2020-07-15 14:10:00,16.46,16.55,16.45,16.53,100871.0,16.2583,16.3472,16.2484,16.3274,100871.0
2020-07-15 14:20:00,16.53,16.57,16.53,16.55,47901.0,16.3274,16.3669,16.3274,16.3472,47901.0
2020-07-15 14:30:00,16.56,16.62,16.55,16.58,115020.0,16.357,16.4163,16.3472,16.3768,115020.0
2020-07-15 14:40:00,16.59,16.66,16.59,16.66,35685.0,16.3867,16.4558,16.3867,16.4558,35685.0
2020-07-15 14:50:00,16.66,16.66,16.59,16.6,54487.0,16.4558,16.4558,16.3867,16.3966,54487.0
2020-07-15 15:00:00,16.59,16.62,16.57,16.61,109436.0,16.3867,16.4163,16.3669,16.4064,109436.0
2020-07-15 15:10:00,16.6,16.64,16.56,16.6,106014.0,16.3966,16.4361,16.357,16.3966,106014.0
2020-07-15 15:20:00,16.6,16.64,16.59,16.63,57775.0,16.3966,16.4361,16.3867,16.4262,57775.0
2020-07-15 15:30:00,16.63,16.68,16.62,16.66,74175.0,16.4262,16.4756,16.4163,16.4558,74175.0
2020-07-15 15:40:00,16.66,16.73,16.65,16.71,85349.0,16.4558,16.525,16.4459,16.5052,85349.0
2020-07-15 15:50:00,16.72,16.72,16.65,16.71,362917.0,16.5151,16.5151,16.4459,16.5052,362917.0
2020-07-16 09:30:00,16.61,16.61,16.16,16.16,123442.0,16.4064,16.4064,15.962,15.962,123442.0
2020-07-16 09:40:00,16.18,16.37,16.18,16.37,29815.0,15.9817,16.1694,15.9817,16.1694,29815.0
2020-07-16 09:50:00,16.37,16.44,16.23,16.23,35667.0,16.1694,16.2385,16.0311,16.0311,35667.0
2020-07-16 10:00:00,16.24,16.28,16.12,16.21,59774.0,16.041,16.0805,15.9224,16.0113,59774.0
2020-07-16 10:10:00,16.19,16.36,16.19,16.29,130748.0,15.9916,16.1595,15.9916,16.0904,130748.0
2020-07-16 10:20:00,16.28,16.42,16.26,16.34,93065.0,16.0805,16.2188,16.0607,16.1397,93065.0
2020-07-16 10:30:00,16.35,16.43,16.3,16.43,21177.0,16.1496,16.2286,16.1002,16.2286,21177.0
2020-07-16 10:40:00,16.42,16.43,16.37,16.41,16223.0,16.2188,16.2286,16.1694,16.2089,16223.0
2020-07-16 10:50:00,16.41,16.47,16.39,16.43,16355.0,16.2089,16.2682,16.1891,16.2286,16355.0
2020-07-16 11:00:00,16.45,16.53,16.44,16.45,37646.0,16.2484,16.3274,16.2385,16.2484,37646.0
2020-07-16 11:10:00,16.45,16.56,16.44,16.55,88174.0,16.2484,16.357,16.2385,16.3472,88174.0
2020-07-16 11:20:00,16.56,16.61,16.53,16.58,24813.0,16.357,16.4064,16.3274,16.3768,24813.0
2020-07-16 11:30:00,16.59,16.61,16.5,16.52,15052.0,16.3867,16.4064,16.2978,16.3175,15052.0
2020-07-16 11:40:00,16.52,16.55,16.5,16.52,17895.0,16.3175,16.3472,16.2978,16.3175,17895.0
2020-07-16 11:50:00,16.52,16.57,16.51,16.54,16231.0,16.3175,16.3669,16.3077,16.3373,16231.0
2020-07-16 12:00:00,16.53,16.59,16.5,16.58,27890.0,16.3274,16.3867,16.2978,16.3768,27890.0
2020-07-16 12:10:00,16.59,16.59,16.49,16.5,17879.0,16.3867,16.3867,16.2879,16.2978,17879.0
2020-07-16 12:20:00,16.5,16.51,16.49,16.5,12338.0,16.2978,16.3077,16.2879,16.2978,12338.0
2020-07-16 12:30:00,16.51,16.52,16.47,16.48,14226.0,16.3077,16.3175,16.2682,16.278,14226.0
2020-07-16 12:40:00,16.48,16.49,16.44,16.46,66926.0,16.278,16.2879,16.2385,16.2583,66926.0
2020-07-16 12:50:00,16.46,16.47,16.31,16.32,45384.0,16.2583,16.2682,16.1101,16.12,45384.0
2020-07-16 13:00:00,16.32,16.35,16.3,16.32,44796.0,16.12,16.1496,16.1002,16.12,44796.0
2020-07-16 13:10:00,16.31,16.37,16.3,16.32,25156.0,16.1101,16.1694,16.1002,16.12,25156.0
2020-07-16 13:20:00,16.32,16.35,16.3,16.35,15192.0,16.12,16.1496,16.1002,16.1496,15192.0
2020-07-16 13:30:00,16.34,16.35,16.24,16.25,19380.0,16.1397,16.1496,16.041,16.0508,19380.0
2020-07-16 13:40:00,16.25,16.29,16.24,16.26,24807.0,16.0508,16.0904,16.041,16.0607,24807.0
2020-07-16 13:50:00,16.25,16.27,16.17,16.18,26888.0,16.0508,16.0706,15.9718,15.9817,26888.0
2020-07-16 14:00:00,16.19,16.23,16.18,16.19,62056.0,15.9916,16.0311,15.9817,15.9916,62056.0
2020-07-16 14:10:00,16.19,16.24,16.18,16.23,31900.0,15.9916,16.041,15.9817,16.0311,31900.0
2020-07-16 14:20:00,16.24,16.27,16.2,16.21,49078.0,16.041,16.0706,16.0015,16.0113,49078.0
2020-07-16 14:30:00,16.21,16.22,16.13,16.14,39261.0,16.0113,16.0212,15.9323,15.9422,39261.0
2020-07-16 14:40:00,16.14,16.17,16.09,16.09,16307.0,15.9422,15.9718,15.8928,15.8928,16307.0
2020-07-16 14:50:00,16.1,16.15,16.07,16.1,27478.0,15.9027,15.9521,15.8731,15.9027,27478.0
2020-07-16 15:00:00,16.1,16.12,16.05,16.1,33464.0,15.9027,15.9224,15.8533,15.9027,33464.0
2020-07-16 15:10:00,16.09,16.12,16.05,16.09,21581.0,15.8928,15.9224,15.8533,15.8928,21581.0
2020-07-16 15:20:00,16.1,16.17,16.1,16.14,92148.0,15.9027,15.9718,15.9027,15.9422,92148.0
2020-07-16 15:30:00,16.14,16.15,16.06,16.14,75388.0,15.9422,15.9521,15.8632,15.9422,75388.0
2020-07-16 15:40:00,16.14,16.17,16.13,16.16,96345.0,15.9422,15.9718,15.9323,15.962,96345.0
2020-07-16 15:50:00,16.15,16.21,16.12,16.19,383048.0,15.9521,16.0113,15.9224,15.9916,383048.0
2020-07-17 09:30:00,16.21,16.23,16.07,16.09,112536.0,16.0113,16.0311,15.8731,15.8928,112536.0
2020-07-17 09:40:00,16.11,16.32,16.1,16.32,65733.0,15.9126,16.12,15.9027,16.12,65733.0
2020-07-17 09:50:00,16.33,16.35,16.19,16.22,7379.0,16.1299,16.1496,15.9916,16.0212,7379.0
2020-07-17 10:00:00,16.2,16.24,16.07,16.12,74898.0,16.0015,16.041,15.8731,15.9224,74898.0
2020-07-17 10:10:00,16.11,16.24,16.1,16.21,16351.0,15.9126,16.041,15.9027,16.0113,16351.0
2020-07-17 10:20:00,16.21,16.22,16.03,16.05,96634.0,16.0113,16.0212,15.8335,15.8533,96634.0
2020-07-17 10:30:00,16.05,16.05,15.94,16.02,89392.0,15.8533,15.8533,15.7446,15.8237,89392.0
2020-07-17 10:40:00,16.03,16.15,15.99,16.15,45773.0,15.8335,15.9521,15.794,15.9521,45773.0
2020-07-17 10:50:00,16.15,16.15,16.03,16.06,125297.0,15.9521,15.9521,15.8335,15.8632,125297.0
2020-07-17 11:00:00,16.06,16.09,16.01,16.07,28047.0,15.8632,15.8928,15.8138,15.8731,28047.0
2020-07-17 11:10:00,16.07,16.14,16.05,16.12,13174.0,15.8731,15.9422,15.8533,15.9224,13174.0
2020-07-17 11:20:00,16.12,16.14,16.09,16.11,120258.0,15.9224,15.9422,15.8928,15.9126,120258.0
2020-07-17 11:30:00,16.11,16.18,16.11,16.16,14877.0,15.9126,15.9817,15.9126,15.962,14877.0
2020-07-17 11:40:00,16.17,16.19,16.14,16.16,13703.0,15.9718,15.9916,15.9422,15.962,13703.0
2020-07-17 11:50:00,16.17,16.21,16.17,16.19,19403.0,15.9718,16.0113,15.9718,15.9916,19403.0
2020-07-17 12:00:00,16.19,16.25,16.18,16.23,15174.0,15.9916,16.0508,15.9817,16.0311,15174.0
2020-07-17 12:10:00,16.23,16.23,16.19,16.2,63689.0,16.0311,16.0311,15.9916,16.0015,63689.0
2020-07-17 12:20:00,16.21,16.27,16.21,16.26,16262.0,16.0113,16.0706,16.0113,16.0607,16262.0
2020-07-17 12:30:00,16.27,16.27,16.19,16.21,50653.0,16.0706,16.0706,15.9916,16.0113,50653.0
2020-07-17 12:40:00,16.2,16.23,16.19,16.21,14024.0,16.0015,16.0311,15.9916,16.0113,14024.0
2020-07-17 12:50:00,16.21,16.21,16.11,16.12,40388.0,16.0113,16.0113,15.9126,15.9224,40388.0
2020-07-17 13:00:00,16.12,16.19,16.12,16.18,17752.0,15.9224,15.9916,15.9224,15.9817,17752.0
2020-07-17 13:10:00,16.18,16.24,16.17,16.23,39397.0,15.9817,16.041,15.9718,16.0311,39397.0
2020-07-17 13:20:00,16.24,16.27,16.22,16.24,11949.0,16.041,16.0706,16.0212,16.041,11949.0
2020-07-17 13:30:00,16.23,16.24,16.17,16.19,10475.0,16.0311,16.041,15.9718,15.9916,10475.0
2020-07-17 13:40:00,16.19,16.25,16.18,16.25,48425.0,15.9916,16.0508,15.9817,16.0508,48425.0
2020-07-17 13:50:00,16.25,16.27,16.23,16.25,15865.0,16.0508,16.0706,16.0311,16.0508,15865.0
2020-07-17 14:00:00,16.25,16.26,16.21,16.22,18544.0,16.0508,16.0607,16.0113,16.0212,18544.0
2020-07-17 14:10:00,16.21,16.24,16.2,16.24,17697.0,16.0113,16.041,16.0015,16.041,17697.0
2020-07-17 14:20:00,16.25,16.26,16.21,16.21,13127.0,16.0508,16.0607,16.0113,16.0113,13127.0
2020-07-17 14:30:00,16.21,16.21,16.18,16.2,21663.0,16.0113,16.0113,15.9817,16.0015,21663.0
2020-07-17 14:40:00,16.2,16.22,16.16,16.17,21445.0,16.0015,16.0212,15.962,15.9718,21445.0
2020-07-17 14:50:00,16.17,16.22,16.16,16.22,95205.0,15.9718,16.0212,15.962,16.0212,95205.0
2020-07-17 15:00:00,16.21,16.27,16.2,16.24,26775.0,16.0113,16.0706,16.0015,16.041,26775.0
2020-07-17 15:10:00,16.23,16.23,16.2,16.23,32752.0,16.0311,16.0311,16.0015,16.0311,32752.0
2020-07-17 15:20:00,16.23,16.31,16.22,16.3,50948.0,16.0311,16.1101,16.0212,16.1002,50948.0
2020-07-17 15:30:00,16.31,16.36,16.28,16.32,72862.0,16.1101,16.1595,16.0805,16.12,72862.0
2020-07-17 15:40:00,16.32,16.44,16.31,16.43,126495.0,16.12,16.2385,16.1101,16.2286,126495.0
2020-07-17 15:50:00,16.42,16.54,16.37,16.45,592034.0,16.2188,16.3373,16.1694,16.2484,592034.0
2020-07-20 09:30:00,16.22,16.35,16.08,16.12,60485.0,16.0212,16.1496,15.8829,15.9224,60485.0
2020-07-20 09:40:00,16.1,16.11,15.69,15.69,99061.0,15.9027,15.9126,15.4977,15.4977,99061.0
2020-07-20 09:50:00,15.66,15.73,15.58,15.61,121822.0,15.4681,15.5372,15.3891,15.4187,121822.0
2020-07-20 10:00:00,15.62,15.64,15.53,15.58,116507.0,15.4286,15.4483,15.3397,15.3891,116507.0
2020-07-20 10:10:00,15.58,15.69,15.48,15.49,109003.0,15.3891,15.4977,15.2903,15.3002,109003.0
2020-07-20 10:20:00,15.49,15.54,15.43,15.53,57817.0,15.3002,15.3495,15.2409,15.3397,57817.0
2020-07-20 10:30:00,15.53,15.64,15.46,15.55,61901.0,15.3397,15.4483,15.2705,15.3594,61901.0
2020-07-20 10:40:00,15.55,15.62,15.53,15.6,42948.0,15.3594,15.4286,15.3397,15.4088,42948.0
2020-07-20 10:50:00,15.59,15.59,15.51,15.54,35580.0,15.3989,15.3989,15.3199,15.3495,35580.0
2020-07-20 11:00:00,15.54,15.55,15.43,15.44,54089.0,15.3495,15.3594,15.2409,15.2508,54089.0
2020-07-20 11:10:00,15.45,15.45,15.37,15.45,37731.0,15.2607,15.2607,15.1816,15.2607,37731.0
2020-07-20 11:20:00,15.46,15.46,15.4,15.4,28430.0,15.2705,15.2705,15.2113,15.2113,28430.0
2020-07-20 11:30:00,15.4,15.46,15.37,15.46,33253.0,15.2113,15.2705,15.1816,15.2705,33253.0
2020-07-20 11:40:00,15.47,15.54,15.44,15.53,28597.0,15.2804,15.3495,15.2508,15.3397,28597.0
2020-07-20 11:50:00,15.52,15.57,15.52,15.53,35405.0,15.3298,15.3792,15.3298,15.3397,35405.0
2020-07-20 12:00:00,15.53,15.55,15.48,15.54,65513.0,15.3397,15.3594,15.2903,15.3495,65513.0
2020-07-20 12:10:00,15.53,15.59,15.53,15.54,22068.0,15.3397,15.3989,15.3397,15.3495,22068.0
2020-07-20 12:20:00,15.56,15.57,15.53,15.55,32338.0,15.3693,15.3792,15.3397,15.3594,32338.0
2020-07-20 12:30:00,15.56,15.57,15.54,15.56,23023.0,15.3693,15.3792,15.3495,15.3693,23023.0
2020-07-20 12:40:00,15.55,15.59,15.5,15.57,41481.0,15.3594,15.3989,15.31,15.3792,41481.0
2020-07-20 12:50:00,15.57,15.59,15.54,15.59,24855.0,15.3792,15.3989,15.3495,15.3989,24855.0
2020-07-20 13:00:00,15.58,15.59,15.53,15.56,21603.0,15.3891,15.3989,15.3397,15.3693,21603.0
2020-07-20 13:10:00,15.56,15.59,15.55,15.59,19525.0,15.3693,15.3989,15.3594,15.3989,19525.0
2020-07-20 13:20:00,15.59,15.63,15.59,15.62,16068.0,15.3989,15.4384,15.3989,15.4286,16068.0
2020-07-20 13:30:00,15.61,15.73,15.6,15.72,35296.0,15.4187,15.5372,15.4088,15.5273,35296.0
2020-07-20 13:40:00,15.72,15.78,15.7,15.76,48558.0,15.5273,15.5866,15.5076,15.5669,48558.0
2020-07-20 13:50:00,15.76,15.82,15.75,15.79,19473.0,15.5669,15.6261,15.557,15.5965,19473.0
2020-07-20 14:00:00,15.79,15.79,15.7,15.72,22382.0,15.5965,15.5965,15.5076,15.5273,22382.0
2020-07-20 14:10:00,15.71,15.71,15.62,15.62,27480.0,15.5175,15.5175,15.4286,15.4286,27480.0
2020-07-20 14:20:00,15.63,15.71,15.62,15.7,32767.0,15.4384,15.5175,15.4286,15.5076,32767.0
2020-07-20 14:30:00,15.7,15.72,15.67,15.68,89061.0,15.5076,15.5273,15.478,15.4878,89061.0
2020-07-20 14:40:00,15.68,15.73,15.67,15.72,26834.0,15.4878,15.5372,15.478,15.5273,26834.0
2020-07-20 14:50:00,15.72,15.73,15.69,15.7,41250.0,15.5273,15.5372,15.4977,15.5076,41250.0
2020-07-20 15:00:00,15.7,15.72,15.64,15.65,64922.0,15.5076,15.5273,15.4483,15.4582,64922.0
2020-07-20 15:10:00,15.64,15.71,15.64,15.71,86728.0,15.4483,15.5175,15.4483,15.5175,86728.0
2020-07-20 15:20:00,15.71,15.73,15.66,15.72,72382.0,15.5175,15.5372,15.4681,15.5273,72382.0
2020-07-20 15:30:00,15.72,15.76,15.71,15.71,96895.0,15.5273,15.5669,15.5175,15.5175,96895.0
2020-07-20 15:40:00,15.72,15.73,15.66,15.7,79866.0,15.5273,15.5372,15.4681,15.5076,79866.0
2020-07-20 15:50:00,15.69,15.71,15.65,15.68,278615.0,15.4977,15.5175,15.4582,15.4878,278615.0
2020-07-21 09:30:00,15.9,16.03,15.8,15.98,197245.0,15.7051,15.8335,15.6064,15.7842,197245.0
2020-07-21 09:40:00,15.98,16.17,15.97,16.1,147399.0,15.7842,15.9718,15.7743,15.9027,147399.0
2020-07-21 09:50:00,16.11,16.18,16.02,16.08,34169.0,15.9126,15.9817,15.8237,15.8829,34169.0
2020-07-21 10:00:00,16.09,16.11,15.93,15.98,28873.0,15.8928,15.9126,15.7348,15.7842,28873.0
2020-07-21 10:10:00,15.97,16.03,15.83,15.86,26932.0,15.7743,15.8335,15.636,15.6656,26932.0
2020-07-21 10:20:00,15.85,15.97,15.82,15.96,28958.0,15.6557,15.7743,15.6261,15.7644,28958.0
2020-07-21 10:30:00,15.95,16.06,15.93,16.05,15165.0,15.7545,15.8632,15.7348,15.8533,15165.0
2020-07-21 10:40:00,16.05,16.05,15.92,16.02,16870.0,15.8533,15.8533,15.7249,15.8237,16870.0
2020-07-21 10:50:00,16.02,16.03,15.94,16.0,16872.0,15.8237,15.8335,15.7446,15.8039,16872.0
2020-07-21 11:00:00,16.0,16.08,15.98,16.08,35647.0,15.8039,15.8829,15.7842,15.8829,35647.0
2020-07-21 11:10:00,16.06,16.13,16.03,16.12,170419.0,15.8632,15.9323,15.8335,15.9224,170419.0
2020-07-21 11:20:00,16.11,16.13,16.07,16.1,13731.0,15.9126,15.9323,15.8731,15.9027,13731.0
2020-07-21 11:30:00,16.09,16.17,16.06,16.16,31205.0,15.8928,15.9718,15.8632,15.962,31205.0
2020-07-21 11:40:00,16.16,16.2,16.14,16.15,14490.0,15.962,16.0015,15.9422,15.9521,14490.0
2020-07-21 11:50:00,16.14,16.18,16.13,16.18,16483.0,15.9422,15.9817,15.9323,15.9817,16483.0
2020-07-21 12:00:00,16.19,16.22,16.15,16.16,12124.0,15.9916,16.0212,15.9521,15.962,12124.0
2020-07-21 12:10:00,16.16,16.17,16.13,16.16,14287.0,15.962,15.9718,15.9323,15.962,14287.0
2020-07-21 12:20:00,16.17,16.19,16.13,16.17,10870.0,15.9718,15.9916,15.9323,15.9718,10870.0
2020-07-21 12:30:00,16.18,16.2,16.16,16.2,8918.0,15.9817,16.0015,15.962,16.0015,8918.0
2020-07-21 12:40:00,16.19,16.24,16.19,16.23,6966.0,15.9916,16.041,15.9916,16.0311,6966.0
2020-07-21 12:50:00,16.23,16.26,16.19,16.24,17577.0,16.0311,16.0607,15.9916,16.041,17577.0
2020-07-21 13:00:00,16.23,16.24,16.21,16.23,4851.0,16.0311,16.041,16.0113,16.0311,4851.0
2020-07-21 13:10:00,16.22,16.23,16.18,16.21,16027.0,16.0212,16.0311,15.9817,16.0113,16027.0
2020-07-21 13:20:00,16.21,16.22,16.17,16.17,18136.0,16.0113,16.0212,15.9718,15.9718,18136.0
2020-07-21 13:30:00,16.17,16.17,16.14,16.16,11950.0,15.9718,15.9718,15.9422,15.962,11950.0
2020-07-21 13:40:00,16.16,16.18,16.14,16.15,17648.0,15.962,15.9817,15.9422,15.9521,17648.0
2020-07-21 13:50:00,16.16,16.17,16.11,16.14,19957.0,15.962,15.9718,15.9126,15.9422,19957.0
2020-07-21 14:00:00,16.14,16.15,16.11,16.11,15184.0,15.9422,15.9521,15.9126,15.9126,15184.0
2020-07-21 14:10:00,16.1,16.1,16.04,16.05,13483.0,15.9027,15.9027,15.8434,15.8533,13483.0
2020-07-21 14:20:00,16.06,16.06,16.0,16.06,19143.0,15.8632,15.8632,15.8039,15.8632,19143.0
2020-07-21 14:30:00,16.06,16.1,16.05,16.09,213782.0,15.8632,15.9027,15.8533,15.8928,213782.0
2020-07-21 14:40:00,16.1,16.12,16.08,16.09,15399.0,15.9027,15.9224,15.8829,15.8928,15399.0
2020-07-21 14:50:00,16.1,16.1,16.05,16.07,12622.0,15.9027,15.9027,15.8533,15.8731,12622.0
2020-07-21 15:00:00,16.07,16.08,16.03,16.07,29888.0,15.8731,15.8829,15.8335,15.8731,29888.0
2020-07-21 15:10:00,16.07,16.07,16.01,16.03,45545.0,15.8731,15.8731,15.8138,15.8335,45545.0
2020-07-21 15:20:00,16.03,16.07,16.02,16.03,32324.0,15.8335,15.8731,15.8237,15.8335,32324.0
2020-07-21 15:30:00,16.04,16.04,16.0,16.03,36227.0,15.8434,15.8434,15.8039,15.8335,36227.0
2020-07-21 15:40:00,16.03,16.11,16.01,16.09,63130.0,15.8335,15.9126,15.8138,15.8928,63130.0
2020-07-21 15:50:00,16.08,16.11,16.03,16.1,218354.0,15.8829,15.9126,15.8335,15.9027,218354.0
2020-07-22 09:30:00,15.92,16.01,15.89,16.0,83859.0,15.7249,15.8138,15.6953,15.8039,83859.0
2020-07-22 09:40:00,16.03,16.08,15.98,15.99,43685.0,15.8335,15.8829,15.7842,15.794,43685.0
2020-07-22 09:50:00,15.99,15.99,15.84,15.84,22193.0,15.794,15.794,15.6459,15.6459,22193.0
2020-07-22 10:00:00,15.84,15.89,15.77,15.89,52038.0,15.6459,15.6953,15.5767,15.6953,52038.0
2020-07-22 10:10:00,15.88,15.92,15.87,15.92,13863.0,15.6854,15.7249,15.6755,15.7249,13863.0
2020-07-22 10:20:00,15.91,15.93,15.85,15.87,50307.0,15.715,15.7348,15.6557,15.6755,50307.0
2020-07-22 10:30:00,15.87,15.96,15.85,15.94,47590.0,15.6755,15.7644,15.6557,15.7446,47590.0
2020-07-22 10:40:00,15.94,16.05,15.92,16.0,142000.0,15.7446,15.8533,15.7249,15.8039,142000.0
2020-07-22 10:50:00,16.0,16.05,15.95,16.05,38589.0,15.8039,15.8533,15.7545,15.8533,38589.0
2020-07-22 11:00:00,16.05,16.14,16.04,16.08,69728.0,15.8533,15.9422,15.8434,15.8829,69728.0
2020-07-22 11:10:00,16.08,16.18,16.05,16.14,127711.0,15.8829,15.9817,15.8533,15.9422,127711.0
2020-07-22 11:20:00,16.14,16.17,16.14,16.16,13203.0,15.9422,15.9718,15.9422,15.962,13203.0
2020-07-22 11:30:00,16.15,16.17,16.09,16.13,12474.0,15.9521,15.9718,15.8928,15.9323,12474.0
2020-07-22 11:40:00,16.13,16.14,16.06,16.07,28603.0,15.9323,15.9422,15.8632,15.8731,28603.0
2020-07-22 11:50:00,16.07,16.09,16.05,16.07,9463.0,15.8731,15.8928,15.8533,15.8731,9463.0
2020-07-22 12:00:00,16.07,16.09,16.05,16.05,8758.0,15.8731,15.8928,15.8533,15.8533,8758.0
2020-07-22 12:10:00,16.05,16.11,16.05,16.08,14649.0,15.8533,15.9126,15.8533,15.8829,14649.0
2020-07-22 12:20:00,16.08,16.08,16.06,16.07,8067.0,15.8829,15.8829,15.8632,15.8731,8067.0
2020-07-22 12:30:00,16.07,16.08,16.04,16.05,18992.0,15.8731,15.8829,15.8434,15.8533,18992.0
2020-07-22 12:40:00,16.05,16.09,16.02,16.09,23382.0,15.8533,15.8928,15.8237,15.8928,23382.0
2020-07-22 12:50:00,16.09,16.09,16.05,16.07,15242.0,15.8928,15.8928,15.8533,15.8731,15242.0
2020-07-22 13:00:00,16.07,16.14,16.07,16.13,18062.0,15.8731,15.9422,15.8731,15.9323,18062.0
2020-07-22 13:10:00,16.12,16.13,16.1,16.12,15736.0,15.9224,15.9323,15.9027,15.9224,15736.0
2020-07-22 13:20:00,16.13,16.14,16.11,16.14,14669.0,15.9323,15.9422,15.9126,15.9422,14669.0
2020-07-22 13:30:00,16.14,16.15,16.13,16.14,10749.0,15.9422,15.9521,15.9323,15.9422,10749.0
2020-07-22 13:40:00,16.14,16.17,16.13,16.14,20959.0,15.9422,15.9718,15.9323,15.9422,20959.0
2020-07-22 13:50:00,16.14,16.15,16.09,16.1,15919.0,15.9422,15.9521,15.8928,15.9027,15919.0
2020-07-22 14:00:00,16.1,16.13,16.09,16.13,21214.0,15.9027,15.9323,15.8928,15.9323,21214.0
2020-07-22 14:10:00,16.13,16.13,16.11,16.13,29256.0,15.9323,15.9323,15.9126,15.9323,29256.0
2020-07-22 14:20:00,16.13,16.13,16.1,16.12,22714.0,15.9323,15.9323,15.9027,15.9224,22714.0
2020-07-22 14:30:00,16.12,16.13,16.08,16.1,21575.0,15.9224,15.9323,15.8829,15.9027,21575.0
2020-07-22 14:40:00,16.1,16.1,16.08,16.09,18661.0,15.9027,15.9027,15.8829,15.8928,18661.0
2020-07-22 14:50:00,16.09,16.12,16.08,16.11,21794.0,15.8928,15.9224,15.8829,15.9126,21794.0
2020-07-22 15:00:00,16.12,16.13,16.1,16.12,16962.0,15.9224,15.9323,15.9027,15.9224,16962.0
2020-07-22 15:10:00,16.13,16.14,16.09,16.11,54338.0,15.9323,15.9422,15.8928,15.9126,54338.0
2020-07-22 15:20:00,16.1,16.11,16.08,16.1,34834.0,15.9027,15.9126,15.8829,15.9027,34834.0
2020-07-22 15:30:00,16.1,16.1,16.06,16.07,35756.0,15.9027,15.9027,15.8632,15.8731,35756.0
2020-07-22 15:40:00,16.07,16.1,16.07,16.08,38832.0,15.8731,15.9027,15.8731,15.8829,38832.0
2020-07-22 15:50:00,16.09,16.15,16.06,16.14,371222.0,15.8928,15.9521,15.8632,15.9422,371222.0
2020-07-23 09:30:00,16.05,16.18,15.94,15.96,62443.0,15.8533,15.9817,15.7446,15.7644,62443.0
2020-07-23 09:40:00,15.95,15.95,15.79,15.84,66567.0,15.7545,15.7545,15.5965,15.6459,66567.0
2020-07-23 09:50:00,15.85,15.91,15.82,15.89,65349.0,15.6557,15.715,15.6261,15.6953,65349.0
2020-07-23 10:00:00,15.9,15.94,15.86,15.87,62189.0,15.7051,15.7446,15.6656,15.6755,62189.0
2020-07-23 10:10:00,15.85,15.86,15.78,15.8,48228.0,15.6557,15.6656,15.5866,15.6064,48228.0
2020-07-23 10:20:00,15.79,15.79,15.71,15.74,29869.0,15.5965,15.5965,15.5175,15.5471,29869.0
2020-07-23 10:30:00,15.74,15.8,15.73,15.76,31297.0,15.5471,15.6064,15.5372,15.5669,31297.0
2020-07-23 10:40:00,15.77,15.85,15.75,15.76,28478.0,15.5767,15.6557,15.557,15.5669,28478.0
2020-07-23 10:50:00,15.76,15.81,15.75,15.8,25968.0,15.5669,15.6162,15.557,15.6064,25968.0
2020-07-23 11:00:00,15.8,15.87,15.79,15.87,31252.0,15.6064,15.6755,15.5965,15.6755,31252.0
2020-07-23 11:10:00,15.87,15.88,15.81,15.81,39677.0,15.6755,15.6854,15.6162,15.6162,39677.0
2020-07-23 11:20:00,15.82,15.83,15.79,15.83,31208.0,15.6261,15.636,15.5965,15.636,31208.0
2020-07-23 11:30:00,15.83,15.88,15.82,15.87,52335.0,15.636,15.6854,15.6261,15.6755,52335.0
2020-07-23 11:40:00,15.86,15.88,15.82,15.86,57347.0,15.6656,15.6854,15.6261,15.6656,57347.0
2020-07-23 11:50:00,15.86,15.94,15.85,15.94,52947.0,15.6656,15.7446,15.6557,15.7446,52947.0
2020-07-23 12:00:00,15.94,15.99,15.88,15.89,37739.0,15.7446,15.794,15.6854,15.6953,37739.0
2020-07-23 12:10:00,15.89,15.97,15.89,15.96,22011.0,15.6953,15.7743,15.6953,15.7644,22011.0
2020-07-23 12:20:00,15.97,15.99,15.95,15.97,24973.0,15.7743,15.794,15.7545,15.7743,24973.0
2020-07-23 12:30:00,15.98,16.05,15.97,16.04,19834.0,15.7842,15.8533,15.7743,15.8434,19834.0
2020-07-23 12:40:00,16.04,16.07,15.97,15.97,28350.0,15.8434,15.8731,15.7743,15.7743,28350.0
2020-07-23 12:50:00,15.97,15.99,15.88,15.89,32858.0,15.7743,15.794,15.6854,15.6953,32858.0
2020-07-23 13:00:00,15.89,15.91,15.88,15.88,25736.0,15.6953,15.715,15.6854,15.6854,25736.0
2020-07-23 13:10:00,15.89,15.91,15.86,15.87,27129.0,15.6953,15.715,15.6656,15.6755,27129.0
2020-07-23 13:20:00,15.87,15.9,15.86,15.89,28668.0,15.6755,15.7051,15.6656,15.6953,28668.0
2020-07-23 13:30:00,15.9,15.91,15.85,15.87,38133.0,15.7051,15.715,15.6557,15.6755,38133.0
2020-07-23 13:40:00,15.87,15.87,15.81,15.84,30254.0,15.6755,15.6755,15.6162,15.6459,30254.0
2020-07-23 13:50:00,15.83,15.84,15.76,15.79,28684.0,15.636,15.6459,15.5669,15.5965,28684.0
2020-07-23 14:00:00,15.78,15.8,15.72,15.72,35855.0,15.5866,15.6064,15.5273,15.5273,35855.0
2020-07-23 14:10:00,15.72,15.72,15.62,15.66,70797.0,15.5273,15.5273,15.4286,15.4681,70797.0
2020-07-23 14:20:00,15.66,15.73,15.65,15.67,43171.0,15.4681,15.5372,15.4582,15.478,43171.0
2020-07-23 14:30:00,15.67,15.74,15.65,15.69,43932.0,15.478,15.5471,15.4582,15.4977,43932.0
2020-07-23 14:40:00,15.69,15.74,15.68,15.74,23823.0,15.4977,15.5471,15.4878,15.5471,23823.0
2020-07-23 14:50:00,15.74,15.79,15.73,15.78,25579.0,15.5471,15.5965,15.5372,15.5866,25579.0
2020-07-23 15:00:00,15.79,15.8,15.71,15.72,35184.0,15.5965,15.6064,15.5175,15.5273,35184.0
2020-07-23 15:10:00,15.71,15.78,15.71,15.75,34975.0,15.5175,15.5866,15.5175,15.557,34975.0
2020-07-23 15:20:00,15.75,15.76,15.66,15.7,109952.0,15.557,15.5669,15.4681,15.5076,109952.0
2020-07-23 15:30:00,15.7,15.72,15.63,15.67,106064.0,15.5076,15.5273,15.4384,15.478,106064.0
2020-07-23 15:40:00,15.67,15.73,15.66,15.7,100947.0,15.478,15.5372,15.4681,15.5076,100947.0
2020-07-23 15:50:00,15.7,15.75,15.64,15.75,290325.0,15.5076,15.557,15.4483,15.557,290325.0
2020-07-24 09:30:00,15.77,15.86,15.6,15.7,30290.0,15.5767,15.6656,15.4088,15.5076,30290.0
2020-07-24 09:40:00,15.69,15.84,15.64,15.8,35695.0,15.4977,15.6459,15.4483,15.6064,35695.0
2020-07-24 09:50:00,15.82,15.83,15.69,15.7,44940.0,15.6261,15.636,15.4977,15.5076,44940.0
2020-07-24 10:00:00,15.7,15.75,15.59,15.61,16745.0,15.5076,15.557,15.3989,15.4187,16745.0
2020-07-24 10:10:00,15.61,15.7,15.61,15.65,23467.0,15.4187,15.5076,15.4187,15.4582,23467.0
2020-07-24 10:20:00,15.65,15.7,15.62,15.69,31554.0,15.4582,15.5076,15.4286,15.4977,31554.0
2020-07-24 10:30:00,15.7,15.71,15.63,15.68,18774.0,15.5076,15.5175,15.4384,15.4878,18774.0
2020-07-24 10:40:00,15.7,15.76,15.69,15.72,13617.0,15.5076,15.5669,15.4977,15.5273,13617.0
2020-07-24 10:50:00,15.71,15.71,15.63,15.66,17113.0,15.5175,15.5175,15.4384,15.4681,17113.0
2020-07-24 11:00:00,15.66,15.68,15.61,15.62,15384.0,15.4681,15.4878,15.4187,15.4286,15384.0
2020-07-24 11:10:00,15.62,15.64,15.57,15.58,13705.0,15.4286,15.4483,15.3792,15.3891,13705.0
2020-07-24 11:20:00,15.58,15.58,15.5,15.52,23497.0,15.3891,15.3891,15.31,15.3298,23497.0
2020-07-24 11:30:00,15.51,15.58,15.5,15.57,27233.0,15.3199,15.3891,15.31,15.3792,27233.0
2020-07-24 11:40:00,15.57,15.58,15.55,15.56,8481.0,15.3792,15.3891,15.3594,15.3693,8481.0
2020-07-24 11:50:00,15.56,15.58,15.55,15.57,14304.0,15.3693,15.3891,15.3594,15.3792,14304.0
2020-07-24 12:00:00,15.57,15.59,15.5,15.51,34462.0,15.3792,15.3989,15.31,15.3199,34462.0
2020-07-24 12:10:00,15.51,15.57,15.51,15.56,23872.0,15.3199,15.3792,15.3199,15.3693,23872.0
2020-07-24 12:20:00,15.56,15.59,15.55,15.56,24904.0,15.3693,15.3989,15.3594,15.3693,24904.0
2020-07-24 12:30:00,15.56,15.59,15.54,15.57,17254.0,15.3693,15.3989,15.3495,15.3792,17254.0
2020-07-24 12:40:00,15.56,15.57,15.51,15.52,13950.0,15.3693,15.3792,15.3199,15.3298,13950.0
2020-07-24 12:50:00,15.52,15.54,15.5,15.54,60736.0,15.3298,15.3495,15.31,15.3495,60736.0
2020-07-24 13:00:00,15.55,15.55,15.52,15.54,15574.0,15.3594,15.3594,15.3298,15.3495,15574.0
2020-07-24 13:10:00,15.54,15.55,15.5,15.52,88756.0,15.3495,15.3594,15.31,15.3298,88756.0
2020-07-24 13:20:00,15.52,15.54,15.51,15.51,17792.0,15.3298,15.3495,15.3199,15.3199,17792.0
2020-07-24 13:30:00,15.51,15.53,15.47,15.48,88223.0,15.3199,15.3397,15.2804,15.2903,88223.0
2020-07-24 13:40:00,15.48,15.49,15.44,15.48,22050.0,15.2903,15.3002,15.2508,15.2903,22050.0
2020-07-24 13:50:00,15.48,15.53,15.47,15.52,16763.0,15.2903,15.3397,15.2804,15.3298,16763.0
2020-07-24 14:00:00,15.53,15.54,15.5,15.54,16940.0,15.3397,15.3495,15.31,15.3495,16940.0
2020-07-24 14:10:00,15.54,15.54,15.51,15.51,14198.0,15.3495,15.3495,15.3199,15.3199,14198.0
2020-07-24 14:20:00,15.51,15.54,15.51,15.53,18994.0,15.3199,15.3495,15.3199,15.3397,18994.0
2020-07-24 14:30:00,15.52,15.54,15.51,15.53,23919.0,15.3298,15.3495,15.3199,15.3397,23919.0
2020-07-24 14:40:00,15.54,15.57,15.53,15.54,18239.0,15.3495,15.3792,15.3397,15.3495,18239.0
2020-07-24 14:50:00,15.54,15.55,15.51,15.52,21505.0,15.3495,15.3594,15.3199,15.3298,21505.0
2020-07-24 15:00:00,15.52,15.57,15.51,15.56,24316.0,15.3298,15.3792,15.3199,15.3693,24316.0
2020-07-24 15:10:00,15.56,15.58,15.51,15.52,31336.0,15.3693,15.3891,15.3199,15.3298,31336.0
2020-07-24 15:20:00,15.52,15.53,15.49,15.51,85294.0,15.3298,15.3397,15.3002,15.3199,85294.0
2020-07-24 15:30:00,15.51,15.53,15.47,15.52,42781.0,15.3199,15.3397,15.2804,15.3298,42781.0
2020-07-24 15:40:00,15.53,15.53,15.47,15.48,76223.0,15.3397,15.3397,15.2804,15.2903,76223.0
2020-07-24 15:50:00,15.47,15.56,15.45,15.56,324764.0,15.2804,15.3693,15.2607,15.3693,324764.0
2020-07-27 09:30:00,15.46,15.54,15.17,15.3,146457.0,15.2705,15.3495,14.9841,15.1125,146457.0
2020-07-27 09:40:00,15.29,15.4,15.22,15.38,80767.0,15.1026,15.2113,15.0335,15.1915,80767.0
2020-07-27 09:50:00,15.37,15.48,15.35,15.37,77680.0,15.1816,15.2903,15.1619,15.1816,77680.0
2020-07-27 10:00:00,15.35,15.42,15.25,15.4,15384.0,15.1619,15.231,15.0631,15.2113,15384.0
2020-07-27 10:10:00,15.4,15.49,15.37,15.46,81461.0,15.2113,15.3002,15.1816,15.2705,81461.0
2020-07-27 10:20:00,15.45,15.46,15.39,15.46,66474.0,15.2607,15.2705,15.2014,15.2705,66474.0
2020-07-27 10:30:00,15.46,15.49,15.37,15.44,51772.0,15.2705,15.3002,15.1816,15.2508,51772.0
2020-07-27 10:40:00,15.43,15.43,15.28,15.31,44702.0,15.2409,15.2409,15.0927,15.1224,44702.0
2020-07-27 10:50:00,15.32,15.35,15.26,15.29,46579.0,15.1322,15.1619,15.073,15.1026,46579.0
2020-07-27 11:00:00,15.29,15.31,15.27,15.27,64521.0,15.1026,15.1224,15.0829,15.0829,64521.0
2020-07-27 11:10:00,15.27,15.28,15.18,15.19,54990.0,15.0829,15.0927,14.994,15.0038,54990.0
2020-07-27 11:20:00,15.18,15.22,15.15,15.2,48001.0,14.994,15.0335,14.9643,15.0137,48001.0
2020-07-27 11:30:00,15.21,15.29,15.19,15.29,25176.0,15.0236,15.1026,15.0038,15.1026,25176.0
2020-07-27 11:40:00,15.29,15.29,15.23,15.26,45466.0,15.1026,15.1026,15.0433,15.073,45466.0
2020-07-27 11:50:00,15.27,15.27,15.23,15.24,27523.0,15.0829,15.0829,15.0433,15.0532,27523.0
2020-07-27 12:00:00,15.24,15.32,15.22,15.31,87402.0,15.0532,15.1322,15.0335,15.1224,87402.0
2020-07-27 12:10:00,15.31,15.32,15.25,15.3,66614.0,15.1224,15.1322,15.0631,15.1125,66614.0
2020-07-27 12:20:00,15.32,15.36,15.31,15.36,55604.0,15.1322,15.1718,15.1224,15.1718,55604.0
2020-07-27 12:30:00,15.36,15.36,15.27,15.28,56997.0,15.1718,15.1718,15.0829,15.0927,56997.0
2020-07-27 12:40:00,15.28,15.33,15.27,15.32,14581.0,15.0927,15.1421,15.0829,15.1322,14581.0
2020-07-27 12:50:00,15.33,15.35,15.3,15.3,15762.0,15.1421,15.1619,15.1125,15.1125,15762.0
2020-07-27 13:00:00,15.31,15.31,15.27,15.27,23903.0,15.1224,15.1224,15.0829,15.0829,23903.0
2020-07-27 13:10:00,15.27,15.29,15.21,15.22,92223.0,15.0829,15.1026,15.0236,15.0335,92223.0
2020-07-27 13:20:00,15.22,15.23,15.2,15.23,48122.0,15.0335,15.0433,15.0137,15.0433,48122.0
2020-07-27 13:30:00,15.23,15.28,15.22,15.28,47768.0,15.0433,15.0927,15.0335,15.0927,47768.0
2020-07-27 13:40:00,15.27,15.29,15.25,15.27,38958.0,15.0829,15.1026,15.0631,15.0829,38958.0
2020-07-27 13:50:00,15.28,15.29,15.26,15.28,14660.0,15.0927,15.1026,15.073,15.0927,14660.0
2020-07-27 14:00:00,15.28,15.28,15.22,15.26,36284.0,15.0927,15.0927,15.0335,15.073,36284.0
2020-07-27 14:10:00,15.26,15.26,15.12,15.17,181922.0,15.073,15.073,14.9347,14.9841,181922.0
2020-07-27 14:20:00,15.17,15.22,15.15,15.17,41556.0,14.9841,15.0335,14.9643,14.9841,41556.0
2020-07-27 14:30:00,15.17,15.18,15.12,15.16,76483.0,14.9841,14.994,14.9347,14.9742,76483.0
2020-07-27 14:40:00,15.17,15.21,15.16,15.17,96347.0,14.9841,15.0236,14.9742,14.9841,96347.0
2020-07-27 14:50:00,15.17,15.23,15.16,15.22,25137.0,14.9841,15.0433,14.9742,15.0335,25137.0
2020-07-27 15:00:00,15.22,15.26,15.21,15.24,73417.0,15.0335,15.073,15.0236,15.0532,73417.0
2020-07-27 15:10:00,15.24,15.25,15.2,15.22,61947.0,15.0532,15.0631,15.0137,15.0335,61947.0
2020-07-27 15:20:00,15.23,15.28,15.22,15.27,58131.0,15.0433,15.0927,15.0335,15.0829,58131.0
2020-07-27 15:30:00,15.27,15.31,15.26,15.26,74051.0,15.0829,15.1224,15.073,15.073,74051.0
2020-07-27 15:40:00,15.27,15.27,15.24,15.26,81156.0,15.0829,15.0829,15.0532,15.073,81156.0
2020-07-27 15:50:00,15.26,15.28,15.23,15.25,409201.0,15.073,15.0927,15.0433,15.0631,409201.0
2020-07-28 09:30:00,15.2,15.34,15.19,15.31,36154.0,15.0137,15.152,15.0038,15.1224,36154.0
2020-07-28 09:40:00,15.29,15.31,15.19,15.31,16408.0,15.1026,15.1224,15.0038,15.1224,16408.0
2020-07-28 09:50:00,15.31,15.42,15.27,15.4,72578.0,15.1224,15.231,15.0829,15.2113,72578.0
2020-07-28 10:00:00,15.41,15.51,15.41,15.51,47083.0,15.2211,15.3199,15.2211,15.3199,47083.0
2020-07-28 10:10:00,15.51,15.57,15.47,15.54,19479.0,15.3199,15.3792,15.2804,15.3495,19479.0
2020-07-28 10:20:00,15.54,15.57,15.47,15.47,66750.0,15.3495,15.3792,15.2804,15.2804,66750.0
2020-07-28 10:30:00,15.48,15.48,15.39,15.41,29432.0,15.2903,15.2903,15.2014,15.2211,29432.0
2020-07-28 10:40:00,15.41,15.42,15.34,15.41,21343.0,15.2211,15.231,15.152,15.2211,21343.0
2020-07-28 10:50:00,15.42,15.48,15.4,15.43,18325.0,15.231,15.2903,15.2113,15.2409,18325.0
2020-07-28 11:00:00,15.44,15.5,15.44,15.5,18491.0,15.2508,15.31,15.2508,15.31,18491.0
2020-07-28 11:10:00,15.5,15.61,15.5,15.59,58974.0,15.31,15.4187,15.31,15.3989,58974.0
2020-07-28 11:20:00,15.59,15.67,15.56,15.67,33459.0,15.3989,15.478,15.3693,15.478,33459.0
2020-07-28 11:30:00,15.67,15.71,15.64,15.7,65920.0,15.478,15.5175,15.4483,15.5076,65920.0
2020-07-28 11:40:00,15.7,15.71,15.65,15.71,15834.0,15.5076,15.5175,15.4582,15.5175,15834.0
2020-07-28 11:50:00,15.7,15.71,15.65,15.7,17390.0,15.5076,15.5175,15.4582,15.5076,17390.0
2020-07-28 12:00:00,15.69,15.7,15.66,15.68,28154.0,15.4977,15.5076,15.4681,15.4878,28154.0
2020-07-28 12:10:00,15.68,15.72,15.65,15.68,63190.0,15.4878,15.5273,15.4582,15.4878,63190.0
2020-07-28 12:20:00,15.68,15.69,15.61,15.63,18287.0,15.4878,15.4977,15.4187,15.4384,18287.0
2020-07-28 12:30:00,15.64,15.64,15.6,15.62,18420.0,15.4483,15.4483,15.4088,15.4286,18420.0
2020-07-28 12:40:00,15.62,15.62,15.56,15.57,15841.0,15.4286,15.4286,15.3693,15.3792,15841.0
2020-07-28 12:50:00,15.57,15.58,15.54,15.57,21417.0,15.3792,15.3891,15.3495,15.3792,21417.0
2020-07-28 13:00:00,15.57,15.58,15.54,15.54,16529.0,15.3792,15.3891,15.3495,15.3495,16529.0
2020-07-28 13:10:00,15.54,15.56,15.5,15.56,54305.0,15.3495,15.3693,15.31,15.3693,54305.0
2020-07-28 13:20:00,15.56,15.56,15.5,15.53,37947.0,15.3693,15.3693,15.31,15.3397,37947.0
2020-07-28 13:30:00,15.53,15.54,15.49,15.53,48992.0,15.3397,15.3495,15.3002,15.3397,48992.0
2020-07-28 13:40:00,15.52,15.52,15.49,15.5,26169.0,15.3298,15.3298,15.3002,15.31,26169.0
2020-07-28 13:50:00,15.5,15.53,15.49,15.51,47274.0,15.31,15.3397,15.3002,15.3199,47274.0
2020-07-28 14:00:00,15.51,15.56,15.5,15.55,73208.0,15.3199,15.3693,15.31,15.3594,73208.0
2020-07-28 14:10:00,15.55,15.56,15.51,15.52,30486.0,15.3594,15.3693,15.3199,15.3298,30486.0
2020-07-28 14:20:00,15.52,15.53,15.5,15.51,60866.0,15.3298,15.3397,15.31,15.3199,60866.0
2020-07-28 14:30:00,15.51,15.52,15.48,15.51,30311.0,15.3199,15.3298,15.2903,15.3199,30311.0
2020-07-28 14:40:00,15.5,15.52,15.48,15.49,37645.0,15.31,15.3298,15.2903,15.3002,37645.0
2020-07-28 14:50:00,15.49,15.51,15.48,15.5,25944.0,15.3002,15.3199,15.2903,15.31,25944.0
2020-07-28 15:00:00,15.5,15.51,15.46,15.46,130632.0,15.31,15.3199,15.2705,15.2705,130632.0
2020-07-28 15:10:00,15.46,15.5,15.45,15.5,77412.0,15.2705,15.31,15.2607,15.31,77412.0
2020-07-28 15:20:00,15.5,15.5,15.45,15.46,141897.0,15.31,15.31,15.2607,15.2705,141897.0
2020-07-28 15:30:00,15.46,15.5,15.42,15.44,46198.0,15.2705,15.31,15.231,15.2508,46198.0
2020-07-28 15:40:00,15.44,15.45,15.33,15.33,130006.0,15.2508,15.2607,15.1421,15.1421,130006.0
2020-07-28 15:50:00,15.33,15.35,15.29,15.32,288942.0,15.1421,15.1619,15.1026,15.1322,288942.0
2020-07-29 09:30:00,15.28,15.35,15.12,15.14,38848.0,15.0927,15.1619,14.9347,14.9545,38848.0
2020-07-29 09:40:00,15.11,15.23,15.11,15.19,23226.0,14.9248,15.0433,14.9248,15.0038,23226.0
2020-07-29 09:50:00,15.18,15.21,15.04,15.05,22489.0,14.994,15.0236,14.8557,14.8656,22489.0
2020-07-29 10:00:00,15.05,15.1,15.0,15.01,24824.0,14.8656,14.9149,14.8162,14.826,24824.0
2020-07-29 10:10:00,15.01,15.07,14.91,14.94,43778.0,14.826,14.8853,14.7273,14.7569,43778.0
2020-07-29 10:20:00,14.93,14.95,14.86,14.87,40123.0,14.747,14.7668,14.6779,14.6878,40123.0
2020-07-29 10:30:00,14.87,14.89,14.8,14.8,54457.0,14.6878,14.7075,14.6186,14.6186,54457.0
2020-07-29 10:40:00,14.81,14.83,14.78,14.82,132413.0,14.6285,14.6483,14.5989,14.6384,132413.0
2020-07-29 10:50:00,14.82,14.84,14.76,14.78,26905.0,14.6384,14.6581,14.5791,14.5989,26905.0
2020-07-29 11:00:00,14.78,14.9,14.76,14.87,101635.0,14.5989,14.7174,14.5791,14.6878,101635.0
2020-07-29 11:10:00,14.87,14.91,14.84,14.85,58553.0,14.6878,14.7273,14.6581,14.668,58553.0
2020-07-29 11:20:00,14.84,14.98,14.83,14.96,34996.0,14.6581,14.7964,14.6483,14.7767,34996.0
2020-07-29 11:30:00,14.95,14.99,14.94,14.96,15799.0,14.7668,14.8063,14.7569,14.7767,15799.0
2020-07-29 11:40:00,14.96,14.99,14.95,14.98,19130.0,14.7767,14.8063,14.7668,14.7964,19130.0
2020-07-29 11:50:00,14.98,14.98,14.95,14.97,25522.0,14.7964,14.7964,14.7668,14.7865,25522.0
2020-07-29 12:00:00,14.97,15.08,14.97,15.07,21793.0,14.7865,14.8952,14.7865,14.8853,21793.0
2020-07-29 12:10:00,15.08,15.11,15.04,15.08,24122.0,14.8952,14.9248,14.8557,14.8952,24122.0
2020-07-29 12:20:00,15.08,15.08,15.04,15.05,15039.0,14.8952,14.8952,14.8557,14.8656,15039.0
2020-07-29 12:30:00,15.05,15.09,15.04,15.06,21854.0,14.8656,14.9051,14.8557,14.8754,21854.0
2020-07-29 12:40:00,15.05,15.07,15.01,15.03,28553.0,14.8656,14.8853,14.826,14.8458,28553.0
2020-07-29 12:50:00,15.03,15.03,15.0,15.01,17900.0,14.8458,14.8458,14.8162,14.826,17900.0
2020-07-29 13:00:00,15.01,15.04,15.0,15.03,16596.0,14.826,14.8557,14.8162,14.8458,16596.0
2020-07-29 13:10:00,15.03,15.06,15.02,15.06,67155.0,14.8458,14.8754,14.8359,14.8754,67155.0
2020-07-29 13:20:00,15.06,15.1,15.06,15.09,38088.0,14.8754,14.9149,14.8754,14.9051,38088.0
2020-07-29 13:30:00,15.09,15.12,15.08,15.08,35204.0,14.9051,14.9347,14.8952,14.8952,35204.0
2020-07-29 13:40:00,15.08,15.14,15.07,15.14,33123.0,14.8952,14.9545,14.8853,14.9545,33123.0
2020-07-29 13:50:00,15.13,15.16,15.12,15.14,41531.0,14.9446,14.9742,14.9347,14.9545,41531.0
2020-07-29 14:00:00,15.14,15.17,15.13,15.16,24306.0,14.9545,14.9841,14.9446,14.9742,24306.0
2020-07-29 14:10:00,15.16,15.26,15.16,15.23,134983.0,14.9742,15.073,14.9742,15.0433,134983.0
2020-07-29 14:20:00,15.23,15.23,15.17,15.21,111386.0,15.0433,15.0433,14.9841,15.0236,111386.0
2020-07-29 14:30:00,15.21,15.24,15.18,15.21,39851.0,15.0236,15.0532,14.994,15.0236,39851.0
2020-07-29 14:40:00,15.21,15.25,15.21,15.24,29945.0,15.0236,15.0631,15.0236,15.0532,29945.0
2020-07-29 14:50:00,15.24,15.3,15.23,15.28,35008.0,15.0532,15.1125,15.0433,15.0927,35008.0
2020-07-29 15:00:00,15.28,15.33,15.22,15.22,73515.0,15.0927,15.1421,15.0335,15.0335,73515.0
2020-07-29 15:10:00,15.23,15.27,15.22,15.27,81411.0,15.0433,15.0829,15.0335,15.0829,81411.0
2020-07-29 15:20:00,15.27,15.29,15.23,15.27,93593.0,15.0829,15.1026,15.0433,15.0829,93593.0
2020-07-29 15:30:00,15.27,15.33,15.26,15.3,101354.0,15.0829,15.1421,15.073,15.1125,101354.0
2020-07-29 15:40:00,15.3,15.3,15.24,15.27,190448.0,15.1125,15.1125,15.0532,15.0829,190448.0
2020-07-29 15:50:00,15.26,15.27,15.23,15.27,321757.0,15.073,15.0829,15.0433,15.0829,321757.0
2020-07-30 09:30:00,14.99,15.07,14.94,14.97,118871.0,14.8063,14.8853,14.7569,14.7865,118871.0
2020-07-30 09:40:00,14.98,15.01,14.92,14.99,111155.0,14.7964,14.826,14.7371,14.8063,111155.0
2020-07-30 09:50:00,14.98,14.98,14.66,14.68,268767.0,14.7964,14.7964,14.4803,14.5001,268767.0
2020-07-30 10:00:00,14.67,14.78,14.67,14.77,56603.0,14.4902,14.5989,14.4902,14.589,56603.0
2020-07-30 10:10:00,14.76,14.87,14.73,14.86,73867.0,14.5791,14.6878,14.5495,14.6779,73867.0
2020-07-30 10:20:00,14.86,14.92,14.83,14.88,49474.0,14.6779,14.7371,14.6483,14.6976,49474.0
2020-07-30 10:30:00,14.89,15.0,14.88,14.98,48044.0,14.7075,14.8162,14.6976,14.7964,48044.0
2020-07-30 10:40:00,14.98,14.99,14.87,14.87,65795.0,14.7964,14.8063,14.6878,14.6878,65795.0
2020-07-30 10:50:00,14.87,14.91,14.86,14.9,31357.0,14.6878,14.7273,14.6779,14.7174,31357.0
2020-07-30 11:00:00,14.91,15.03,14.89,15.01,40380.0,14.7273,14.8458,14.7075,14.826,40380.0
2020-07-30 11:10:00,15.01,15.03,14.99,15.01,30013.0,14.826,14.8458,14.8063,14.826,30013.0
2020-07-30 11:20:00,15.01,15.03,14.93,14.95,122385.0,14.826,14.8458,14.747,14.7668,122385.0
2020-07-30 11:30:00,14.96,14.98,14.86,14.88,66687.0,14.7767,14.7964,14.6779,14.6976,66687.0
2020-07-30 11:40:00,14.88,14.99,14.87,14.96,76176.0,14.6976,14.8063,14.6878,14.7767,76176.0
2020-07-30 11:50:00,14.96,15.05,14.95,15.04,74925.0,14.7767,14.8656,14.7668,14.8557,74925.0
2020-07-30 12:00:00,15.05,15.07,15.0,15.04,20951.0,14.8656,14.8853,14.8162,14.8557,20951.0
2020-07-30 12:10:00,15.04,15.13,15.03,15.11,56787.0,14.8557,14.9446,14.8458,14.9248,56787.0
2020-07-30 12:20:00,15.11,15.13,15.1,15.1,12013.0,14.9248,14.9446,14.9149,14.9149,12013.0
2020-07-30 12:30:00,15.11,15.13,15.11,15.12,12999.0,14.9248,14.9446,14.9248,14.9347,12999.0
2020-07-30 12:40:00,15.12,15.12,15.08,15.11,13990.0,14.9347,14.9347,14.8952,14.9248,13990.0
2020-07-30 12:50:00,15.11,15.14,15.09,15.13,9475.0,14.9248,14.9545,14.9051,14.9446,9475.0
2020-07-30 13:00:00,15.13,15.18,15.12,15.18,15471.0,14.9446,14.994,14.9347,14.994,15471.0
2020-07-30 13:10:00,15.17,15.22,15.15,15.2,34363.0,14.9841,15.0335,14.9643,15.0137,34363.0
2020-07-30 13:20:00,15.2,15.2,15.16,15.18,17880.0,15.0137,15.0137,14.9742,14.994,17880.0
2020-07-30 13:30:00,15.18,15.32,15.17,15.3,74621.0,14.994,15.1322,14.9841,15.1125,74621.0
2020-07-30 13:40:00,15.31,15.35,15.24,15.29,139996.0,15.1224,15.1619,15.0532,15.1026,139996.0
2020-07-30 13:50:00,15.29,15.3,15.27,15.28,17208.0,15.1026,15.1125,15.0829,15.0927,17208.0
2020-07-30 14:00:00,15.28,15.29,15.23,15.28,22290.0,15.0927,15.1026,15.0433,15.0927,22290.0
2020-07-30 14:10:00,15.28,15.34,15.28,15.33,26659.0,15.0927,15.152,15.0927,15.1421,26659.0
2020-07-30 14:20:00,15.32,15.36,15.27,15.29,88961.0,15.1322,15.1718,15.0829,15.1026,88961.0
2020-07-30 14:30:00,15.29,15.3,15.2,15.2,109415.0,15.1026,15.1125,15.0137,15.0137,109415.0
2020-07-30 14:40:00,15.21,15.24,15.19,15.23,24386.0,15.0236,15.0532,15.0038,15.0433,24386.0
2020-07-30 14:50:00,15.23,15.23,15.16,15.2,17321.0,15.0433,15.0433,14.9742,15.0137,17321.0
2020-07-30 15:00:00,15.2,15.22,15.15,15.19,26153.0,15.0137,15.0335,14.9643,15.0038,26153.0
2020-07-30 15:10:00,15.18,15.19,15.13,15.15,39628.0,14.994,15.0038,14.9446,14.9643,39628.0
2020-07-30 15:20:00,15.15,15.17,15.11,15.15,50349.0,14.9643,14.9841,14.9248,14.9643,50349.0
2020-07-30 15:30:00,15.15,15.18,15.14,15.15,80036.0,14.9643,14.994,14.9545,14.9643,80036.0
2020-07-30 15:40:00,15.15,15.15,15.11,15.14,71180.0,14.9643,14.9643,14.9248,14.9545,71180.0
2020-07-30 15:50:00,15.13,15.14,15.1,15.14,254746.0,14.9446,14.9545,14.9149,14.9545,254746.0
2020-07-31 09:30:00,15.05,15.12,15.0,15.01,58831.0,14.8656,14.9347,14.8162,14.826,58831.0
2020-07-31 09:40:00,15.0,15.0,14.83,14.88,28286.0,14.8162,14.8162,14.6483,14.6976,28286.0
2020-07-31 09:50:00,14.87,14.97,14.86,14.94,23199.0,14.6878,14.7865,14.6779,14.7569,23199.0
2020-07-31 10:00:00,14.94,14.97,14.81,14.82,23329.0,14.7569,14.7865,14.6285,14.6384,23329.0
2020-07-31 10:10:00,14.82,14.86,14.74,14.74,37529.0,14.6384,14.6779,14.5594,14.5594,37529.0
2020-07-31 10:20:00,14.74,14.77,14.67,14.67,73350.0,14.5594,14.589,14.4902,14.4902,73350.0
2020-07-31 10:30:00,14.68,14.7,14.61,14.61,16631.0,14.5001,14.5198,14.4309,14.4309,16631.0
2020-07-31 10:40:00,14.61,14.61,14.53,14.58,45353.0,14.4309,14.4309,14.3519,14.4013,45353.0
2020-07-31 10:50:00,14.59,14.63,14.54,14.63,19774.0,14.4112,14.4507,14.3618,14.4507,19774.0
2020-07-31 11:00:00,14.62,14.63,14.56,14.56,18661.0,14.4408,14.4507,14.3816,14.3816,18661.0
2020-07-31 11:10:00,14.57,14.63,14.53,14.63,40026.0,14.3914,14.4507,14.3519,14.4507,40026.0
2020-07-31 11:20:00,14.63,14.7,14.63,14.7,29233.0,14.4507,14.5198,14.4507,14.5198,29233.0
2020-07-31 11:30:00,14.7,14.7,14.57,14.6,26160.0,14.5198,14.5198,14.3914,14.4211,26160.0
2020-07-31 11:40:00,14.59,14.63,14.57,14.63,33305.0,14.4112,14.4507,14.3914,14.4507,33305.0
2020-07-31 11:50:00,14.63,14.68,14.63,14.68,35802.0,14.4507,14.5001,14.4507,14.5001,35802.0
2020-07-31 12:00:00,14.68,14.68,14.58,14.59,47305.0,14.5001,14.5001,14.4013,14.4112,47305.0
2020-07-31 12:10:00,14.59,14.6,14.52,14.54,29683.0,14.4112,14.4211,14.342,14.3618,29683.0
2020-07-31 12:20:00,14.54,14.62,14.53,14.62,27940.0,14.3618,14.4408,14.3519,14.4408,27940.0
2020-07-31 12:30:00,14.62,14.62,14.54,14.55,24547.0,14.4408,14.4408,14.3618,14.3717,24547.0
2020-07-31 12:40:00,14.56,14.57,14.52,14.54,22839.0,14.3816,14.3914,14.342,14.3618,22839.0
2020-07-31 12:50:00,14.54,14.57,14.52,14.57,36780.0,14.3618,14.3914,14.342,14.3914,36780.0
2020-07-31 13:00:00,14.57,14.68,14.56,14.68,46771.0,14.3914,14.5001,14.3816,14.5001,46771.0
2020-07-31 13:10:00,14.69,14.73,14.68,14.72,33636.0,14.51,14.5495,14.5001,14.5396,33636.0
2020-07-31 13:20:00,14.73,14.77,14.73,14.74,18464.0,14.5495,14.589,14.5495,14.5594,18464.0
2020-07-31 13:30:00,14.74,14.75,14.7,14.71,14215.0,14.5594,14.5692,14.5198,14.5297,14215.0
2020-07-31 13:40:00,14.71,14.77,14.71,14.77,44734.0,14.5297,14.589,14.5297,14.589,44734.0
2020-07-31 13:50:00,14.77,14.78,14.73,14.76,76736.0,14.589,14.5989,14.5495,14.5791,76736.0
2020-07-31 14:00:00,14.75,14.81,14.74,14.79,19855.0,14.5692,14.6285,14.5594,14.6087,19855.0
2020-07-31 14:10:00,14.78,14.79,14.73,14.74,19581.0,14.5989,14.6087,14.5495,14.5594,19581.0
2020-07-31 14:20:00,14.74,14.76,14.72,14.75,22505.0,14.5594,14.5791,14.5396,14.5692,22505.0
2020-07-31 14:30:00,14.74,14.8,14.74,14.78,62597.0,14.5594,14.6186,14.5594,14.5989,62597.0
2020-07-31 14:40:00,14.78,14.81,14.74,14.79,17918.0,14.5989,14.6285,14.5594,14.6087,17918.0
2020-07-31 14:50:00,14.79,14.84,14.78,14.84,24163.0,14.6087,14.6581,14.5989,14.6581,24163.0
2020-07-31 15:00:00,14.84,14.84,14.79,14.81,29757.0,14.6581,14.6581,14.6087,14.6285,29757.0
2020-07-31 15:10:00,14.81,14.81,14.74,14.79,91153.0,14.6285,14.6285,14.5594,14.6087,91153.0
2020-07-31 15:20:00,14.79,14.82,14.78,14.81,46136.0,14.6087,14.6384,14.5989,14.6285,46136.0
2020-07-31 15:30:00,14.81,14.81,14.77,14.78,162367.0,14.6285,14.6285,14.589,14.5989,162367.0
2020-07-31 15:40:00,14.79,14.87,14.76,14.84,129244.0,14.6087,14.6878,14.5791,14.6581,129244.0
2020-07-31 15:50:00,14.83,14.83,14.77,14.78,474595.0,14.6483,14.6483,14.589,14.5989,474595.0
2020-08-03 09:30:00,14.8,14.82,14.71,14.78,61253.0,14.6186,14.6384,14.5297,14.5989,61253.0
2020-08-03 09:40:00,14.8,14.9,14.63,14.64,217090.0,14.6186,14.7174,14.4507,14.4606,217090.0
2020-08-03 09:50:00,14.65,14.82,14.61,14.81,82362.0,14.4705,14.6384,14.4309,14.6285,82362.0
2020-08-03 10:00:00,14.81,14.88,14.74,14.74,59937.0,14.6285,14.6976,14.5594,14.5594,59937.0
2020-08-03 10:10:00,14.75,14.85,14.75,14.83,82806.0,14.5692,14.668,14.5692,14.6483,82806.0
2020-08-03 10:20:00,14.83,14.86,14.8,14.85,36157.0,14.6483,14.6779,14.6186,14.668,36157.0
2020-08-03 10:30:00,14.84,14.89,14.82,14.89,31226.0,14.6581,14.7075,14.6384,14.7075,31226.0
2020-08-03 10:40:00,14.9,14.93,14.85,14.85,28798.0,14.7174,14.747,14.668,14.668,28798.0
2020-08-03 10:50:00,14.85,14.87,14.8,14.83,21977.0,14.668,14.6878,14.6186,14.6483,21977.0
2020-08-03 11:00:00,14.83,14.95,14.82,14.95,30057.0,14.6483,14.7668,14.6384,14.7668,30057.0
2020-08-03 11:10:00,14.95,14.99,14.92,14.97,21655.0,14.7668,14.8063,14.7371,14.7865,21655.0
2020-08-03 11:20:00,14.97,15.12,14.97,15.12,63294.0,14.7865,14.9347,14.7865,14.9347,63294.0
2020-08-03 11:30:00,15.11,15.14,15.09,15.12,35975.0,14.9248,14.9545,14.9051,14.9347,35975.0
2020-08-03 11:40:00,15.13,15.14,15.11,15.13,23379.0,14.9446,14.9545,14.9248,14.9446,23379.0
2020-08-03 11:50:00,15.13,15.15,15.1,15.11,23633.0,14.9446,14.9643,14.9149,14.9248,23633.0
2020-08-03 12:00:00,15.11,15.21,15.11,15.21,35801.0,14.9248,15.0236,14.9248,15.0236,35801.0
2020-08-03 12:10:00,15.21,15.3,15.21,15.22,25736.0,15.0236,15.1125,15.0236,15.0335,25736.0
2020-08-03 12:20:00,15.23,15.23,15.15,15.16,20565.0,15.0433,15.0433,14.9643,14.9742,20565.0
2020-08-03 12:30:00,15.15,15.19,15.14,15.19,13419.0,14.9643,15.0038,14.9545,15.0038,13419.0
2020-08-03 12:40:00,15.18,15.22,15.18,15.2,15138.0,14.994,15.0335,14.994,15.0137,15138.0
2020-08-03 12:50:00,15.21,15.23,15.16,15.16,13956.0,15.0236,15.0433,14.9742,14.9742,13956.0
2020-08-03 13:00:00,15.17,15.17,15.11,15.13,16379.0,14.9841,14.9841,14.9248,14.9446,16379.0
2020-08-03 13:10:00,15.13,15.14,15.1,15.13,16101.0,14.9446,14.9545,14.9149,14.9446,16101.0
2020-08-03 13:20:00,15.13,15.27,15.13,15.26,26073.0,14.9446,15.0829,14.9446,15.073,26073.0
2020-08-03 13:30:00,15.25,15.27,15.23,15.26,25844.0,15.0631,15.0829,15.0433,15.073,25844.0
2020-08-03 13:40:00,15.26,15.27,15.22,15.23,16618.0,15.073,15.0829,15.0335,15.0433,16618.0
2020-08-03 13:50:00,15.24,15.28,15.23,15.28,18188.0,15.0532,15.0927,15.0433,15.0927,18188.0
2020-08-03 14:00:00,15.28,15.28,15.23,15.25,21787.0,15.0927,15.0927,15.0433,15.0631,21787.0
2020-08-03 14:10:00,15.25,15.27,15.23,15.23,15156.0,15.0631,15.0829,15.0433,15.0433,15156.0
2020-08-03 14:20:00,15.23,15.25,15.22,15.24,14100.0,15.0433,15.0631,15.0335,15.0532,14100.0
2020-08-03 14:30:00,15.23,15.23,15.2,15.21,26788.0,15.0433,15.0433,15.0137,15.0236,26788.0
2020-08-03 14:40:00,15.21,15.25,15.2,15.24,25748.0,15.0236,15.0631,15.0137,15.0532,25748.0
2020-08-03 14:50:00,15.25,15.26,15.22,15.23,27111.0,15.0631,15.073,15.0335,15.0433,27111.0
2020-08-03 15:00:00,15.24,15.24,15.18,15.19,32431.0,15.0532,15.0532,14.994,15.0038,32431.0
2020-08-03 15:10:00,15.19,15.23,15.18,15.21,35707.0,15.0038,15.0433,14.994,15.0236,35707.0
2020-08-03 15:20:00,15.21,15.22,15.18,15.2,27072.0,15.0236,15.0335,14.994,15.0137,27072.0
2020-08-03 15:30:00,15.21,15.21,15.1,15.11,134369.0,15.0236,15.0236,14.9149,14.9248,134369.0
2020-08-03 15:40:00,15.12,15.13,15.1,15.11,131701.0,14.9347,14.9446,14.9149,14.9248,131701.0
2020-08-03 15:50:00,15.11,15.14,15.1,15.13,424207.0,14.9248,14.9545,14.9149,14.9446,424207.0
2020-08-04 09:30:00,15.12,15.29,14.92,15.07,57162.0,14.9347,15.1026,14.7371,14.8853,57162.0
2020-08-04 09:40:00,15.08,15.21,15.06,15.14,67458.0,14.8952,15.0236,14.8754,14.9545,67458.0
2020-08-04 09:50:00,15.14,15.18,15.11,15.12,78034.0,14.9545,14.994,14.9248,14.9347,78034.0
2020-08-04 10:00:00,15.13,15.17,15.09,15.17,32649.0,14.9446,14.9841,14.9051,14.9841,32649.0
2020-08-04 10:10:00,15.18,15.26,15.17,15.21,23450.0,14.994,15.073,14.9841,15.0236,23450.0
2020-08-04 10:20:00,15.2,15.2,15.06,15.06,32355.0,15.0137,15.0137,14.8754,14.8754,32355.0
2020-08-04 10:30:00,15.06,15.06,14.96,14.99,18617.0,14.8754,14.8754,14.7767,14.8063,18617.0
2020-08-04 10:40:00,15.01,15.1,14.99,15.1,45826.0,14.826,14.9149,14.8063,14.9149,45826.0
2020-08-04 10:50:00,15.1,15.1,14.98,15.08,60248.0,14.9149,14.9149,14.7964,14.8952,60248.0
2020-08-04 11:00:00,15.08,15.19,15.07,15.13,56587.0,14.8952,15.0038,14.8853,14.9446,56587.0
2020-08-04 11:10:00,15.12,15.17,15.12,15.15,34526.0,14.9347,14.9841,14.9347,14.9643,34526.0
2020-08-04 11:20:00,15.15,15.26,15.13,15.25,29259.0,14.9643,15.073,14.9446,15.0631,29259.0
2020-08-04 11:30:00,15.24,15.24,15.15,15.2,22176.0,15.0532,15.0532,14.9643,15.0137,22176.0
2020-08-04 11:40:00,15.19,15.22,15.17,15.19,20677.0,15.0038,15.0335,14.9841,15.0038,20677.0
2020-08-04 11:50:00,15.19,15.24,15.18,15.21,16780.0,15.0038,15.0532,14.994,15.0236,16780.0
2020-08-04 12:00:00,15.21,15.21,15.11,15.12,17337.0,15.0236,15.0236,14.9248,14.9347,17337.0
2020-08-04 12:10:00,15.12,15.14,15.11,15.12,8358.0,14.9347,14.9545,14.9248,14.9347,8358.0
2020-08-04 12:20:00,15.13,15.15,15.09,15.09,31598.0,14.9446,14.9643,14.9051,14.9051,31598.0
2020-08-04 12:30:00,15.1,15.13,15.09,15.11,16559.0,14.9149,14.9446,14.9051,14.9248,16559.0
2020-08-04 12:40:00,15.12,15.14,15.11,15.14,10815.0,14.9347,14.9545,14.9248,14.9545,10815.0
2020-08-04 12:50:00,15.14,15.14,15.11,15.13,10268.0,14.9545,14.9545,14.9248,14.9446,10268.0
2020-08-04 13:00:00,15.13,15.13,15.08,15.08,45985.0,14.9446,14.9446,14.8952,14.8952,45985.0
2020-08-04 13:10:00,15.09,15.11,15.08,15.11,63018.0,14.9051,14.9248,14.8952,14.9248,63018.0
2020-08-04 13:20:00,15.11,15.12,15.06,15.1,50732.0,14.9248,14.9347,14.8754,14.9149,50732.0
2020-08-04 13:30:00,15.1,15.11,15.07,15.08,47624.0,14.9149,14.9248,14.8853,14.8952,47624.0
2020-08-04 13:40:00,15.07,15.09,15.03,15.09,18997.0,14.8853,14.9051,14.8458,14.9051,18997.0
2020-08-04 13:50:00,15.09,15.1,15.05,15.05,13624.0,14.9051,14.9149,14.8656,14.8656,13624.0
2020-08-04 14:00:00,15.06,15.15,15.04,15.15,49435.0,14.8754,14.9643,14.8557,14.9643,49435.0
2020-08-04 14:10:00,15.15,15.2,15.13,15.18,24203.0,14.9643,15.0137,14.9446,14.994,24203.0
2020-08-04 14:20:00,15.19,15.23,15.18,15.2,22441.0,15.0038,15.0433,14.994,15.0137,22441.0
2020-08-04 14:30:00,15.2,15.21,15.11,15.12,27048.0,15.0137,15.0236,14.9248,14.9347,27048.0
2020-08-04 14:40:00,15.11,15.14,15.08,15.08,59601.0,14.9248,14.9545,14.8952,14.8952,59601.0
2020-08-04 14:50:00,15.08,15.13,15.07,15.13,19259.0,14.8952,14.9446,14.8853,14.9446,19259.0
2020-08-04 15:00:00,15.13,15.13,15.08,15.11,31271.0,14.9446,14.9446,14.8952,14.9248,31271.0
2020-08-04 15:10:00,15.11,15.12,15.09,15.1,21025.0,14.9248,14.9347,14.9051,14.9149,21025.0
2020-08-04 15:20:00,15.09,15.11,15.07,15.07,60857.0,14.9051,14.9248,14.8853,14.8853,60857.0
2020-08-04 15:30:00,15.07,15.08,15.03,15.04,67253.0,14.8853,14.8952,14.8458,14.8557,67253.0
2020-08-04 15:40:00,15.04,15.05,15.02,15.04,60173.0,14.8557,14.8656,14.8359,14.8557,60173.0
2020-08-04 15:50:00,15.03,15.06,15.01,15.03,188123.0,14.8458,14.8754,14.826,14.8458,188123.0
2020-08-05 09:30:00,15.14,15.41,15.14,15.41,50111.0,14.9545,15.2211,14.9545,15.2211,50111.0
2020-08-05 09:40:00,15.39,15.48,15.37,15.47,37149.0,15.2014,15.2903,15.1816,15.2804,37149.0
2020-08-05 09:50:00,15.48,15.54,15.39,15.48,39651.0,15.2903,15.3495,15.2014,15.2903,39651.0
2020-08-05 10:00:00,15.49,15.57,15.49,15.54,34322.0,15.3002,15.3792,15.3002,15.3495,34322.0
2020-08-05 10:10:00,15.54,15.54,15.36,15.47,37311.0,15.3495,15.3495,15.1718,15.2804,37311.0
2020-08-05 10:20:00,15.47,15.53,15.46,15.52,20998.0,15.2804,15.3397,15.2705,15.3298,20998.0
2020-08-05 10:30:00,15.52,15.57,15.48,15.5,28684.0,15.3298,15.3792,15.2903,15.31,28684.0
2020-08-05 10:40:00,15.5,15.56,15.48,15.53,30795.0,15.31,15.3693,15.2903,15.3397,30795.0
2020-08-05 10:50:00,15.53,15.56,15.48,15.49,67292.0,15.3397,15.3693,15.2903,15.3002,67292.0
2020-08-05 11:00:00,15.49,15.53,15.47,15.51,57968.0,15.3002,15.3397,15.2804,15.3199,57968.0
2020-08-05 11:10:00,15.52,15.55,15.5,15.54,64440.0,15.3298,15.3594,15.31,15.3495,64440.0
2020-08-05 11:20:00,15.54,15.6,15.52,15.56,46149.0,15.3495,15.4088,15.3298,15.3693,46149.0
2020-08-05 11:30:00,15.55,15.64,15.54,15.64,46793.0,15.3594,15.4483,15.3495,15.4483,46793.0
2020-08-05 11:40:00,15.63,15.65,15.59,15.64,27595.0,15.4384,15.4582,15.3989,15.4483,27595.0
2020-08-05 11:50:00,15.63,15.89,15.61,15.89,118025.0,15.4384,15.6953,15.4187,15.6953,118025.0
2020-08-05 12:00:00,15.88,16.04,15.88,16.01,132199.0,15.6854,15.8434,15.6854,15.8138,132199.0
2020-08-05 12:10:00,16.0,16.06,15.9,15.9,45495.0,15.8039,15.8632,15.7051,15.7051,45495.0
2020-08-05 12:20:00,15.9,15.92,15.83,15.86,44761.0,15.7051,15.7249,15.636,15.6656,44761.0
2020-08-05 12:30:00,15.85,15.88,15.81,15.85,26255.0,15.6557,15.6854,15.6162,15.6557,26255.0
2020-08-05 12:40:00,15.85,15.9,15.82,15.9,32092.0,15.6557,15.7051,15.6261,15.7051,32092.0
2020-08-05 12:50:00,15.9,15.9,15.82,15.83,19320.0,15.7051,15.7051,15.6261,15.636,19320.0
2020-08-05 13:00:00,15.84,15.85,15.79,15.79,32933.0,15.6459,15.6557,15.5965,15.5965,32933.0
2020-08-05 13:10:00,15.8,15.92,15.8,15.88,50327.0,15.6064,15.7249,15.6064,15.6854,50327.0
2020-08-05 13:20:00,15.88,15.91,15.86,15.89,7572.0,15.6854,15.715,15.6656,15.6953,7572.0
2020-08-05 13:30:00,15.88,15.91,15.86,15.88,11400.0,15.6854,15.715,15.6656,15.6854,11400.0
2020-08-05 13:40:00,15.88,15.89,15.86,15.88,6590.0,15.6854,15.6953,15.6656,15.6854,6590.0
2020-08-05 13:50:00,15.88,15.88,15.84,15.85,14272.0,15.6854,15.6854,15.6459,15.6557,14272.0
2020-08-05 14:00:00,15.85,15.87,15.83,15.84,12225.0,15.6557,15.6755,15.636,15.6459,12225.0
2020-08-05 14:10:00,15.84,15.87,15.82,15.85,17476.0,15.6459,15.6755,15.6261,15.6557,17476.0
2020-08-05 14:20:00,15.86,15.92,15.85,15.91,12589.0,15.6656,15.7249,15.6557,15.715,12589.0
2020-08-05 14:30:00,15.91,15.93,15.86,15.91,33046.0,15.715,15.7348,15.6656,15.715,33046.0
2020-08-05 14:40:00,15.91,15.93,15.89,15.9,15339.0,15.715,15.7348,15.6953,15.7051,15339.0
2020-08-05 14:50:00,15.9,15.95,15.89,15.9,30266.0,15.7051,15.7545,15.6953,15.7051,30266.0
2020-08-05 15:00:00,15.91,15.96,15.9,15.94,36380.0,15.715,15.7644,15.7051,15.7446,36380.0
2020-08-05 15:10:00,15.93,15.98,15.9,15.98,38785.0,15.7348,15.7842,15.7051,15.7842,38785.0
2020-08-05 15:20:00,15.98,16.07,15.97,16.04,50735.0,15.7842,15.8731,15.7743,15.8434,50735.0
2020-08-05 15:30:00,16.04,16.14,16.03,16.1,112818.0,15.8434,15.9422,15.8335,15.9027,112818.0
2020-08-05 15:40:00,16.1,16.13,16.04,16.09,122885.0,15.9027,15.9323,15.8434,15.8928,122885.0
2020-08-05 15:50:00,16.09,16.15,16.08,16.08,362295.0,15.8928,15.9521,15.8829,15.8829,362295.0
2020-08-06 09:30:00,15.32,16.37,15.32,16.29,100161.0,15.1322,16.1694,15.1322,16.0904,100161.0
2020-08-06 09:40:00,16.32,16.78,16.29,16.78,166252.0,16.12,16.5744,16.0904,16.5744,166252.0
2020-08-06 09:50:00,16.76,16.93,16.75,16.86,153806.0,16.5546,16.7225,16.5447,16.6534,153806.0
2020-08-06 10:00:00,16.85,17.03,16.78,16.91,247857.0,16.6435,16.8213,16.5744,16.7028,247857.0
2020-08-06 10:10:00,16.9,16.91,16.81,16.9,44110.0,16.6929,16.7028,16.604,16.6929,44110.0
2020-08-06 10:20:00,16.88,16.91,16.79,16.9,71780.0,16.6731,16.7028,16.5842,16.6929,71780.0
2020-08-06 10:30:00,16.9,16.95,16.7,16.72,112967.0,16.6929,16.7423,16.4953,16.5151,112967.0
2020-08-06 10:40:00,16.73,16.78,16.66,16.7,53333.0,16.525,16.5744,16.4558,16.4953,53333.0
2020-08-06 10:50:00,16.69,16.75,16.61,16.71,39321.0,16.4855,16.5447,16.4064,16.5052,39321.0
2020-08-06 11:00:00,16.7,16.92,16.7,16.92,51497.0,16.4953,16.7126,16.4953,16.7126,51497.0
2020-08-06 11:10:00,16.93,17.13,16.88,16.92,158305.0,16.7225,16.9201,16.6731,16.7126,158305.0
2020-08-06 11:20:00,16.91,16.97,16.85,16.9,60417.0,16.7028,16.762,16.6435,16.6929,60417.0
2020-08-06 11:30:00,16.89,16.97,16.83,16.9,49208.0,16.683,16.762,16.6237,16.6929,49208.0
2020-08-06 11:40:00,16.9,16.9,16.73,16.87,47452.0,16.6929,16.6929,16.525,16.6632,47452.0
2020-08-06 11:50:00,16.86,16.96,16.84,16.95,128221.0,16.6534,16.7521,16.6336,16.7423,128221.0
2020-08-06 12:00:00,16.94,16.96,16.78,16.8,38178.0,16.7324,16.7521,16.5744,16.5941,38178.0
2020-08-06 12:10:00,16.8,16.82,16.73,16.73,34381.0,16.5941,16.6139,16.525,16.525,34381.0
2020-08-06 12:20:00,16.73,16.83,16.73,16.82,25148.0,16.525,16.6237,16.525,16.6139,25148.0
2020-08-06 12:30:00,16.81,16.82,16.74,16.82,28491.0,16.604,16.6139,16.5348,16.6139,28491.0
2020-08-06 12:40:00,16.81,16.91,16.81,16.86,38579.0,16.604,16.7028,16.604,16.6534,38579.0
2020-08-06 12:50:00,16.86,16.89,16.8,16.88,28038.0,16.6534,16.683,16.5941,16.6731,28038.0
2020-08-06 13:00:00,16.87,16.91,16.85,16.87,27293.0,16.6632,16.7028,16.6435,16.6632,27293.0
2020-08-06 13:10:00,16.86,16.94,16.86,16.9,58243.0,16.6534,16.7324,16.6534,16.6929,58243.0
2020-08-06 13:20:00,16.9,16.92,16.86,16.87,31637.0,16.6929,16.7126,16.6534,16.6632,31637.0
2020-08-06 13:30:00,16.86,16.89,16.84,16.88,31301.0,16.6534,16.683,16.6336,16.6731,31301.0
2020-08-06 13:40:00,16.88,16.91,16.85,16.89,30115.0,16.6731,16.7028,16.6435,16.683,30115.0
2020-08-06 13:50:00,16.89,16.98,16.89,16.98,36881.0,16.683,16.7719,16.683,16.7719,36881.0
2020-08-06 14:00:00,16.98,17.14,16.97,17.13,114228.0,16.7719,16.9299,16.762,16.9201,114228.0
2020-08-06 14:10:00,17.13,17.22,17.07,17.11,56718.0,16.9201,17.009,16.8608,16.9003,56718.0
2020-08-06 14:20:00,17.11,17.19,17.09,17.15,46118.0,16.9003,16.9793,16.8806,16.9398,46118.0
2020-08-06 14:30:00,17.15,17.21,17.07,17.21,55197.0,16.9398,16.9991,16.8608,16.9991,55197.0
2020-08-06 14:40:00,17.21,17.25,17.18,17.23,31730.0,16.9991,17.0386,16.9695,17.0188,31730.0
2020-08-06 14:50:00,17.23,17.3,17.23,17.29,62349.0,17.0188,17.088,17.0188,17.0781,62349.0
2020-08-06 15:00:00,17.29,17.36,17.28,17.36,71521.0,17.0781,17.1472,17.0682,17.1472,71521.0
2020-08-06 15:10:00,17.34,17.36,17.27,17.3,56394.0,17.1275,17.1472,17.0583,17.088,56394.0
2020-08-06 15:20:00,17.31,17.33,17.26,17.3,111998.0,17.0979,17.1176,17.0485,17.088,111998.0
2020-08-06 15:30:00,17.3,17.33,17.24,17.32,109036.0,17.088,17.1176,17.0287,17.1077,109036.0
2020-08-06 15:40:00,17.33,17.33,17.26,17.27,126460.0,17.1176,17.1176,17.0485,17.0583,126460.0
2020-08-06 15:50:00,17.26,17.36,17.25,17.28,431245.0,17.0485,17.1472,17.0386,17.0682,431245.0
2020-08-07 09:30:00,17.13,17.13,16.64,16.64,65069.0,16.9201,16.9201,16.4361,16.4361,65069.0
2020-08-07 09:40:00,16.67,16.84,16.57,16.81,33107.0,16.4657,16.6336,16.3669,16.604,33107.0
2020-08-07 09:50:00,16.81,16.92,16.63,16.64,55018.0,16.604,16.7126,16.4262,16.4361,55018.0
2020-08-07 10:00:00,16.64,16.73,16.54,16.55,59461.0,16.4361,16.525,16.3373,16.3472,59461.0
2020-08-07 10:10:00,16.54,16.78,16.52,16.67,47051.0,16.3373,16.5744,16.3175,16.4657,47051.0
2020-08-07 10:20:00,16.68,16.77,16.64,16.73,55359.0,16.4756,16.5645,16.4361,16.525,55359.0
2020-08-07 10:30:00,16.74,16.85,16.73,16.82,33354.0,16.5348,16.6435,16.525,16.6139,33354.0
2020-08-07 10:40:00,16.81,16.83,16.74,16.79,24546.0,16.604,16.6237,16.5348,16.5842,24546.0
2020-08-07 10:50:00,16.8,16.82,16.71,16.74,19637.0,16.5941,16.6139,16.5052,16.5348,19637.0
2020-08-07 11:00:00,16.74,16.85,16.74,16.85,28664.0,16.5348,16.6435,16.5348,16.6435,28664.0
2020-08-07 11:10:00,16.84,16.86,16.76,16.8,36658.0,16.6336,16.6534,16.5546,16.5941,36658.0
2020-08-07 11:20:00,16.8,16.86,16.8,16.84,34363.0,16.5941,16.6534,16.5941,16.6336,34363.0
2020-08-07 11:30:00,16.84,16.84,16.76,16.79,33368.0,16.6336,16.6336,16.5546,16.5842,33368.0
2020-08-07 11:40:00,16.79,16.84,16.62,16.68,43983.0,16.5842,16.6336,16.4163,16.4756,43983.0
2020-08-07 11:50:00,16.68,16.7,16.66,16.68,31777.0,16.4756,16.4953,16.4558,16.4756,31777.0
2020-08-07 12:00:00,16.67,16.74,16.65,16.73,22846.0,16.4657,16.5348,16.4459,16.525,22846.0
2020-08-07 12:10:00,16.73,16.73,16.68,16.71,21585.0,16.525,16.525,16.4756,16.5052,21585.0
2020-08-07 12:20:00,16.71,16.78,16.7,16.78,18163.0,16.5052,16.5744,16.4953,16.5744,18163.0
2020-08-07 12:30:00,16.78,16.85,16.76,16.8,26195.0,16.5744,16.6435,16.5546,16.5941,26195.0
2020-08-07 12:40:00,16.81,16.85,16.8,16.82,23685.0,16.604,16.6435,16.5941,16.6139,23685.0
2020-08-07 12:50:00,16.82,16.83,16.79,16.8,16180.0,16.6139,16.6237,16.5842,16.5941,16180.0
2020-08-07 13:00:00,16.8,16.81,16.75,16.78,19113.0,16.5941,16.604,16.5447,16.5744,19113.0
2020-08-07 13:10:00,16.77,16.86,16.74,16.86,34779.0,16.5645,16.6534,16.5348,16.6534,34779.0
2020-08-07 13:20:00,16.86,16.86,16.8,16.84,25689.0,16.6534,16.6534,16.5941,16.6336,25689.0
2020-08-07 13:30:00,16.84,16.85,16.77,16.78,35766.0,16.6336,16.6435,16.5645,16.5744,35766.0
2020-08-07 13:40:00,16.79,16.82,16.77,16.77,16816.0,16.5842,16.6139,16.5645,16.5645,16816.0
2020-08-07 13:50:00,16.75,16.77,16.66,16.66,28072.0,16.5447,16.5645,16.4558,16.4558,28072.0
2020-08-07 14:00:00,16.68,16.7,16.63,16.69,36771.0,16.4756,16.4953,16.4262,16.4855,36771.0
2020-08-07 14:10:00,16.7,16.73,16.66,16.69,21517.0,16.4953,16.525,16.4558,16.4855,21517.0
2020-08-07 14:20:00,16.69,16.71,16.67,16.7,30836.0,16.4855,16.5052,16.4657,16.4953,30836.0
2020-08-07 14:30:00,16.69,16.73,16.65,16.73,32311.0,16.4855,16.525,16.4459,16.525,32311.0
2020-08-07 14:40:00,16.73,16.85,16.73,16.8,29545.0,16.525,16.6435,16.525,16.5941,29545.0
2020-08-07 14:50:00,16.8,16.85,16.79,16.85,29136.0,16.5941,16.6435,16.5842,16.6435,29136.0
2020-08-07 15:00:00,16.85,16.85,16.79,16.82,32376.0,16.6435,16.6435,16.5842,16.6139,32376.0
2020-08-07 15:10:00,16.82,16.85,16.73,16.85,40923.0,16.6139,16.6435,16.525,16.6435,40923.0
2020-08-07 15:20:00,16.86,16.91,16.86,16.88,45470.0,16.6534,16.7028,16.6534,16.6731,45470.0
2020-08-07 15:30:00,16.88,16.93,16.87,16.93,57402.0,16.6731,16.7225,16.6632,16.7225,57402.0
2020-08-07 15:40:00,16.93,16.97,16.92,16.96,74454.0,16.7225,16.762,16.7126,16.7521,74454.0
2020-08-07 15:50:00,16.96,16.98,16.93,16.96,184173.0,16.7521,16.7719,16.7225,16.7521,184173.0
2020-08-10 09:30:00,16.97,17.37,16.97,17.2,38231.0,16.762,17.1571,16.762,16.9892,38231.0
2020-08-10 09:40:00,17.2,17.26,17.13,17.24,18716.0,16.9892,17.0485,16.9201,17.0287,18716.0
2020-08-10 09:50:00,17.24,17.34,17.21,17.32,28852.0,17.0287,17.1275,16.9991,17.1077,28852.0
2020-08-10 10:00:00,17.32,17.33,17.22,17.26,25713.0,17.1077,17.1176,17.009,17.0485,25713.0
2020-08-10 10:10:00,17.27,17.4,17.26,17.37,21748.0,17.0583,17.1868,17.0485,17.1571,21748.0
2020-08-10 10:20:00,17.38,17.47,17.36,17.47,26979.0,17.167,17.2559,17.1472,17.2559,26979.0
2020-08-10 10:30:00,17.46,17.5,17.44,17.48,25201.0,17.246,17.2855,17.2263,17.2658,25201.0
2020-08-10 10:40:00,17.48,17.59,17.45,17.52,25433.0,17.2658,17.3744,17.2361,17.3053,25433.0
2020-08-10 10:50:00,17.52,17.55,17.42,17.42,22793.0,17.3053,17.3349,17.2065,17.2065,22793.0
2020-08-10 11:00:00,17.42,17.47,17.39,17.42,32915.0,17.2065,17.2559,17.1769,17.2065,32915.0
2020-08-10 11:10:00,17.42,17.46,17.33,17.46,30700.0,17.2065,17.246,17.1176,17.246,30700.0
2020-08-10 11:20:00,17.46,17.56,17.45,17.55,41977.0,17.246,17.3448,17.2361,17.3349,41977.0
2020-08-10 11:30:00,17.55,17.72,17.54,17.71,125140.0,17.3349,17.5028,17.325,17.493,125140.0
2020-08-10 11:40:00,17.72,17.77,17.71,17.76,53545.0,17.5028,17.5522,17.493,17.5423,53545.0
2020-08-10 11:50:00,17.76,17.76,17.69,17.75,34654.0,17.5423,17.5423,17.4732,17.5325,34654.0
2020-08-10 12:00:00,17.75,17.77,17.66,17.67,33730.0,17.5325,17.5522,17.4436,17.4534,33730.0
2020-08-10 12:10:00,17.66,17.71,17.63,17.64,25102.0,17.4436,17.493,17.4139,17.4238,25102.0
2020-08-10 12:20:00,17.64,17.75,17.64,17.74,54719.0,17.4238,17.5325,17.4238,17.5226,54719.0
2020-08-10 12:30:00,17.75,17.79,17.74,17.75,35637.0,17.5325,17.572,17.5226,17.5325,35637.0
2020-08-10 12:40:00,17.75,17.8,17.71,17.71,28662.0,17.5325,17.5819,17.493,17.493,28662.0
2020-08-10 12:50:00,17.71,17.73,17.65,17.71,24500.0,17.493,17.5127,17.4337,17.493,24500.0
2020-08-10 13:00:00,17.72,17.78,17.7,17.73,24016.0,17.5028,17.5621,17.4831,17.5127,24016.0
2020-08-10 13:10:00,17.73,17.73,17.67,17.73,28951.0,17.5127,17.5127,17.4534,17.5127,28951.0
2020-08-10 13:20:00,17.74,17.75,17.72,17.73,28883.0,17.5226,17.5325,17.5028,17.5127,28883.0
2020-08-10 13:30:00,17.73,17.78,17.72,17.78,23983.0,17.5127,17.5621,17.5028,17.5621,23983.0
2020-08-10 13:40:00,17.78,17.8,17.76,17.78,31647.0,17.5621,17.5819,17.5423,17.5621,31647.0
2020-08-10 13:50:00,17.78,17.8,17.75,17.8,30055.0,17.5621,17.5819,17.5325,17.5819,30055.0
2020-08-10 14:00:00,17.8,17.85,17.77,17.8,34460.0,17.5819,17.6312,17.5522,17.5819,34460.0
2020-08-10 14:10:00,17.81,17.82,17.78,17.8,27027.0,17.5917,17.6016,17.5621,17.5819,27027.0
2020-08-10 14:20:00,17.8,17.83,17.79,17.8,41811.0,17.5819,17.6115,17.572,17.5819,41811.0
2020-08-10 14:30:00,17.8,17.85,17.8,17.85,28755.0,17.5819,17.6312,17.5819,17.6312,28755.0
2020-08-10 14:40:00,17.85,17.85,17.79,17.8,46828.0,17.6312,17.6312,17.572,17.5819,46828.0
2020-08-10 14:50:00,17.8,17.81,17.76,17.77,39644.0,17.5819,17.5917,17.5423,17.5522,39644.0
2020-08-10 15:00:00,17.77,17.8,17.75,17.75,39625.0,17.5522,17.5819,17.5325,17.5325,39625.0
2020-08-10 15:10:00,17.76,17.83,17.75,17.82,49044.0,17.5423,17.6115,17.5325,17.6016,49044.0
2020-08-10 15:20:00,17.82,17.87,17.8,17.87,35683.0,17.6016,17.651,17.5819,17.651,35683.0
2020-08-10 15:30:00,17.87,17.87,17.82,17.84,64691.0,17.651,17.651,17.6016,17.6214,64691.0
2020-08-10 15:40:00,17.85,17.9,17.84,17.85,72869.0,17.6312,17.6806,17.6214,17.6312,72869.0
2020-08-10 15:50:00,17.83,17.95,17.82,17.92,371879.0,17.6115,17.73,17.6016,17.7004,371879.0
2020-08-11 09:30:00,18.34,18.96,18.24,18.63,118724.0,18.1152,18.7276,18.0165,18.4017,118724.0
2020-08-11 09:40:00,18.62,18.88,18.6,18.76,57658.0,18.3918,18.6486,18.372,18.5301,57658.0
2020-08-11 09:50:00,18.76,18.95,18.76,18.93,75632.0,18.5301,18.7178,18.5301,18.698,75632.0
2020-08-11 10:00:00,18.92,18.92,18.7,18.71,56709.0,18.6881,18.6881,18.4708,18.4807,56709.0
2020-08-11 10:10:00,18.71,18.76,18.65,18.68,63142.0,18.4807,18.5301,18.4214,18.4511,63142.0
2020-08-11 10:20:00,18.68,18.68,18.44,18.5,61333.0,18.4511,18.4511,18.214,18.2733,61333.0
2020-08-11 10:30:00,18.49,18.51,18.28,18.45,88932.0,18.2634,18.2832,18.056,18.2239,88932.0
2020-08-11 10:40:00,18.45,18.57,18.44,18.45,40461.0,18.2239,18.3424,18.214,18.2239,40461.0
2020-08-11 10:50:00,18.47,18.49,18.4,18.4,45566.0,18.2436,18.2634,18.1745,18.1745,45566.0
2020-08-11 11:00:00,18.41,18.43,18.34,18.35,34543.0,18.1844,18.2041,18.1152,18.1251,34543.0
2020-08-11 11:10:00,18.34,18.46,18.3,18.45,37273.0,18.1152,18.2338,18.0757,18.2239,37273.0
2020-08-11 11:20:00,18.45,18.48,18.34,18.38,58564.0,18.2239,18.2535,18.1152,18.1547,58564.0
2020-08-11 11:30:00,18.38,18.47,18.36,18.41,40430.0,18.1547,18.2436,18.135,18.1844,40430.0
2020-08-11 11:40:00,18.41,18.41,18.31,18.32,27380.0,18.1844,18.1844,18.0856,18.0955,27380.0
2020-08-11 11:50:00,18.31,18.34,18.3,18.32,28264.0,18.0856,18.1152,18.0757,18.0955,28264.0
2020-08-11 12:00:00,18.34,18.34,18.26,18.32,20020.0,18.1152,18.1152,18.0362,18.0955,20020.0
2020-08-11 12:10:00,18.32,18.42,18.32,18.41,59147.0,18.0955,18.1943,18.0955,18.1844,59147.0
2020-08-11 12:20:00,18.42,18.57,18.41,18.56,31403.0,18.1943,18.3424,18.1844,18.3325,31403.0
2020-08-11 12:30:00,18.56,18.58,18.52,18.55,51932.0,18.3325,18.3523,18.293,18.3227,51932.0
2020-08-11 12:40:00,18.55,18.62,18.54,18.62,42789.0,18.3227,18.3918,18.3128,18.3918,42789.0
2020-08-11 12:50:00,18.61,18.73,18.6,18.73,62070.0,18.3819,18.5005,18.372,18.5005,62070.0
2020-08-11 13:00:00,18.72,18.78,18.67,18.78,77225.0,18.4906,18.5498,18.4412,18.5498,77225.0
2020-08-11 13:10:00,18.79,18.85,18.73,18.85,33527.0,18.5597,18.619,18.5005,18.619,33527.0
2020-08-11 13:20:00,18.85,18.91,18.81,18.91,78758.0,18.619,18.6782,18.5795,18.6782,78758.0
2020-08-11 13:30:00,18.91,18.99,18.91,18.98,111848.0,18.6782,18.7573,18.6782,18.7474,111848.0
2020-08-11 13:40:00,18.97,18.98,18.87,18.91,55631.0,18.7375,18.7474,18.6387,18.6782,55631.0
2020-08-11 13:50:00,18.91,18.93,18.87,18.92,19434.0,18.6782,18.698,18.6387,18.6881,19434.0
2020-08-11 14:00:00,18.92,18.93,18.77,18.79,40865.0,18.6881,18.698,18.54,18.5597,40865.0
2020-08-11 14:10:00,18.79,18.82,18.73,18.73,28882.0,18.5597,18.5894,18.5005,18.5005,28882.0
2020-08-11 14:20:00,18.73,18.75,18.65,18.68,1735034.0,18.5005,18.5202,18.4214,18.4511,1735034.0
2020-08-11 14:30:00,18.69,18.7,18.58,18.6,23468.0,18.4609,18.4708,18.3523,18.372,23468.0
2020-08-11 14:40:00,18.6,18.65,18.57,18.58,29909.0,18.372,18.4214,18.3424,18.3523,29909.0
2020-08-11 14:50:00,18.59,18.61,18.52,18.54,38446.0,18.3622,18.3819,18.293,18.3128,38446.0
2020-08-11 15:00:00,18.55,18.59,18.52,18.57,40424.0,18.3227,18.3622,18.293,18.3424,40424.0
2020-08-11 15:10:00,18.56,18.62,18.3,18.33,35331.0,18.3325,18.3918,18.0757,18.1054,35331.0
2020-08-11 15:20:00,18.33,18.46,18.32,18.46,71734.0,18.1054,18.2338,18.0955,18.2338,71734.0
2020-08-11 15:30:00,18.46,18.49,18.37,18.41,87033.0,18.2338,18.2634,18.1449,18.1844,87033.0
2020-08-11 15:40:00,18.42,18.45,18.27,18.27,67954.0,18.1943,18.2239,18.0461,18.0461,67954.0
2020-08-11 15:50:00,18.26,18.32,18.21,18.28,309191.0,18.0362,18.0955,17.9868,18.056,309191.0
2020-08-12 09:30:00,18.6,18.66,18.37,18.42,49721.0,18.372,18.4313,18.1449,18.1943,49721.0
2020-08-12 09:40:00,18.42,18.44,18.34,18.38,30495.0,18.1943,18.214,18.1152,18.1547,30495.0
2020-08-12 09:50:00,18.4,18.47,18.26,18.41,40644.0,18.1745,18.2436,18.0362,18.1844,40644.0
2020-08-12 10:00:00,18.4,18.52,18.34,18.46,72553.0,18.1745,18.293,18.1152,18.2338,72553.0
2020-08-12 10:10:00,18.46,18.48,18.35,18.48,20506.0,18.2338,18.2535,18.1251,18.2535,20506.0
2020-08-12 10:20:00,18.47,18.52,18.41,18.48,15032.0,18.2436,18.293,18.1844,18.2535,15032.0
2020-08-12 10:30:00,18.47,18.58,18.47,18.49,32977.0,18.2436,18.3523,18.2436,18.2634,32977.0
2020-08-12 10:40:00,18.5,18.52,18.43,18.44,29019.0,18.2733,18.293,18.2041,18.214,29019.0
2020-08-12 10:50:00,18.44,18.46,18.39,18.39,26626.0,18.214,18.2338,18.1646,18.1646,26626.0
2020-08-12 11:00:00,18.36,18.42,18.28,18.28,46073.0,18.135,18.1943,18.056,18.056,46073.0
2020-08-12 11:10:00,18.28,18.29,18.15,18.17,61089.0,18.056,18.0658,17.9276,17.9473,61089.0
2020-08-12 11:20:00,18.17,18.22,18.14,18.22,28432.0,17.9473,17.9967,17.9177,17.9967,28432.0
2020-08-12 11:30:00,18.23,18.24,18.12,18.15,26439.0,18.0066,18.0165,17.8979,17.9276,26439.0
2020-08-12 11:40:00,18.15,18.15,18.05,18.05,33160.0,17.9276,17.9276,17.8288,17.8288,33160.0
2020-08-12 11:50:00,18.05,18.1,18.04,18.07,30164.0,17.8288,17.8782,17.8189,17.8485,30164.0
2020-08-12 12:00:00,18.06,18.09,18.02,18.08,41114.0,17.8387,17.8683,17.7992,17.8584,41114.0
2020-08-12 12:10:00,18.07,18.1,18.03,18.1,23937.0,17.8485,17.8782,17.809,17.8782,23937.0
2020-08-12 12:20:00,18.09,18.12,18.05,18.1,22423.0,17.8683,17.8979,17.8288,17.8782,22423.0
2020-08-12 12:30:00,18.1,18.15,18.06,18.09,22977.0,17.8782,17.9276,17.8387,17.8683,22977.0
2020-08-12 12:40:00,18.09,18.09,18.02,18.02,23283.0,17.8683,17.8683,17.7992,17.7992,23283.0
2020-08-12 12:50:00,18.01,18.02,17.96,17.98,18023.0,17.7893,17.7992,17.7399,17.7596,18023.0
2020-08-12 13:00:00,17.98,17.98,17.91,17.91,17236.0,17.7596,17.7596,17.6905,17.6905,17236.0
2020-08-12 13:10:00,17.91,17.92,17.86,17.91,27483.0,17.6905,17.7004,17.6411,17.6905,27483.0
2020-08-12 13:20:00,17.92,17.92,17.85,17.89,33621.0,17.7004,17.7004,17.6312,17.6707,33621.0
2020-08-12 13:30:00,17.89,17.91,17.86,17.9,36082.0,17.6707,17.6905,17.6411,17.6806,36082.0
2020-08-12 13:40:00,17.9,17.91,17.83,17.85,68473.0,17.6806,17.6905,17.6115,17.6312,68473.0
2020-08-12 13:50:00,17.85,17.88,17.84,17.87,40651.0,17.6312,17.6609,17.6214,17.651,40651.0
2020-08-12 14:00:00,17.87,17.99,17.86,17.91,49547.0,17.651,17.7695,17.6411,17.6905,49547.0
2020-08-12 14:10:00,17.92,17.93,17.87,17.93,31452.0,17.7004,17.7103,17.651,17.7103,31452.0
2020-08-12 14:20:00,17.93,17.93,17.86,17.87,50477.0,17.7103,17.7103,17.6411,17.651,50477.0
2020-08-12 14:30:00,17.87,17.91,17.86,17.89,57119.0,17.651,17.6905,17.6411,17.6707,57119.0
2020-08-12 14:40:00,17.89,18.07,17.88,18.05,44773.0,17.6707,17.8485,17.6609,17.8288,44773.0
2020-08-12 14:50:00,18.05,18.11,18.04,18.09,32313.0,17.8288,17.8881,17.8189,17.8683,32313.0
2020-08-12 15:00:00,18.08,18.1,18.06,18.09,23981.0,17.8584,17.8782,17.8387,17.8683,23981.0
2020-08-12 15:10:00,18.09,18.15,18.08,18.1,115788.0,17.8683,17.9276,17.8584,17.8782,115788.0
2020-08-12 15:20:00,18.1,18.12,18.09,18.1,206958.0,17.8782,17.8979,17.8683,17.8782,206958.0
2020-08-12 15:30:00,18.1,18.1,18.0,18.02,101313.0,17.8782,17.8782,17.7794,17.7992,101313.0
2020-08-12 15:40:00,18.02,18.09,17.99,18.04,129724.0,17.7992,17.8683,17.7695,17.8189,129724.0
2020-08-12 15:50:00,18.03,18.12,18.02,18.09,292577.0,17.809,17.8979,17.7992,17.8683,292577.0
2020-08-13 09:30:00,17.79,17.79,17.59,17.61,40490.0,17.572,17.572,17.3744,17.3942,40490.0
2020-08-13 09:40:00,17.61,17.89,17.59,17.89,25518.0,17.3942,17.6707,17.3744,17.6707,25518.0
2020-08-13 09:50:00,17.88,18.02,17.82,17.87,29424.0,17.6609,17.7992,17.6016,17.651,29424.0
2020-08-13 10:00:00,17.88,17.97,17.84,17.85,21401.0,17.6609,17.7498,17.6214,17.6312,21401.0
2020-08-13 10:10:00,17.85,17.88,17.79,17.85,19489.0,17.6312,17.6609,17.572,17.6312,19489.0
2020-08-13 10:20:00,17.86,17.87,17.72,17.72,21773.0,17.6411,17.651,17.5028,17.5028,21773.0
2020-08-13 10:30:00,17.72,17.75,17.61,17.63,20173.0,17.5028,17.5325,17.3942,17.4139,20173.0
2020-08-13 10:40:00,17.63,17.67,17.61,17.62,22678.0,17.4139,17.4534,17.3942,17.4041,22678.0
2020-08-13 10:50:00,17.62,17.75,17.61,17.71,32330.0,17.4041,17.5325,17.3942,17.493,32330.0
2020-08-13 11:00:00,17.7,17.7,17.6,17.6,19857.0,17.4831,17.4831,17.3843,17.3843,19857.0
2020-08-13 11:10:00,17.6,17.62,17.55,17.57,20626.0,17.3843,17.4041,17.3349,17.3547,20626.0
2020-08-13 11:20:00,17.56,17.6,17.54,17.6,18298.0,17.3448,17.3843,17.325,17.3843,18298.0
2020-08-13 11:30:00,17.59,17.64,17.59,17.62,16557.0,17.3744,17.4238,17.3744,17.4041,16557.0
2020-08-13 11:40:00,17.62,17.66,17.62,17.64,14481.0,17.4041,17.4436,17.4041,17.4238,14481.0
2020-08-13 11:50:00,17.63,17.74,17.63,17.71,16526.0,17.4139,17.5226,17.4139,17.493,16526.0
2020-08-13 12:00:00,17.72,17.74,17.69,17.71,11195.0,17.5028,17.5226,17.4732,17.493,11195.0
2020-08-13 12:10:00,17.7,17.74,17.69,17.73,7918.0,17.4831,17.5226,17.4732,17.5127,7918.0
2020-08-13 12:20:00,17.72,17.74,17.7,17.72,7614.0,17.5028,17.5226,17.4831,17.5028,7614.0
2020-08-13 12:30:00,17.71,17.72,17.66,17.71,12288.0,17.493,17.5028,17.4436,17.493,12288.0
2020-08-13 12:40:00,17.7,17.73,17.7,17.73,13133.0,17.4831,17.5127,17.4831,17.5127,13133.0
2020-08-13 12:50:00,17.74,17.74,17.72,17.73,6270.0,17.5226,17.5226,17.5028,17.5127,6270.0
2020-08-13 13:00:00,17.74,17.8,17.74,17.76,11938.0,17.5226,17.5819,17.5226,17.5423,11938.0
2020-08-13 13:10:00,17.75,17.76,17.72,17.75,11375.0,17.5325,17.5423,17.5028,17.5325,11375.0
2020-08-13 13:20:00,17.76,17.76,17.72,17.73,15399.0,17.5423,17.5423,17.5028,17.5127,15399.0
2020-08-13 13:30:00,17.74,17.75,17.65,17.67,17477.0,17.5226,17.5325,17.4337,17.4534,17477.0
2020-08-13 13:40:00,17.68,17.69,17.65,17.68,21925.0,17.4633,17.4732,17.4337,17.4633,21925.0
2020-08-13 13:50:00,17.68,17.71,17.68,17.7,21482.0,17.4633,17.493,17.4633,17.4831,21482.0
2020-08-13 14:00:00,17.69,17.75,17.67,17.7,26709.0,17.4732,17.5325,17.4534,17.4831,26709.0
2020-08-13 14:10:00,17.69,17.69,17.58,17.59,43682.0,17.4732,17.4732,17.3645,17.3744,43682.0
2020-08-13 14:20:00,17.58,17.61,17.54,17.57,34474.0,17.3645,17.3942,17.325,17.3547,34474.0
2020-08-13 14:30:00,17.58,17.58,17.47,17.51,66969.0,17.3645,17.3645,17.2559,17.2954,66969.0
2020-08-13 14:40:00,17.51,17.57,17.5,17.53,21360.0,17.2954,17.3547,17.2855,17.3152,21360.0
2020-08-13 14:50:00,17.53,17.54,17.48,17.51,21168.0,17.3152,17.325,17.2658,17.2954,21168.0
2020-08-13 15:00:00,17.51,17.55,17.48,17.54,23799.0,17.2954,17.3349,17.2658,17.325,23799.0
2020-08-13 15:10:00,17.53,17.58,17.51,17.57,24112.0,17.3152,17.3645,17.2954,17.3547,24112.0
2020-08-13 15:20:00,17.58,17.61,17.57,17.58,21054.0,17.3645,17.3942,17.3547,17.3645,21054.0
2020-08-13 15:30:00,17.58,17.6,17.55,17.55,31605.0,17.3645,17.3843,17.3349,17.3349,31605.0
2020-08-13 15:40:00,17.55,17.57,17.49,17.52,53821.0,17.3349,17.3547,17.2757,17.3053,53821.0
2020-08-13 15:50:00,17.51,17.54,17.48,17.48,203390.0,17.2954,17.325,17.2658,17.2658,203390.0
2020-08-14 09:30:00,17.47,17.47,17.28,17.38,34499.0,17.2559,17.2559,17.0682,17.167,34499.0
2020-08-14 09:40:00,17.34,17.51,17.34,17.5,15173.0,17.1275,17.2954,17.1275,17.2855,15173.0
2020-08-14 09:50:00,17.55,17.55,17.45,17.46,15549.0,17.3349,17.3349,17.2361,17.246,15549.0
2020-08-14 10:00:00,17.47,17.59,17.45,17.58,17287.0,17.2559,17.3744,17.2361,17.3645,17287.0
2020-08-14 10:10:00,17.6,17.66,17.54,17.64,13632.0,17.3843,17.4436,17.325,17.4238,13632.0
2020-08-14 10:20:00,17.61,17.74,17.59,17.74,17221.0,17.3942,17.5226,17.3744,17.5226,17221.0
2020-08-14 10:30:00,17.73,17.74,17.68,17.69,15956.0,17.5127,17.5226,17.4633,17.4732,15956.0
2020-08-14 10:40:00,17.67,17.67,17.61,17.63,9964.0,17.4534,17.4534,17.3942,17.4139,9964.0
2020-08-14 10:50:00,17.64,17.67,17.6,17.66,18108.0,17.4238,17.4534,17.3843,17.4436,18108.0
2020-08-14 11:00:00,17.66,17.66,17.61,17.62,13590.0,17.4436,17.4436,17.3942,17.4041,13590.0
2020-08-14 11:10:00,17.61,17.74,17.59,17.73,40581.0,17.3942,17.5226,17.3744,17.5127,40581.0
2020-08-14 11:20:00,17.73,17.79,17.68,17.78,49253.0,17.5127,17.572,17.4633,17.5621,49253.0
2020-08-14 11:30:00,17.78,17.78,17.69,17.72,11277.0,17.5621,17.5621,17.4732,17.5028,11277.0
2020-08-14 11:40:00,17.73,17.74,17.69,17.72,14028.0,17.5127,17.5226,17.4732,17.5028,14028.0
2020-08-14 11:50:00,17.73,17.79,17.72,17.79,9793.0,17.5127,17.572,17.5028,17.572,9793.0
2020-08-14 12:00:00,17.79,17.79,17.74,17.77,11916.0,17.572,17.572,17.5226,17.5522,11916.0
2020-08-14 12:10:00,17.77,17.81,17.73,17.73,21660.0,17.5522,17.5917,17.5127,17.5127,21660.0
2020-08-14 12:20:00,17.73,17.78,17.73,17.77,14985.0,17.5127,17.5621,17.5127,17.5522,14985.0
2020-08-14 12:30:00,17.78,17.78,17.7,17.72,11420.0,17.5621,17.5621,17.4831,17.5028,11420.0
2020-08-14 12:40:00,17.72,17.72,17.65,17.66,11964.0,17.5028,17.5028,17.4337,17.4436,11964.0
2020-08-14 12:50:00,17.66,17.7,17.65,17.7,10538.0,17.4436,17.4831,17.4337,17.4831,10538.0
2020-08-14 13:00:00,17.7,17.73,17.68,17.73,6360.0,17.4831,17.5127,17.4633,17.5127,6360.0
2020-08-14 13:10:00,17.74,17.76,17.72,17.73,4342.0,17.5226,17.5423,17.5028,17.5127,4342.0
2020-08-14 13:20:00,17.73,17.77,17.73,17.76,12053.0,17.5127,17.5522,17.5127,17.5423,12053.0
2020-08-14 13:30:00,17.76,17.8,17.75,17.8,6031.0,17.5423,17.5819,17.5325,17.5819,6031.0
2020-08-14 13:40:00,17.79,17.83,17.78,17.82,15947.0,17.572,17.6115,17.5621,17.6016,15947.0
2020-08-14 13:50:00,17.82,17.84,17.81,17.81,12603.0,17.6016,17.6214,17.5917,17.5917,12603.0
2020-08-14 14:00:00,17.8,17.82,17.74,17.75,19973.0,17.5819,17.6016,17.5226,17.5325,19973.0
2020-08-14 14:10:00,17.75,17.76,17.72,17.73,13105.0,17.5325,17.5423,17.5028,17.5127,13105.0
2020-08-14 14:20:00,17.73,17.75,17.69,17.71,65572.0,17.5127,17.5325,17.4732,17.493,65572.0
2020-08-14 14:30:00,17.7,17.71,17.6,17.63,85523.0,17.4831,17.493,17.3843,17.4139,85523.0
2020-08-14 14:40:00,17.63,17.63,17.56,17.56,17763.0,17.4139,17.4139,17.3448,17.3448,17763.0
2020-08-14 14:50:00,17.57,17.61,17.56,17.57,12595.0,17.3547,17.3942,17.3448,17.3547,12595.0
2020-08-14 15:00:00,17.57,17.58,17.55,17.58,7288.0,17.3547,17.3645,17.3349,17.3645,7288.0
2020-08-14 15:10:00,17.57,17.59,17.55,17.57,12212.0,17.3547,17.3744,17.3349,17.3547,12212.0
2020-08-14 15:20:00,17.58,17.61,17.56,17.6,16129.0,17.3645,17.3942,17.3448,17.3843,16129.0
2020-08-14 15:30:00,17.6,17.6,17.53,17.54,20231.0,17.3843,17.3843,17.3152,17.325,20231.0
2020-08-14 15:40:00,17.54,17.56,17.5,17.51,50944.0,17.325,17.3448,17.2855,17.2954,50944.0
2020-08-14 15:50:00,17.5,17.59,17.5,17.56,129398.0,17.2855,17.3744,17.2855,17.3448,129398.0
2020-08-17 09:30:00,17.58,17.6,17.46,17.58,28786.0,17.3645,17.3843,17.246,17.3645,28786.0
2020-08-17 09:40:00,17.64,17.64,17.44,17.5,21809.0,17.4238,17.4238,17.2263,17.2855,21809.0
2020-08-17 09:50:00,17.5,17.51,17.28,17.33,33984.0,17.2855,17.2954,17.0682,17.1176,33984.0
2020-08-17 10:00:00,17.33,17.39,17.2,17.39,27241.0,17.1176,17.1769,16.9892,17.1769,27241.0
2020-08-17 10:10:00,17.39,17.39,17.2,17.21,48675.0,17.1769,17.1769,16.9892,16.9991,48675.0
2020-08-17 10:20:00,17.21,17.32,17.19,17.27,29627.0,16.9991,17.1077,16.9793,17.0583,29627.0
2020-08-17 10:30:00,17.26,17.32,17.22,17.23,28091.0,17.0485,17.1077,17.009,17.0188,28091.0
2020-08-17 10:40:00,17.23,17.27,17.22,17.25,18654.0,17.0188,17.0583,17.009,17.0386,18654.0
2020-08-17 10:50:00,17.25,17.34,17.22,17.29,28067.0,17.0386,17.1275,17.009,17.0781,28067.0
2020-08-17 11:00:00,17.32,17.36,17.29,17.34,17543.0,17.1077,17.1472,17.0781,17.1275,17543.0
2020-08-17 11:10:00,17.34,17.35,17.3,17.35,14723.0,17.1275,17.1374,17.088,17.1374,14723.0
2020-08-17 11:20:00,17.35,17.42,17.35,17.4,12198.0,17.1374,17.2065,17.1374,17.1868,12198.0
2020-08-17 11:30:00,17.4,17.4,17.37,17.39,15090.0,17.1868,17.1868,17.1571,17.1769,15090.0
2020-08-17 11:40:00,17.38,17.42,17.38,17.41,10846.0,17.167,17.2065,17.167,17.1966,10846.0
2020-08-17 11:50:00,17.41,17.43,17.37,17.43,16226.0,17.1966,17.2164,17.1571,17.2164,16226.0
2020-08-17 12:00:00,17.43,17.45,17.4,17.44,53273.0,17.2164,17.2361,17.1868,17.2263,53273.0
2020-08-17 12:10:00,17.44,17.45,17.39,17.41,9415.0,17.2263,17.2361,17.1769,17.1966,9415.0
2020-08-17 12:20:00,17.4,17.41,17.36,17.37,10855.0,17.1868,17.1966,17.1472,17.1571,10855.0
2020-08-17 12:30:00,17.37,17.37,17.32,17.32,13683.0,17.1571,17.1571,17.1077,17.1077,13683.0
2020-08-17 12:40:00,17.32,17.37,17.31,17.34,12158.0,17.1077,17.1571,17.0979,17.1275,12158.0
2020-08-17 12:50:00,17.34,17.37,17.32,17.34,17445.0,17.1275,17.1571,17.1077,17.1275,17445.0
2020-08-17 13:00:00,17.34,17.34,17.28,17.29,17529.0,17.1275,17.1275,17.0682,17.0781,17529.0
2020-08-17 13:10:00,17.29,17.32,17.28,17.32,9504.0,17.0781,17.1077,17.0682,17.1077,9504.0
2020-08-17 13:20:00,17.32,17.35,17.31,17.32,18609.0,17.1077,17.1374,17.0979,17.1077,18609.0
2020-08-17 13:30:00,17.32,17.32,17.27,17.28,13174.0,17.1077,17.1077,17.0583,17.0682,13174.0
2020-08-17 13:40:00,17.27,17.29,17.26,17.27,9431.0,17.0583,17.0781,17.0485,17.0583,9431.0
2020-08-17 13:50:00,17.27,17.29,17.26,17.28,9112.0,17.0583,17.0781,17.0485,17.0682,9112.0
2020-08-17 14:00:00,17.27,17.28,17.25,17.26,15336.0,17.0583,17.0682,17.0386,17.0485,15336.0
2020-08-17 14:10:00,17.25,17.29,17.24,17.27,16100.0,17.0386,17.0781,17.0287,17.0583,16100.0
2020-08-17 14:20:00,17.28,17.32,17.27,17.32,13073.0,17.0682,17.1077,17.0583,17.1077,13073.0
2020-08-17 14:30:00,17.32,17.33,17.3,17.3,11199.0,17.1077,17.1176,17.088,17.088,11199.0
2020-08-17 14:40:00,17.31,17.33,17.28,17.29,15955.0,17.0979,17.1176,17.0682,17.0781,15955.0
2020-08-17 14:50:00,17.3,17.31,17.26,17.26,8894.0,17.088,17.0979,17.0485,17.0485,8894.0
2020-08-17 15:00:00,17.26,17.29,17.25,17.28,12722.0,17.0485,17.0781,17.0386,17.0682,12722.0
2020-08-17 15:10:00,17.29,17.29,17.26,17.29,12198.0,17.0781,17.0781,17.0485,17.0781,12198.0
2020-08-17 15:20:00,17.29,17.29,17.24,17.29,17070.0,17.0781,17.0781,17.0287,17.0781,17070.0
2020-08-17 15:30:00,17.29,17.32,17.28,17.31,19915.0,17.0781,17.1077,17.0682,17.0979,19915.0
2020-08-17 15:40:00,17.3,17.36,17.3,17.35,51294.0,17.088,17.1472,17.088,17.1374,51294.0
2020-08-17 15:50:00,17.35,17.39,17.32,17.36,318696.0,17.1374,17.1769,17.1077,17.1472,318696.0
2020-08-18 09:30:00,17.08,17.26,17.01,17.2,80123.0,16.8707,17.0485,16.8015,16.9892,80123.0
2020-08-18 09:40:00,17.21,17.23,17.12,17.14,47822.0,16.9991,17.0188,16.9102,16.9299,47822.0
2020-08-18 09:50:00,17.13,17.17,17.07,17.09,33702.0,16.9201,16.9596,16.8608,16.8806,33702.0
2020-08-18 10:00:00,17.09,17.16,17.0,17.01,104828.0,16.8806,16.9497,16.7917,16.8015,104828.0
2020-08-18 10:10:00,17.02,17.1,16.9,17.04,47385.0,16.8114,16.8904,16.6929,16.8312,47385.0
2020-08-18 10:20:00,17.05,17.09,16.99,17.01,220330.0,16.841,16.8806,16.7818,16.8015,220330.0
2020-08-18 10:30:00,17.0,17.05,16.97,17.0,28319.0,16.7917,16.841,16.762,16.7917,28319.0
2020-08-18 10:40:00,17.01,17.1,17.0,17.06,20031.0,16.8015,16.8904,16.7917,16.8509,20031.0
2020-08-18 10:50:00,17.07,17.18,17.05,17.18,20165.0,16.8608,16.9695,16.841,16.9695,20165.0
2020-08-18 11:00:00,17.18,17.22,17.17,17.21,21953.0,16.9695,17.009,16.9596,16.9991,21953.0
2020-08-18 11:10:00,17.22,17.25,17.2,17.21,15533.0,17.009,17.0386,16.9892,16.9991,15533.0
2020-08-18 11:20:00,17.22,17.23,17.19,17.21,9664.0,17.009,17.0188,16.9793,16.9991,9664.0
2020-08-18 11:30:00,17.21,17.23,17.18,17.19,15582.0,16.9991,17.0188,16.9695,16.9793,15582.0
2020-08-18 11:40:00,17.18,17.23,17.18,17.22,19139.0,16.9695,17.0188,16.9695,17.009,19139.0
2020-08-18 11:50:00,17.21,17.29,17.2,17.23,68430.0,16.9991,17.0781,16.9892,17.0188,68430.0
2020-08-18 12:00:00,17.23,17.23,17.17,17.18,15955.0,17.0188,17.0188,16.9596,16.9695,15955.0
2020-08-18 12:10:00,17.19,17.2,17.16,17.16,12538.0,16.9793,16.9892,16.9497,16.9497,12538.0
2020-08-18 12:20:00,17.16,17.16,17.09,17.14,12378.0,16.9497,16.9497,16.8806,16.9299,12378.0
2020-08-18 12:30:00,17.13,17.14,17.06,17.11,9828.0,16.9201,16.9299,16.8509,16.9003,9828.0
2020-08-18 12:40:00,17.11,17.13,17.08,17.1,11255.0,16.9003,16.9201,16.8707,16.8904,11255.0
2020-08-18 12:50:00,17.07,17.11,17.07,17.08,8991.0,16.8608,16.9003,16.8608,16.8707,8991.0
2020-08-18 13:00:00,17.09,17.09,17.05,17.09,13925.0,16.8806,16.8806,16.841,16.8806,13925.0
2020-08-18 13:10:00,17.09,17.12,17.09,17.11,29125.0,16.8806,16.9102,16.8806,16.9003,29125.0
2020-08-18 13:20:00,17.1,17.12,17.09,17.09,12636.0,16.8904,16.9102,16.8806,16.8806,12636.0
2020-08-18 13:30:00,17.09,17.12,17.08,17.11,12416.0,16.8806,16.9102,16.8707,16.9003,12416.0
2020-08-18 13:40:00,17.11,17.16,17.09,17.14,11148.0,16.9003,16.9497,16.8806,16.9299,11148.0
2020-08-18 13:50:00,17.15,17.16,17.13,17.14,7197.0,16.9398,16.9497,16.9201,16.9299,7197.0
2020-08-18 14:00:00,17.14,17.14,17.07,17.07,8040.0,16.9299,16.9299,16.8608,16.8608,8040.0
2020-08-18 14:10:00,17.08,17.11,17.07,17.07,8180.0,16.8707,16.9003,16.8608,16.8608,8180.0
2020-08-18 14:20:00,17.07,17.08,17.04,17.04,10342.0,16.8608,16.8707,16.8312,16.8312,10342.0
2020-08-18 14:30:00,17.04,17.09,17.03,17.06,49216.0,16.8312,16.8806,16.8213,16.8509,49216.0
2020-08-18 14:40:00,17.05,17.07,17.02,17.02,14952.0,16.841,16.8608,16.8114,16.8114,14952.0
2020-08-18 14:50:00,17.03,17.03,16.95,16.96,14679.0,16.8213,16.8213,16.7423,16.7521,14679.0
2020-08-18 15:00:00,16.96,16.99,16.95,16.96,20924.0,16.7521,16.7818,16.7423,16.7521,20924.0
2020-08-18 15:10:00,16.96,16.98,16.92,16.94,20506.0,16.7521,16.7719,16.7126,16.7324,20506.0
2020-08-18 15:20:00,16.93,16.95,16.91,16.92,27436.0,16.7225,16.7423,16.7028,16.7126,27436.0
2020-08-18 15:30:00,16.93,16.95,16.92,16.93,30292.0,16.7225,16.7423,16.7126,16.7225,30292.0
2020-08-18 15:40:00,16.93,16.94,16.9,16.93,56547.0,16.7225,16.7324,16.6929,16.7225,56547.0
2020-08-18 15:50:00,16.92,16.95,16.89,16.93,167476.0,16.7126,16.7423,16.683,16.7225,167476.0
2020-08-19 09:30:00,17.14,17.17,16.99,17.13,43075.0,16.9299,16.9596,16.7818,16.9201,43075.0
2020-08-19 09:40:00,17.16,17.34,17.16,17.27,34054.0,16.9497,17.1275,16.9497,17.0583,34054.0
2020-08-19 09:50:00,17.26,17.38,17.24,17.31,40795.0,17.0485,17.167,17.0287,17.0979,40795.0
2020-08-19 10:00:00,17.32,17.33,17.22,17.23,20019.0,17.1077,17.1176,17.009,17.0188,20019.0
2020-08-19 10:10:00,17.24,17.35,17.19,17.25,37473.0,17.0287,17.1374,16.9793,17.0386,37473.0
2020-08-19 10:20:00,17.25,17.39,17.22,17.35,21594.0,17.0386,17.1769,17.009,17.1374,21594.0
2020-08-19 10:30:00,17.34,17.37,17.31,17.32,19471.0,17.1275,17.1571,17.0979,17.1077,19471.0
2020-08-19 10:40:00,17.32,17.44,17.32,17.39,58508.0,17.1077,17.2263,17.1077,17.1769,58508.0
2020-08-19 10:50:00,17.4,17.41,17.36,17.37,13341.0,17.1868,17.1966,17.1472,17.1571,13341.0
2020-08-19 11:00:00,17.36,17.36,17.3,17.35,13379.0,17.1472,17.1472,17.088,17.1374,13379.0
2020-08-19 11:10:00,17.35,17.36,17.29,17.3,25765.0,17.1374,17.1472,17.0781,17.088,25765.0
2020-08-19 11:20:00,17.3,17.32,17.28,17.31,24327.0,17.088,17.1077,17.0682,17.0979,24327.0
2020-08-19 11:30:00,17.31,17.37,17.31,17.36,27351.0,17.0979,17.1571,17.0979,17.1472,27351.0
2020-08-19 11:40:00,17.36,17.37,17.32,17.32,14125.0,17.1472,17.1571,17.1077,17.1077,14125.0
2020-08-19 11:50:00,17.33,17.37,17.31,17.34,36257.0,17.1176,17.1571,17.0979,17.1275,36257.0
2020-08-19 12:00:00,17.33,17.33,17.31,17.32,7372.0,17.1176,17.1176,17.0979,17.1077,7372.0
2020-08-19 12:10:00,17.32,17.33,17.28,17.32,31312.0,17.1077,17.1176,17.0682,17.1077,31312.0
2020-08-19 12:20:00,17.32,17.36,17.31,17.35,27060.0,17.1077,17.1472,17.0979,17.1374,27060.0
2020-08-19 12:30:00,17.35,17.36,17.32,17.36,16755.0,17.1374,17.1472,17.1077,17.1472,16755.0
2020-08-19 12:40:00,17.36,17.36,17.28,17.29,14977.0,17.1472,17.1472,17.0682,17.0781,14977.0
2020-08-19 12:50:00,17.29,17.29,17.27,17.28,11196.0,17.0781,17.0781,17.0583,17.0682,11196.0
2020-08-19 13:00:00,17.28,17.29,17.26,17.28,12104.0,17.0682,17.0781,17.0485,17.0682,12104.0
2020-08-19 13:10:00,17.28,17.3,17.28,17.29,14588.0,17.0682,17.088,17.0682,17.0781,14588.0
2020-08-19 13:20:00,17.3,17.3,17.26,17.27,11200.0,17.088,17.088,17.0485,17.0583,11200.0
2020-08-19 13:30:00,17.26,17.26,17.21,17.21,11110.0,17.0485,17.0485,16.9991,16.9991,11110.0
2020-08-19 13:40:00,17.22,17.26,17.22,17.26,8680.0,17.009,17.0485,17.009,17.0485,8680.0
2020-08-19 13:50:00,17.25,17.27,17.23,17.25,10634.0,17.0386,17.0583,17.0188,17.0386,10634.0
2020-08-19 14:00:00,17.25,17.29,17.24,17.28,13791.0,17.0386,17.0781,17.0287,17.0682,13791.0
2020-08-19 14:10:00,17.27,17.28,17.22,17.23,14019.0,17.0583,17.0682,17.009,17.0188,14019.0
2020-08-19 14:20:00,17.24,17.28,17.2,17.21,27205.0,17.0287,17.0682,16.9892,16.9991,27205.0
2020-08-19 14:30:00,17.21,17.23,17.18,17.21,23641.0,16.9991,17.0188,16.9695,16.9991,23641.0
2020-08-19 14:40:00,17.22,17.25,17.2,17.23,16668.0,17.009,17.0386,16.9892,17.0188,16668.0
2020-08-19 14:50:00,17.24,17.26,17.21,17.23,17974.0,17.0287,17.0485,16.9991,17.0188,17974.0
2020-08-19 15:00:00,17.23,17.26,17.22,17.25,19728.0,17.0188,17.0485,17.009,17.0386,19728.0
2020-08-19 15:10:00,17.26,17.27,17.24,17.24,23116.0,17.0485,17.0583,17.0287,17.0287,23116.0
2020-08-19 15:20:00,17.23,17.24,17.18,17.19,36795.0,17.0188,17.0287,16.9695,16.9793,36795.0
2020-08-19 15:30:00,17.2,17.2,17.16,17.16,24659.0,16.9892,16.9892,16.9497,16.9497,24659.0
2020-08-19 15:40:00,17.16,17.18,17.09,17.11,89965.0,16.9497,16.9695,16.8806,16.9003,89965.0
2020-08-19 15:50:00,17.1,17.15,17.08,17.12,124286.0,16.8904,16.9398,16.8707,16.9102,124286.0
2020-08-20 09:30:00,16.85,17.01,16.68,17.01,35081.0,16.6435,16.8015,16.4756,16.8015,35081.0
2020-08-20 09:40:00,16.98,17.02,16.86,16.99,19143.0,16.7719,16.8114,16.6534,16.7818,19143.0
2020-08-20 09:50:00,17.0,17.05,16.9,16.98,17610.0,16.7917,16.841,16.6929,16.7719,17610.0
2020-08-20 10:00:00,16.95,17.05,16.93,17.0,28050.0,16.7423,16.841,16.7225,16.7917,28050.0
2020-08-20 10:10:00,17.0,17.09,17.0,17.09,20977.0,16.7917,16.8806,16.7917,16.8806,20977.0
2020-08-20 10:20:00,17.1,17.1,16.99,17.09,50506.0,16.8904,16.8904,16.7818,16.8806,50506.0
2020-08-20 10:30:00,17.09,17.17,17.07,17.1,14711.0,16.8806,16.9596,16.8608,16.8904,14711.0
2020-08-20 10:40:00,17.1,17.13,17.04,17.07,66366.0,16.8904,16.9201,16.8312,16.8608,66366.0
2020-08-20 10:50:00,17.06,17.07,16.92,16.94,17902.0,16.8509,16.8608,16.7126,16.7324,17902.0
2020-08-20 11:00:00,16.93,17.01,16.91,16.99,12934.0,16.7225,16.8015,16.7028,16.7818,12934.0
2020-08-20 11:10:00,16.99,17.02,16.97,16.97,5984.0,16.7818,16.8114,16.762,16.762,5984.0
2020-08-20 11:20:00,16.97,16.97,16.91,16.92,7714.0,16.762,16.762,16.7028,16.7126,7714.0
2020-08-20 11:30:00,16.91,17.01,16.91,17.0,14239.0,16.7028,16.8015,16.7028,16.7917,14239.0
2020-08-20 11:40:00,17.0,17.02,16.98,17.01,39526.0,16.7917,16.8114,16.7719,16.8015,39526.0
2020-08-20 11:50:00,17.02,17.07,17.01,17.04,21312.0,16.8114,16.8608,16.8015,16.8312,21312.0
2020-08-20 12:00:00,17.04,17.06,17.02,17.04,10512.0,16.8312,16.8509,16.8114,16.8312,10512.0
2020-08-20 12:10:00,17.04,17.04,16.98,17.0,15701.0,16.8312,16.8312,16.7719,16.7917,15701.0
2020-08-20 12:20:00,17.0,17.0,16.96,17.0,15987.0,16.7917,16.7917,16.7521,16.7917,15987.0
2020-08-20 12:30:00,17.0,17.01,16.97,17.0,12637.0,16.7917,16.8015,16.762,16.7917,12637.0
2020-08-20 12:40:00,17.0,17.02,16.99,17.01,38471.0,16.7917,16.8114,16.7818,16.8015,38471.0
2020-08-20 12:50:00,17.0,17.02,16.96,16.99,18043.0,16.7917,16.8114,16.7521,16.7818,18043.0
2020-08-20 13:00:00,16.99,17.03,16.97,16.98,15803.0,16.7818,16.8213,16.762,16.7719,15803.0
2020-08-20 13:10:00,16.97,16.98,16.95,16.97,6009.0,16.762,16.7719,16.7423,16.762,6009.0
2020-08-20 13:20:00,16.96,16.98,16.95,16.97,7630.0,16.7521,16.7719,16.7423,16.762,7630.0
2020-08-20 13:30:00,16.97,17.0,16.96,17.0,9366.0,16.762,16.7917,16.7521,16.7917,9366.0
2020-08-20 13:40:00,17.0,17.0,16.94,16.95,12260.0,16.7917,16.7917,16.7324,16.7423,12260.0
2020-08-20 13:50:00,16.95,16.97,16.92,16.95,36392.0,16.7423,16.762,16.7126,16.7423,36392.0
2020-08-20 14:00:00,16.94,16.98,16.94,16.97,8625.0,16.7324,16.7719,16.7324,16.762,8625.0
2020-08-20 14:10:00,16.97,17.0,16.96,17.0,9798.0,16.762,16.7917,16.7521,16.7917,9798.0
2020-08-20 14:20:00,17.0,17.0,16.97,17.0,13225.0,16.7917,16.7917,16.762,16.7917,13225.0
2020-08-20 14:30:00,17.0,17.01,16.98,17.0,23835.0,16.7917,16.8015,16.7719,16.7917,23835.0
2020-08-20 14:40:00,17.0,17.01,16.98,16.98,9474.0,16.7917,16.8015,16.7719,16.7719,9474.0
2020-08-20 14:50:00,16.99,17.0,16.98,16.98,7851.0,16.7818,16.7917,16.7719,16.7719,7851.0
2020-08-20 15:00:00,16.99,17.02,16.99,17.01,38936.0,16.7818,16.8114,16.7818,16.8015,38936.0
2020-08-20 15:10:00,17.01,17.02,16.99,17.01,15072.0,16.8015,16.8114,16.7818,16.8015,15072.0
2020-08-20 15:20:00,17.01,17.01,16.98,17.0,13892.0,16.8015,16.8015,16.7719,16.7917,13892.0
2020-08-20 15:30:00,16.99,17.0,16.97,16.98,32250.0,16.7818,16.7917,16.762,16.7719,32250.0
2020-08-20 15:40:00,16.98,17.04,16.97,17.02,37707.0,16.7719,16.8312,16.762,16.8114,37707.0
2020-08-20 15:50:00,17.02,17.03,16.94,16.95,159630.0,16.8114,16.8213,16.7324,16.7423,159630.0
2020-08-21 09:30:00,16.88,17.01,16.79,16.84,75240.0,16.6731,16.8015,16.5842,16.6336,75240.0
2020-08-21 09:40:00,16.83,17.04,16.77,17.04,12018.0,16.6237,16.8312,16.5645,16.8312,12018.0
2020-08-21 09:50:00,17.04,17.13,17.01,17.06,12837.0,16.8312,16.9201,16.8015,16.8509,12837.0
2020-08-21 10:00:00,17.06,17.07,16.94,17.06,11345.0,16.8509,16.8608,16.7324,16.8509,11345.0
2020-08-21 10:10:00,17.03,17.06,16.96,16.97,11844.0,16.8213,16.8509,16.7521,16.762,11844.0
2020-08-21 10:20:00,16.96,16.98,16.92,16.97,8798.0,16.7521,16.7719,16.7126,16.762,8798.0
2020-08-21 10:30:00,16.98,16.98,16.93,16.96,17130.0,16.7719,16.7719,16.7225,16.7521,17130.0
2020-08-21 10:40:00,16.95,16.96,16.9,16.94,14297.0,16.7423,16.7521,16.6929,16.7324,14297.0
2020-08-21 10:50:00,16.95,17.03,16.93,17.01,20899.0,16.7423,16.8213,16.7225,16.8015,20899.0
2020-08-21 11:00:00,17.01,17.1,17.0,17.1,22666.0,16.8015,16.8904,16.7917,16.8904,22666.0
2020-08-21 11:10:00,17.1,17.11,17.02,17.03,18441.0,16.8904,16.9003,16.8114,16.8213,18441.0
2020-08-21 11:20:00,17.03,17.05,17.01,17.03,14814.0,16.8213,16.841,16.8015,16.8213,14814.0
2020-08-21 11:30:00,17.03,17.09,17.02,17.07,17948.0,16.8213,16.8806,16.8114,16.8608,17948.0
2020-08-21 11:40:00,17.07,17.08,17.0,17.02,17281.0,16.8608,16.8707,16.7917,16.8114,17281.0
2020-08-21 11:50:00,17.02,17.06,17.02,17.05,9080.0,16.8114,16.8509,16.8114,16.841,9080.0
2020-08-21 12:00:00,17.04,17.07,17.04,17.05,25104.0,16.8312,16.8608,16.8312,16.841,25104.0
2020-08-21 12:10:00,17.05,17.06,17.0,17.02,11590.0,16.841,16.8509,16.7917,16.8114,11590.0
2020-08-21 12:20:00,17.01,17.01,16.97,16.97,11401.0,16.8015,16.8015,16.762,16.762,11401.0
2020-08-21 12:30:00,16.98,16.99,16.96,16.98,10420.0,16.7719,16.7818,16.7521,16.7719,10420.0
2020-08-21 12:40:00,16.97,16.98,16.94,16.96,10519.0,16.762,16.7719,16.7324,16.7521,10519.0
2020-08-21 12:50:00,16.95,16.96,16.89,16.91,12844.0,16.7423,16.7521,16.683,16.7028,12844.0
2020-08-21 13:00:00,16.91,16.95,16.9,16.94,11947.0,16.7028,16.7423,16.6929,16.7324,11947.0
2020-08-21 13:10:00,16.94,16.95,16.93,16.93,18467.0,16.7324,16.7423,16.7225,16.7225,18467.0
2020-08-21 13:20:00,16.92,16.93,16.89,16.93,4806.0,16.7126,16.7225,16.683,16.7225,4806.0
2020-08-21 13:30:00,16.93,16.96,16.92,16.95,12212.0,16.7225,16.7521,16.7126,16.7423,12212.0
2020-08-21 13:40:00,16.95,16.98,16.92,16.97,8031.0,16.7423,16.7719,16.7126,16.762,8031.0
2020-08-21 13:50:00,16.97,16.98,16.96,16.96,5512.0,16.762,16.7719,16.7521,16.7521,5512.0
2020-08-21 14:00:00,16.96,16.98,16.95,16.98,13366.0,16.7521,16.7719,16.7423,16.7719,13366.0
2020-08-21 14:10:00,16.97,16.97,16.94,16.95,10033.0,16.762,16.762,16.7324,16.7423,10033.0
2020-08-21 14:20:00,16.95,16.99,16.94,16.98,10797.0,16.7423,16.7818,16.7324,16.7719,10797.0
2020-08-21 14:30:00,16.98,17.0,16.92,16.98,36448.0,16.7719,16.7917,16.7126,16.7719,36448.0
2020-08-21 14:40:00,16.99,16.99,16.94,16.95,17151.0,16.7818,16.7818,16.7324,16.7423,17151.0
2020-08-21 14:50:00,16.95,16.98,16.93,16.94,21710.0,16.7423,16.7719,16.7225,16.7324,21710.0
2020-08-21 15:00:00,16.95,16.97,16.93,16.96,14701.0,16.7423,16.762,16.7225,16.7521,14701.0
2020-08-21 15:10:00,16.97,16.97,16.93,16.95,19483.0,16.762,16.762,16.7225,16.7423,19483.0
2020-08-21 15:20:00,16.95,16.96,16.92,16.93,20766.0,16.7423,16.7521,16.7126,16.7225,20766.0
2020-08-21 15:30:00,16.93,16.94,16.91,16.92,30526.0,16.7225,16.7324,16.7028,16.7126,30526.0
2020-08-21 15:40:00,16.92,16.94,16.91,16.93,53000.0,16.7126,16.7324,16.7028,16.7225,53000.0
2020-08-21 15:50:00,16.94,16.98,16.89,16.92,173241.0,16.7324,16.7719,16.683,16.7126,173241.0
2020-08-24 09:30:00,16.93,17.25,16.92,17.11,50096.0,16.7225,17.0386,16.7126,16.9003,50096.0
2020-08-24 09:40:00,17.1,17.23,17.06,17.19,14717.0,16.8904,17.0188,16.8509,16.9793,14717.0
2020-08-24 09:50:00,17.2,17.41,17.19,17.3,76667.0,16.9892,17.1966,16.9793,17.088,76667.0
2020-08-24 10:00:00,17.31,17.41,17.23,17.38,75096.0,17.0979,17.1966,17.0188,17.167,75096.0
2020-08-24 10:10:00,17.38,17.4,17.3,17.38,18241.0,17.167,17.1868,17.088,17.167,18241.0
2020-08-24 10:20:00,17.4,17.43,17.3,17.3,16770.0,17.1868,17.2164,17.088,17.088,16770.0
2020-08-24 10:30:00,17.3,17.48,17.3,17.47,74305.0,17.088,17.2658,17.088,17.2559,74305.0
2020-08-24 10:40:00,17.48,17.5,17.4,17.44,63258.0,17.2658,17.2855,17.1868,17.2263,63258.0
2020-08-24 10:50:00,17.45,17.47,17.42,17.44,52149.0,17.2361,17.2559,17.2065,17.2263,52149.0
2020-08-24 11:00:00,17.44,17.44,17.37,17.39,19098.0,17.2263,17.2263,17.1571,17.1769,19098.0
2020-08-24 11:10:00,17.38,17.4,17.38,17.4,4881.0,17.167,17.1868,17.167,17.1868,4881.0
2020-08-24 11:20:00,17.39,17.43,17.39,17.41,15733.0,17.1769,17.2164,17.1769,17.1966,15733.0
2020-08-24 11:30:00,17.42,17.45,17.4,17.4,15741.0,17.2065,17.2361,17.1868,17.1868,15741.0
2020-08-24 11:40:00,17.4,17.4,17.35,17.37,14108.0,17.1868,17.1868,17.1374,17.1571,14108.0
2020-08-24 11:50:00,17.37,17.39,17.35,17.38,20989.0,17.1571,17.1769,17.1374,17.167,20989.0
2020-08-24 12:00:00,17.38,17.38,17.35,17.36,75296.0,17.167,17.167,17.1374,17.1472,75296.0
2020-08-24 12:10:00,17.36,17.37,17.34,17.34,11586.0,17.1472,17.1571,17.1275,17.1275,11586.0
2020-08-24 12:20:00,17.34,17.39,17.33,17.39,17694.0,17.1275,17.1769,17.1176,17.1769,17694.0
2020-08-24 12:30:00,17.38,17.39,17.35,17.38,57329.0,17.167,17.1769,17.1374,17.167,57329.0
2020-08-24 12:40:00,17.38,17.39,17.33,17.36,102358.0,17.167,17.1769,17.1176,17.1472,102358.0
2020-08-24 12:50:00,17.36,17.38,17.34,17.36,27618.0,17.1472,17.167,17.1275,17.1472,27618.0
2020-08-24 13:00:00,17.36,17.37,17.33,17.36,25338.0,17.1472,17.1571,17.1176,17.1472,25338.0
2020-08-24 13:10:00,17.35,17.37,17.34,17.36,12453.0,17.1374,17.1571,17.1275,17.1472,12453.0
2020-08-24 13:20:00,17.36,17.44,17.35,17.44,18134.0,17.1472,17.2263,17.1374,17.2263,18134.0
2020-08-24 13:30:00,17.44,17.45,17.37,17.4,54156.0,17.2263,17.2361,17.1571,17.1868,54156.0
2020-08-24 13:40:00,17.41,17.45,17.39,17.4,59755.0,17.1966,17.2361,17.1769,17.1868,59755.0
2020-08-24 13:50:00,17.39,17.42,17.39,17.41,19710.0,17.1769,17.2065,17.1769,17.1966,19710.0
2020-08-24 14:00:00,17.41,17.41,17.37,17.39,11138.0,17.1966,17.1966,17.1571,17.1769,11138.0
2020-08-24 14:10:00,17.39,17.4,17.36,17.38,37781.0,17.1769,17.1868,17.1472,17.167,37781.0
2020-08-24 14:20:00,17.39,17.42,17.38,17.41,33126.0,17.1769,17.2065,17.167,17.1966,33126.0
2020-08-24 14:30:00,17.4,17.41,17.33,17.33,35264.0,17.1868,17.1966,17.1176,17.1176,35264.0
2020-08-24 14:40:00,17.34,17.36,17.33,17.33,31627.0,17.1275,17.1472,17.1176,17.1176,31627.0
2020-08-24 14:50:00,17.34,17.35,17.32,17.35,43775.0,17.1275,17.1374,17.1077,17.1374,43775.0
2020-08-24 15:00:00,17.34,17.35,17.3,17.33,71993.0,17.1275,17.1374,17.088,17.1176,71993.0
2020-08-24 15:10:00,17.32,17.34,17.3,17.33,44161.0,17.1077,17.1275,17.088,17.1176,44161.0
2020-08-24 15:20:00,17.34,17.36,17.33,17.36,87054.0,17.1275,17.1472,17.1176,17.1472,87054.0
2020-08-24 15:30:00,17.35,17.38,17.33,17.36,88723.0,17.1374,17.167,17.1176,17.1472,88723.0
2020-08-24 15:40:00,17.36,17.45,17.35,17.42,95719.0,17.1472,17.2361,17.1374,17.2065,95719.0
2020-08-24 15:50:00,17.42,17.44,17.37,17.43,294178.0,17.2065,17.2263,17.1571,17.2164,294178.0
2020-08-25 09:30:00,17.5,17.59,17.28,17.36,196110.0,17.2855,17.3744,17.0682,17.1472,196110.0
2020-08-25 09:40:00,17.33,17.33,17.16,17.25,108138.0,17.1176,17.1176,16.9497,17.0386,108138.0
2020-08-25 09:50:00,17.24,17.47,17.22,17.44,60059.0,17.0287,17.2559,17.009,17.2263,60059.0
2020-08-25 10:00:00,17.46,17.49,17.22,17.25,42369.0,17.246,17.2757,17.009,17.0386,42369.0
2020-08-25 10:10:00,17.24,17.24,17.07,17.17,43206.0,17.0287,17.0287,16.8608,16.9596,43206.0
2020-08-25 10:20:00,17.15,17.21,17.09,17.12,30987.0,16.9398,16.9991,16.8806,16.9102,30987.0
2020-08-25 10:30:00,17.12,17.12,17.03,17.1,26208.0,16.9102,16.9102,16.8213,16.8904,26208.0
2020-08-25 10:40:00,17.1,17.14,17.05,17.11,22921.0,16.8904,16.9299,16.841,16.9003,22921.0
2020-08-25 10:50:00,17.12,17.23,17.1,17.21,19255.0,16.9102,17.0188,16.8904,16.9991,19255.0
2020-08-25 11:00:00,17.22,17.26,17.15,17.17,27241.0,17.009,17.0485,16.9398,16.9596,27241.0
2020-08-25 11:10:00,17.17,17.17,17.04,17.04,25422.0,16.9596,16.9596,16.8312,16.8312,25422.0
2020-08-25 11:20:00,17.03,17.18,17.03,17.17,16888.0,16.8213,16.9695,16.8213,16.9596,16888.0
2020-08-25 11:30:00,17.16,17.18,17.09,17.12,28619.0,16.9497,16.9695,16.8806,16.9102,28619.0
2020-08-25 11:40:00,17.11,17.12,17.04,17.05,22043.0,16.9003,16.9102,16.8312,16.841,22043.0
2020-08-25 11:50:00,17.05,17.06,17.0,17.02,22012.0,16.841,16.8509,16.7917,16.8114,22012.0
2020-08-25 12:00:00,17.01,17.07,16.99,17.02,27630.0,16.8015,16.8608,16.7818,16.8114,27630.0
2020-08-25 12:10:00,17.0,17.04,16.99,17.04,16490.0,16.7917,16.8312,16.7818,16.8312,16490.0
2020-08-25 12:20:00,17.04,17.09,17.04,17.06,29531.0,16.8312,16.8806,16.8312,16.8509,29531.0
2020-08-25 12:30:00,17.06,17.08,17.03,17.07,22152.0,16.8509,16.8707,16.8213,16.8608,22152.0
2020-08-25 12:40:00,17.07,17.09,17.04,17.08,30163.0,16.8608,16.8806,16.8312,16.8707,30163.0
2020-08-25 12:50:00,17.08,17.08,17.02,17.02,22671.0,16.8707,16.8707,16.8114,16.8114,22671.0
2020-08-25 13:00:00,17.02,17.08,17.02,17.07,15582.0,16.8114,16.8707,16.8114,16.8608,15582.0
2020-08-25 13:10:00,17.07,17.07,16.99,17.01,35077.0,16.8608,16.8608,16.7818,16.8015,35077.0
2020-08-25 13:20:00,17.01,17.03,17.0,17.03,40252.0,16.8015,16.8213,16.7917,16.8213,40252.0
2020-08-25 13:30:00,17.03,17.18,17.01,17.16,42920.0,16.8213,16.9695,16.8015,16.9497,42920.0
2020-08-25 13:40:00,17.16,17.27,17.16,17.25,25930.0,16.9497,17.0583,16.9497,17.0386,25930.0
2020-08-25 13:50:00,17.25,17.25,17.21,17.23,18952.0,17.0386,17.0386,16.9991,17.0188,18952.0
2020-08-25 14:00:00,17.23,17.24,17.21,17.22,27264.0,17.0188,17.0287,16.9991,17.009,27264.0
2020-08-25 14:10:00,17.23,17.26,17.19,17.25,23466.0,17.0188,17.0485,16.9793,17.0386,23466.0
2020-08-25 14:20:00,17.25,17.33,17.24,17.3,22288.0,17.0386,17.1176,17.0287,17.088,22288.0
2020-08-25 14:30:00,17.3,17.34,17.28,17.34,26364.0,17.088,17.1275,17.0682,17.1275,26364.0
2020-08-25 14:40:00,17.35,17.36,17.3,17.34,21739.0,17.1374,17.1472,17.088,17.1275,21739.0
2020-08-25 14:50:00,17.34,17.36,17.31,17.33,31931.0,17.1275,17.1472,17.0979,17.1176,31931.0
2020-08-25 15:00:00,17.32,17.34,17.27,17.32,37728.0,17.1077,17.1275,17.0583,17.1077,37728.0
2020-08-25 15:10:00,17.32,17.43,17.31,17.41,38142.0,17.1077,17.2164,17.0979,17.1966,38142.0
2020-08-25 15:20:00,17.41,17.47,17.4,17.45,37878.0,17.1966,17.2559,17.1868,17.2361,37878.0
2020-08-25 15:30:00,17.44,17.46,17.42,17.44,42025.0,17.2263,17.246,17.2065,17.2263,42025.0
2020-08-25 15:40:00,17.44,17.44,17.4,17.43,41595.0,17.2263,17.2263,17.1868,17.2164,41595.0
2020-08-25 15:50:00,17.42,17.47,17.4,17.43,247900.0,17.2065,17.2559,17.1868,17.2164,247900.0
2020-08-26 09:30:00,17.47,17.5,17.26,17.33,49728.0,17.2559,17.2855,17.0485,17.1176,49728.0
2020-08-26 09:40:00,17.35,17.38,17.22,17.37,37823.0,17.1374,17.167,17.009,17.1571,37823.0
2020-08-26 09:50:00,17.36,17.48,17.32,17.46,44816.0,17.1472,17.2658,17.1077,17.246,44816.0
2020-08-26 10:00:00,17.46,17.51,17.42,17.48,24116.0,17.246,17.2954,17.2065,17.2658,24116.0
2020-08-26 10:10:00,17.48,17.54,17.47,17.48,228850.0,17.2658,17.325,17.2559,17.2658,228850.0
2020-08-26 10:20:00,17.48,17.48,17.37,17.41,30465.0,17.2658,17.2658,17.1571,17.1966,30465.0
2020-08-26 10:30:00,17.42,17.44,17.37,17.38,22322.0,17.2065,17.2263,17.1571,17.167,22322.0
2020-08-26 10:40:00,17.39,17.39,17.26,17.29,24863.0,17.1769,17.1769,17.0485,17.0781,24863.0
2020-08-26 10:50:00,17.28,17.3,17.2,17.29,51695.0,17.0682,17.088,16.9892,17.0781,51695.0
2020-08-26 11:00:00,17.29,17.35,17.26,17.33,57647.0,17.0781,17.1374,17.0485,17.1176,57647.0
2020-08-26 11:10:00,17.34,17.46,17.34,17.4,94703.0,17.1275,17.246,17.1275,17.1868,94703.0
2020-08-26 11:20:00,17.4,17.42,17.36,17.4,9262.0,17.1868,17.2065,17.1472,17.1868,9262.0
2020-08-26 11:30:00,17.4,17.4,17.28,17.3,10283.0,17.1868,17.1868,17.0682,17.088,10283.0
2020-08-26 11:40:00,17.29,17.36,17.28,17.34,36476.0,17.0781,17.1472,17.0682,17.1275,36476.0
2020-08-26 11:50:00,17.34,17.34,17.31,17.33,9521.0,17.1275,17.1275,17.0979,17.1176,9521.0
2020-08-26 12:00:00,17.34,17.35,17.29,17.3,11405.0,17.1275,17.1374,17.0781,17.088,11405.0
2020-08-26 12:10:00,17.3,17.32,17.27,17.32,8148.0,17.088,17.1077,17.0583,17.1077,8148.0
2020-08-26 12:20:00,17.32,17.34,17.3,17.31,9133.0,17.1077,17.1275,17.088,17.0979,9133.0
2020-08-26 12:30:00,17.3,17.34,17.3,17.34,24601.0,17.088,17.1275,17.088,17.1275,24601.0
2020-08-26 12:40:00,17.34,17.38,17.33,17.37,14548.0,17.1275,17.167,17.1176,17.1571,14548.0
2020-08-26 12:50:00,17.35,17.38,17.32,17.36,15916.0,17.1374,17.167,17.1077,17.1472,15916.0
2020-08-26 13:00:00,17.35,17.36,17.32,17.35,11868.0,17.1374,17.1472,17.1077,17.1374,11868.0
2020-08-26 13:10:00,17.35,17.37,17.34,17.35,11022.0,17.1374,17.1571,17.1275,17.1374,11022.0
2020-08-26 13:20:00,17.35,17.37,17.35,17.36,5192.0,17.1374,17.1571,17.1374,17.1472,5192.0
2020-08-26 13:30:00,17.35,17.35,17.32,17.34,15946.0,17.1374,17.1374,17.1077,17.1275,15946.0
2020-08-26 13:40:00,17.35,17.35,17.3,17.32,11091.0,17.1374,17.1374,17.088,17.1077,11091.0
2020-08-26 13:50:00,17.32,17.34,17.3,17.3,12540.0,17.1077,17.1275,17.088,17.088,12540.0
2020-08-26 14:00:00,17.3,17.35,17.29,17.35,13273.0,17.088,17.1374,17.0781,17.1374,13273.0
2020-08-26 14:10:00,17.35,17.36,17.32,17.36,13724.0,17.1374,17.1472,17.1077,17.1472,13724.0
2020-08-26 14:20:00,17.35,17.37,17.34,17.35,17000.0,17.1374,17.1571,17.1275,17.1374,17000.0
2020-08-26 14:30:00,17.35,17.38,17.32,17.33,19766.0,17.1374,17.167,17.1077,17.1176,19766.0
2020-08-26 14:40:00,17.34,17.35,17.31,17.31,8522.0,17.1275,17.1374,17.0979,17.0979,8522.0
2020-08-26 14:50:00,17.31,17.35,17.3,17.34,16136.0,17.0979,17.1374,17.088,17.1275,16136.0
2020-08-26 15:00:00,17.34,17.34,17.29,17.3,22858.0,17.1275,17.1275,17.0781,17.088,22858.0
2020-08-26 15:10:00,17.3,17.34,17.3,17.33,22638.0,17.088,17.1275,17.088,17.1176,22638.0
2020-08-26 15:20:00,17.32,17.34,17.31,17.32,29948.0,17.1077,17.1275,17.0979,17.1077,29948.0
2020-08-26 15:30:00,17.32,17.32,17.25,17.25,35283.0,17.1077,17.1077,17.0386,17.0386,35283.0
2020-08-26 15:40:00,17.24,17.27,17.22,17.26,49144.0,17.0287,17.0583,17.009,17.0485,49144.0
2020-08-26 15:50:00,17.26,17.26,17.18,17.18,399850.0,17.0485,17.0485,16.9695,16.9695,399850.0
2020-08-27 09:30:00,17.36,17.65,17.36,17.54,63862.0,17.1472,17.4337,17.1472,17.325,63862.0
2020-08-27 09:40:00,17.5,17.61,17.47,17.58,66227.0,17.2855,17.3942,17.2559,17.3645,66227.0
2020-08-27 09:50:00,17.55,17.64,17.5,17.6,90668.0,17.3349,17.4238,17.2855,17.3843,90668.0
2020-08-27 10:00:00,17.6,17.73,17.56,17.56,29704.0,17.3843,17.5127,17.3448,17.3448,29704.0
2020-08-27 10:10:00,17.57,17.62,17.54,17.6,38984.0,17.3547,17.4041,17.325,17.3843,38984.0
2020-08-27 10:20:00,17.6,17.63,17.43,17.44,102276.0,17.3843,17.4139,17.2164,17.2263,102276.0
2020-08-27 10:30:00,17.43,17.55,17.4,17.41,38136.0,17.2164,17.3349,17.1868,17.1966,38136.0
2020-08-27 10:40:00,17.39,17.43,17.35,17.42,25336.0,17.1769,17.2164,17.1374,17.2065,25336.0
2020-08-27 10:50:00,17.41,17.45,17.37,17.41,22472.0,17.1966,17.2361,17.1571,17.1966,22472.0
2020-08-27 11:00:00,17.4,17.4,17.34,17.35,40454.0,17.1868,17.1868,17.1275,17.1374,40454.0
2020-08-27 11:10:00,17.34,17.39,17.33,17.39,12581.0,17.1275,17.1769,17.1176,17.1769,12581.0
2020-08-27 11:20:00,17.38,17.38,17.3,17.3,29287.0,17.167,17.167,17.088,17.088,29287.0
2020-08-27 11:30:00,17.3,17.33,17.28,17.32,22250.0,17.088,17.1176,17.0682,17.1077,22250.0
2020-08-27 11:40:00,17.32,17.33,17.26,17.29,49190.0,17.1077,17.1176,17.0485,17.0781,49190.0
2020-08-27 11:50:00,17.29,17.4,17.29,17.4,19001.0,17.0781,17.1868,17.0781,17.1868,19001.0
2020-08-27 12:00:00,17.39,17.4,17.33,17.34,53157.0,17.1769,17.1868,17.1176,17.1275,53157.0
2020-08-27 12:10:00,17.34,17.36,17.33,17.34,12366.0,17.1275,17.1472,17.1176,17.1275,12366.0
2020-08-27 12:20:00,17.33,17.37,17.31,17.32,15480.0,17.1176,17.1571,17.0979,17.1077,15480.0
2020-08-27 12:30:00,17.32,17.35,17.27,17.3,38417.0,17.1077,17.1374,17.0583,17.088,38417.0
2020-08-27 12:40:00,17.3,17.35,17.27,17.32,33359.0,17.088,17.1374,17.0583,17.1077,33359.0
2020-08-27 12:50:00,17.33,17.36,17.3,17.3,19194.0,17.1176,17.1472,17.088,17.088,19194.0
2020-08-27 13:00:00,17.3,17.31,17.28,17.3,21007.0,17.088,17.0979,17.0682,17.088,21007.0
2020-08-27 13:10:00,17.3,17.4,17.29,17.39,23949.0,17.088,17.1868,17.0781,17.1769,23949.0
2020-08-27 13:20:00,17.39,17.4,17.38,17.39,20801.0,17.1769,17.1868,17.167,17.1769,20801.0
2020-08-27 13:30:00,17.39,17.44,17.38,17.43,26529.0,17.1769,17.2263,17.167,17.2164,26529.0
2020-08-27 13:40:00,17.42,17.42,17.37,17.38,17464.0,17.2065,17.2065,17.1571,17.167,17464.0
2020-08-27 13:50:00,17.37,17.4,17.36,17.4,19624.0,17.1571,17.1868,17.1472,17.1868,19624.0
2020-08-27 14:00:00,17.4,17.44,17.4,17.41,16220.0,17.1868,17.2263,17.1868,17.1966,16220.0
2020-08-27 14:10:00,17.4,17.44,17.4,17.43,26296.0,17.1868,17.2263,17.1868,17.2164,26296.0
2020-08-27 14:20:00,17.44,17.45,17.41,17.44,22253.0,17.2263,17.2361,17.1966,17.2263,22253.0
2020-08-27 14:30:00,17.44,17.46,17.42,17.46,22583.0,17.2263,17.246,17.2065,17.246,22583.0
2020-08-27 14:40:00,17.46,17.49,17.44,17.48,25191.0,17.246,17.2757,17.2263,17.2658,25191.0
2020-08-27 14:50:00,17.48,17.49,17.46,17.49,18318.0,17.2658,17.2757,17.246,17.2757,18318.0
2020-08-27 15:00:00,17.48,17.52,17.47,17.52,36493.0,17.2658,17.3053,17.2559,17.3053,36493.0
2020-08-27 15:10:00,17.53,17.55,17.51,17.54,23367.0,17.3152,17.3349,17.2954,17.325,23367.0
2020-08-27 15:20:00,17.54,17.54,17.51,17.53,23498.0,17.325,17.325,17.2954,17.3152,23498.0
2020-08-27 15:30:00,17.52,17.53,17.51,17.52,44855.0,17.3053,17.3152,17.2954,17.3053,44855.0
2020-08-27 15:40:00,17.51,17.54,17.5,17.5,62307.0,17.2954,17.325,17.2855,17.2855,62307.0
2020-08-27 15:50:00,17.49,17.51,17.42,17.44,216810.0,17.2757,17.2954,17.2065,17.2263,216810.0
2020-08-28 09:30:00,17.56,17.66,17.5,17.63,29590.0,17.3448,17.4436,17.2855,17.4139,29590.0
2020-08-28 09:40:00,17.62,17.69,17.59,17.68,19965.0,17.4041,17.4732,17.3744,17.4633,19965.0
2020-08-28 09:50:00,17.69,17.74,17.59,17.65,20513.0,17.4732,17.5226,17.3744,17.4337,20513.0
2020-08-28 10:00:00,17.64,17.66,17.52,17.59,47205.0,17.4238,17.4436,17.3053,17.3744,47205.0
2020-08-28 10:10:00,17.59,17.67,17.57,17.67,24851.0,17.3744,17.4534,17.3547,17.4534,24851.0
2020-08-28 10:20:00,17.67,17.71,17.63,17.64,46698.0,17.4534,17.493,17.4139,17.4238,46698.0
2020-08-28 10:30:00,17.64,17.69,17.62,17.69,22104.0,17.4238,17.4732,17.4041,17.4732,22104.0
2020-08-28 10:40:00,17.68,17.8,17.68,17.78,36975.0,17.4633,17.5819,17.4633,17.5621,36975.0
2020-08-28 10:50:00,17.77,17.78,17.71,17.73,21241.0,17.5522,17.5621,17.493,17.5127,21241.0
2020-08-28 11:00:00,17.73,17.81,17.7,17.77,26190.0,17.5127,17.5917,17.4831,17.5522,26190.0
2020-08-28 11:10:00,17.76,17.83,17.76,17.77,22666.0,17.5423,17.6115,17.5423,17.5522,22666.0
2020-08-28 11:20:00,17.78,17.82,17.7,17.72,33976.0,17.5621,17.6016,17.4831,17.5028,33976.0
2020-08-28 11:30:00,17.73,17.82,17.71,17.79,23024.0,17.5127,17.6016,17.493,17.572,23024.0
2020-08-28 11:40:00,17.78,17.84,17.78,17.81,22994.0,17.5621,17.6214,17.5621,17.5917,22994.0
2020-08-28 11:50:00,17.8,17.82,17.78,17.81,16973.0,17.5819,17.6016,17.5621,17.5917,16973.0
2020-08-28 12:00:00,17.8,17.83,17.77,17.83,13332.0,17.5819,17.6115,17.5522,17.6115,13332.0
2020-08-28 12:10:00,17.83,17.89,17.82,17.89,14905.0,17.6115,17.6707,17.6016,17.6707,14905.0
2020-08-28 12:20:00,17.88,17.89,17.84,17.85,15391.0,17.6609,17.6707,17.6214,17.6312,15391.0
2020-08-28 12:30:00,17.85,17.86,17.82,17.82,12490.0,17.6312,17.6411,17.6016,17.6016,12490.0
2020-08-28 12:40:00,17.82,17.85,17.82,17.84,10594.0,17.6016,17.6312,17.6016,17.6214,10594.0
2020-08-28 12:50:00,17.83,17.88,17.83,17.86,16613.0,17.6115,17.6609,17.6115,17.6411,16613.0
2020-08-28 13:00:00,17.86,17.87,17.83,17.86,10200.0,17.6411,17.651,17.6115,17.6411,10200.0
2020-08-28 13:10:00,17.86,17.9,17.85,17.88,16833.0,17.6411,17.6806,17.6312,17.6609,16833.0
2020-08-28 13:20:00,17.88,17.9,17.87,17.87,13037.0,17.6609,17.6806,17.651,17.651,13037.0
2020-08-28 13:30:00,17.87,17.93,17.87,17.91,19889.0,17.651,17.7103,17.651,17.6905,19889.0
2020-08-28 13:40:00,17.91,17.92,17.9,17.91,11668.0,17.6905,17.7004,17.6806,17.6905,11668.0
2020-08-28 13:50:00,17.91,17.93,17.84,17.85,17148.0,17.6905,17.7103,17.6214,17.6312,17148.0
2020-08-28 14:00:00,17.84,17.86,17.81,17.82,43139.0,17.6214,17.6411,17.5917,17.6016,43139.0
2020-08-28 14:10:00,17.81,17.82,17.79,17.81,30038.0,17.5917,17.6016,17.572,17.5917,30038.0
2020-08-28 14:20:00,17.82,17.83,17.79,17.82,15642.0,17.6016,17.6115,17.572,17.6016,15642.0
2020-08-28 14:30:00,17.82,17.85,17.8,17.85,9577.0,17.6016,17.6312,17.5819,17.6312,9577.0
2020-08-28 14:40:00,17.84,17.87,17.83,17.87,10486.0,17.6214,17.651,17.6115,17.651,10486.0
2020-08-28 14:50:00,17.87,17.87,17.81,17.82,28491.0,17.651,17.651,17.5917,17.6016,28491.0
2020-08-28 15:00:00,17.82,17.86,17.78,17.86,27710.0,17.6016,17.6411,17.5621,17.6411,27710.0
2020-08-28 15:10:00,17.86,17.91,17.86,17.9,23597.0,17.6411,17.6905,17.6411,17.6806,23597.0
2020-08-28 15:20:00,17.9,17.93,17.9,17.93,13271.0,17.6806,17.7103,17.6806,17.7103,13271.0
2020-08-28 15:30:00,17.92,17.94,17.92,17.94,23393.0,17.7004,17.7201,17.7004,17.7201,23393.0
2020-08-28 15:40:00,17.94,17.97,17.92,17.97,48701.0,17.7201,17.7498,17.7004,17.7498,48701.0
2020-08-28 15:50:00,17.97,18.04,17.96,18.01,208539.0,17.7498,17.8189,17.7399,17.7893,208539.0
2020-08-31 09:30:00,17.87,18.0,17.68,17.82,35436.0,17.651,17.7794,17.4633,17.6016,35436.0
2020-08-31 09:40:00,17.84,17.86,17.64,17.68,28890.0,17.6214,17.6411,17.4238,17.4633,28890.0
2020-08-31 09:50:00,17.68,17.7,17.53,17.61,34908.0,17.4633,17.4831,17.3152,17.3942,34908.0
2020-08-31 10:00:00,17.61,17.64,17.54,17.59,21684.0,17.3942,17.4238,17.325,17.3744,21684.0
2020-08-31 10:10:00,17.59,17.68,17.58,17.64,21182.0,17.3744,17.4633,17.3645,17.4238,21182.0
2020-08-31 10:20:00,17.63,17.64,17.56,17.58,26235.0,17.4139,17.4238,17.3448,17.3645,26235.0
2020-08-31 10:30:00,17.58,17.58,17.52,17.55,33096.0,17.3645,17.3645,17.3053,17.3349,33096.0
2020-08-31 10:40:00,17.54,17.55,17.43,17.44,60252.0,17.325,17.3349,17.2164,17.2263,60252.0
2020-08-31 10:50:00,17.43,17.44,17.38,17.43,27650.0,17.2164,17.2263,17.167,17.2164,27650.0
2020-08-31 11:00:00,17.42,17.48,17.42,17.45,20239.0,17.2065,17.2658,17.2065,17.2361,20239.0
2020-08-31 11:10:00,17.45,17.49,17.43,17.44,21345.0,17.2361,17.2757,17.2164,17.2263,21345.0
2020-08-31 11:20:00,17.44,17.44,17.37,17.38,19771.0,17.2263,17.2263,17.1571,17.167,19771.0
2020-08-31 11:30:00,17.37,17.46,17.36,17.46,13014.0,17.1571,17.246,17.1472,17.246,13014.0
2020-08-31 11:40:00,17.46,17.49,17.44,17.48,21305.0,17.246,17.2757,17.2263,17.2658,21305.0
2020-08-31 11:50:00,17.48,17.51,17.47,17.48,19278.0,17.2658,17.2954,17.2559,17.2658,19278.0
2020-08-31 12:00:00,17.48,17.49,17.44,17.46,18480.0,17.2658,17.2757,17.2263,17.246,18480.0
2020-08-31 12:10:00,17.46,17.47,17.42,17.46,18483.0,17.246,17.2559,17.2065,17.246,18483.0
2020-08-31 12:20:00,17.46,17.49,17.4,17.4,16179.0,17.246,17.2757,17.1868,17.1868,16179.0
2020-08-31 12:30:00,17.41,17.42,17.36,17.39,25781.0,17.1966,17.2065,17.1472,17.1769,25781.0
2020-08-31 12:40:00,17.39,17.4,17.36,17.39,16195.0,17.1769,17.1868,17.1472,17.1769,16195.0
2020-08-31 12:50:00,17.39,17.44,17.39,17.44,22159.0,17.1769,17.2263,17.1769,17.2263,22159.0
2020-08-31 13:00:00,17.44,17.46,17.4,17.46,25233.0,17.2263,17.246,17.1868,17.246,25233.0
2020-08-31 13:10:00,17.46,17.48,17.43,17.48,18258.0,17.246,17.2658,17.2164,17.2658,18258.0
2020-08-31 13:20:00,17.47,17.48,17.43,17.45,15127.0,17.2559,17.2658,17.2164,17.2361,15127.0
2020-08-31 13:30:00,17.45,17.47,17.43,17.46,50972.0,17.2361,17.2559,17.2164,17.246,50972.0
2020-08-31 13:40:00,17.46,17.46,17.4,17.43,20615.0,17.246,17.246,17.1868,17.2164,20615.0
2020-08-31 13:50:00,17.43,17.49,17.42,17.48,20354.0,17.2164,17.2757,17.2065,17.2658,20354.0
2020-08-31 14:00:00,17.49,17.51,17.46,17.48,18910.0,17.2757,17.2954,17.246,17.2658,18910.0
2020-08-31 14:10:00,17.48,17.5,17.47,17.48,18494.0,17.2658,17.2855,17.2559,17.2658,18494.0
2020-08-31 14:20:00,17.48,17.5,17.47,17.48,22417.0,17.2658,17.2855,17.2559,17.2658,22417.0
2020-08-31 14:30:00,17.49,17.51,17.48,17.51,29461.0,17.2757,17.2954,17.2658,17.2954,29461.0
2020-08-31 14:40:00,17.51,17.55,17.5,17.51,40352.0,17.2954,17.3349,17.2855,17.2954,40352.0
2020-08-31 14:50:00,17.52,17.55,17.5,17.55,35154.0,17.3053,17.3349,17.2855,17.3349,35154.0
2020-08-31 15:00:00,17.55,17.55,17.51,17.54,34791.0,17.3349,17.3349,17.2954,17.325,34791.0
2020-08-31 15:10:00,17.54,17.57,17.54,17.55,60593.0,17.325,17.3547,17.325,17.3349,60593.0
2020-08-31 15:20:00,17.55,17.59,17.55,17.57,60353.0,17.3349,17.3744,17.3349,17.3547,60353.0
2020-08-31 15:30:00,17.56,17.57,17.54,17.55,51601.0,17.3448,17.3547,17.325,17.3349,51601.0
2020-08-31 15:40:00,17.55,17.65,17.54,17.64,97468.0,17.3349,17.4337,17.325,17.4238,97468.0
2020-08-31 15:50:00,17.64,17.66,17.52,17.53,247978.0,17.4238,17.4436,17.3053,17.3152,247978.0
2020-09-01 09:30:00,17.37,17.56,17.25,17.51,66236.0,17.1571,17.3448,17.0386,17.2954,66236.0
2020-09-01 09:40:00,17.52,17.59,17.44,17.59,19036.0,17.3053,17.3744,17.2263,17.3744,19036.0
2020-09-01 09:50:00,17.59,17.59,17.5,17.52,25486.0,17.3744,17.3744,17.2855,17.3053,25486.0
2020-09-01 10:00:00,17.52,17.57,17.5,17.52,26426.0,17.3053,17.3547,17.2855,17.3053,26426.0
2020-09-01 10:10:00,17.53,17.66,17.52,17.59,30123.0,17.3152,17.4436,17.3053,17.3744,30123.0
2020-09-01 10:20:00,17.59,17.77,17.59,17.7,25585.0,17.3744,17.5522,17.3744,17.4831,25585.0
2020-09-01 10:30:00,17.71,17.74,17.67,17.73,22810.0,17.493,17.5226,17.4534,17.5127,22810.0
2020-09-01 10:40:00,17.74,17.82,17.74,17.75,20795.0,17.5226,17.6016,17.5226,17.5325,20795.0
2020-09-01 10:50:00,17.75,17.78,17.71,17.73,22839.0,17.5325,17.5621,17.493,17.5127,22839.0
2020-09-01 11:00:00,17.71,17.73,17.65,17.69,13963.0,17.493,17.5127,17.4337,17.4732,13963.0
2020-09-01 11:10:00,17.69,17.69,17.61,17.66,11009.0,17.4732,17.4732,17.3942,17.4436,11009.0
2020-09-01 11:20:00,17.66,17.67,17.59,17.61,19566.0,17.4436,17.4534,17.3744,17.3942,19566.0
2020-09-01 11:30:00,17.61,17.71,17.6,17.65,9117.0,17.3942,17.493,17.3843,17.4337,9117.0
2020-09-01 11:40:00,17.65,17.67,17.65,17.66,10409.0,17.4337,17.4534,17.4337,17.4436,10409.0
2020-09-01 11:50:00,17.66,17.69,17.65,17.65,14683.0,17.4436,17.4732,17.4337,17.4337,14683.0
2020-09-01 12:00:00,17.66,17.68,17.64,17.66,11305.0,17.4436,17.4633,17.4238,17.4436,11305.0
2020-09-01 12:10:00,17.66,17.67,17.6,17.63,13086.0,17.4436,17.4534,17.3843,17.4139,13086.0
2020-09-01 12:20:00,17.64,17.66,17.62,17.63,9563.0,17.4238,17.4436,17.4041,17.4139,9563.0
2020-09-01 12:30:00,17.63,17.68,17.63,17.68,10064.0,17.4139,17.4633,17.4139,17.4633,10064.0
2020-09-01 12:40:00,17.68,17.68,17.64,17.66,10221.0,17.4633,17.4633,17.4238,17.4436,10221.0
2020-09-01 12:50:00,17.67,17.68,17.62,17.62,65718.0,17.4534,17.4633,17.4041,17.4041,65718.0
2020-09-01 13:00:00,17.62,17.62,17.59,17.61,27036.0,17.4041,17.4041,17.3744,17.3942,27036.0
2020-09-01 13:10:00,17.6,17.6,17.56,17.56,13018.0,17.3843,17.3843,17.3448,17.3448,13018.0
2020-09-01 13:20:00,17.55,17.55,17.52,17.53,7335.0,17.3349,17.3349,17.3053,17.3152,7335.0
2020-09-01 13:30:00,17.53,17.53,17.47,17.48,11006.0,17.3152,17.3152,17.2559,17.2658,11006.0
2020-09-01 13:40:00,17.48,17.5,17.46,17.5,12159.0,17.2658,17.2855,17.246,17.2855,12159.0
2020-09-01 13:50:00,17.5,17.54,17.49,17.5,14811.0,17.2855,17.325,17.2757,17.2855,14811.0
2020-09-01 14:00:00,17.5,17.51,17.49,17.5,7478.0,17.2855,17.2954,17.2757,17.2855,7478.0
2020-09-01 14:10:00,17.5,17.5,17.48,17.5,15086.0,17.2855,17.2855,17.2658,17.2855,15086.0
2020-09-01 14:20:00,17.5,17.53,17.49,17.53,13065.0,17.2855,17.3152,17.2757,17.3152,13065.0
2020-09-01 14:30:00,17.52,17.53,17.48,17.49,24582.0,17.3053,17.3152,17.2658,17.2757,24582.0
2020-09-01 14:40:00,17.49,17.49,17.48,17.49,4852.0,17.2757,17.2757,17.2658,17.2757,4852.0
2020-09-01 14:50:00,17.49,17.53,17.48,17.53,22990.0,17.2757,17.3152,17.2658,17.3152,22990.0
2020-09-01 15:00:00,17.53,17.54,17.51,17.52,12915.0,17.3152,17.325,17.2954,17.3053,12915.0
2020-09-01 15:10:00,17.51,17.52,17.47,17.5,24015.0,17.2954,17.3053,17.2559,17.2855,24015.0
2020-09-01 15:20:00,17.5,17.54,17.48,17.51,26077.0,17.2855,17.325,17.2658,17.2954,26077.0
2020-09-01 15:30:00,17.5,17.51,17.46,17.46,31936.0,17.2855,17.2954,17.246,17.246,31936.0
2020-09-01 15:40:00,17.46,17.51,17.46,17.51,27849.0,17.246,17.2954,17.246,17.2954,27849.0
2020-09-01 15:50:00,17.5,17.54,17.49,17.54,163423.0,17.2855,17.325,17.2757,17.325,163423.0
2020-09-02 09:30:00,17.57,17.67,17.57,17.58,26661.0,17.3547,17.4534,17.3547,17.3645,26661.0
2020-09-02 09:40:00,17.57,17.59,17.43,17.51,34090.0,17.3547,17.3744,17.2164,17.2954,34090.0
2020-09-02 09:50:00,17.5,17.71,17.48,17.7,19253.0,17.2855,17.493,17.2658,17.4831,19253.0
2020-09-02 10:00:00,17.68,17.74,17.65,17.7,26549.0,17.4633,17.5226,17.4337,17.4831,26549.0
2020-09-02 10:10:00,17.71,17.81,17.71,17.79,37141.0,17.493,17.5917,17.493,17.572,37141.0
2020-09-02 10:20:00,17.79,17.88,17.79,17.87,17583.0,17.572,17.6609,17.572,17.651,17583.0
2020-09-02 10:30:00,17.88,17.99,17.88,17.99,27183.0,17.6609,17.7695,17.6609,17.7695,27183.0
2020-09-02 10:40:00,18.0,18.05,17.95,17.98,43819.0,17.7794,17.8288,17.73,17.7596,43819.0
2020-09-02 10:50:00,17.99,18.03,17.92,18.02,46914.0,17.7695,17.809,17.7004,17.7992,46914.0
2020-09-02 11:00:00,18.01,18.05,17.98,18.0,21932.0,17.7893,17.8288,17.7596,17.7794,21932.0
2020-09-02 11:10:00,18.0,18.09,17.99,18.05,35910.0,17.7794,17.8683,17.7695,17.8288,35910.0
2020-09-02 11:20:00,18.04,18.09,18.01,18.05,38728.0,17.8189,17.8683,17.7893,17.8288,38728.0
2020-09-02 11:30:00,18.05,18.09,18.04,18.08,21108.0,17.8288,17.8683,17.8189,17.8584,21108.0
2020-09-02 11:40:00,18.07,18.08,18.04,18.05,21853.0,17.8485,17.8584,17.8189,17.8288,21853.0
2020-09-02 11:50:00,18.05,18.13,18.02,18.09,26515.0,17.8288,17.9078,17.7992,17.8683,26515.0
2020-09-02 12:00:00,18.08,18.11,18.04,18.06,23163.0,17.8584,17.8881,17.8189,17.8387,23163.0
2020-09-02 12:10:00,18.05,18.11,18.05,18.07,40792.0,17.8288,17.8881,17.8288,17.8485,40792.0
2020-09-02 12:20:00,18.07,18.09,18.03,18.07,12840.0,17.8485,17.8683,17.809,17.8485,12840.0
2020-09-02 12:30:00,18.06,18.07,18.04,18.07,15614.0,17.8387,17.8485,17.8189,17.8485,15614.0
2020-09-02 12:40:00,18.07,18.12,18.06,18.09,11002.0,17.8485,17.8979,17.8387,17.8683,11002.0
2020-09-02 12:50:00,18.09,18.1,18.05,18.07,10704.0,17.8683,17.8782,17.8288,17.8485,10704.0
2020-09-02 13:00:00,18.07,18.08,18.0,18.03,76873.0,17.8485,17.8584,17.7794,17.809,76873.0
2020-09-02 13:10:00,18.02,18.03,17.98,18.02,34351.0,17.7992,17.809,17.7596,17.7992,34351.0
2020-09-02 13:20:00,18.02,18.04,18.0,18.03,31656.0,17.7992,17.8189,17.7794,17.809,31656.0
2020-09-02 13:30:00,18.03,18.1,18.01,18.1,25953.0,17.809,17.8782,17.7893,17.8782,25953.0
2020-09-02 13:40:00,18.1,18.13,18.09,18.13,15781.0,17.8782,17.9078,17.8683,17.9078,15781.0
2020-09-02 13:50:00,18.14,18.15,18.13,18.14,12781.0,17.9177,17.9276,17.9078,17.9177,12781.0
2020-09-02 14:00:00,18.14,18.15,18.09,18.11,22128.0,17.9177,17.9276,17.8683,17.8881,22128.0
2020-09-02 14:10:00,18.11,18.13,18.08,18.12,44157.0,17.8881,17.9078,17.8584,17.8979,44157.0
2020-09-02 14:20:00,18.11,18.13,18.11,18.13,17441.0,17.8881,17.9078,17.8881,17.9078,17441.0
2020-09-02 14:30:00,18.12,18.15,18.1,18.11,18585.0,17.8979,17.9276,17.8782,17.8881,18585.0
2020-09-02 14:40:00,18.11,18.15,18.09,18.14,29845.0,17.8881,17.9276,17.8683,17.9177,29845.0
2020-09-02 14:50:00,18.14,18.18,18.13,18.17,20420.0,17.9177,17.9572,17.9078,17.9473,20420.0
2020-09-02 15:00:00,18.16,18.2,18.15,18.2,26751.0,17.9374,17.9769,17.9276,17.9769,26751.0
2020-09-02 15:10:00,18.19,18.24,18.18,18.23,30447.0,17.9671,18.0165,17.9572,18.0066,30447.0
2020-09-02 15:20:00,18.23,18.26,18.22,18.26,37820.0,18.0066,18.0362,17.9967,18.0362,37820.0
2020-09-02 15:30:00,18.26,18.3,18.25,18.3,55538.0,18.0362,18.0757,18.0263,18.0757,55538.0
2020-09-02 15:40:00,18.3,18.34,18.27,18.33,55176.0,18.0757,18.1152,18.0461,18.1054,55176.0
2020-09-02 15:50:00,18.33,18.36,18.31,18.34,354383.0,18.1054,18.135,18.0856,18.1152,354383.0
2020-09-03 09:30:00,18.32,18.54,18.3,18.48,53420.0,18.0955,18.3128,18.0757,18.2535,53420.0
2020-09-03 09:40:00,18.48,18.71,18.48,18.69,28849.0,18.2535,18.4807,18.2535,18.4609,28849.0
2020-09-03 09:50:00,18.67,18.68,18.45,18.58,28708.0,18.4412,18.4511,18.2239,18.3523,28708.0
2020-09-03 10:00:00,18.58,18.58,18.29,18.39,31194.0,18.3523,18.3523,18.0658,18.1646,31194.0
2020-09-03 10:10:00,18.38,18.43,18.37,18.42,26443.0,18.1547,18.2041,18.1449,18.1943,26443.0
2020-09-03 10:20:00,18.42,18.43,18.24,18.3,31979.0,18.1943,18.2041,18.0165,18.0757,31979.0
2020-09-03 10:30:00,18.3,18.36,18.22,18.25,30568.0,18.0757,18.135,17.9967,18.0263,30568.0
2020-09-03 10:40:00,18.26,18.29,18.13,18.13,34022.0,18.0362,18.0658,17.9078,17.9078,34022.0
2020-09-03 10:50:00,18.13,18.22,18.11,18.15,35023.0,17.9078,17.9967,17.8881,17.9276,35023.0
2020-09-03 11:00:00,18.14,18.16,17.9,17.94,27405.0,17.9177,17.9374,17.6806,17.7201,27405.0
2020-09-03 11:10:00,17.95,17.96,17.68,17.68,73648.0,17.73,17.7399,17.4633,17.4633,73648.0
2020-09-03 11:20:00,17.68,17.82,17.67,17.79,31024.0,17.4633,17.6016,17.4534,17.572,31024.0
2020-09-03 11:30:00,17.79,17.98,17.75,17.96,25358.0,17.572,17.7596,17.5325,17.7399,25358.0
2020-09-03 11:40:00,18.0,18.06,17.98,18.0,57556.0,17.7794,17.8387,17.7596,17.7794,57556.0
2020-09-03 11:50:00,18.0,18.06,17.93,17.95,63080.0,17.7794,17.8387,17.7103,17.73,63080.0
2020-09-03 12:00:00,17.95,18.02,17.89,18.02,17771.0,17.73,17.7992,17.6707,17.7992,17771.0
2020-09-03 12:10:00,18.02,18.04,17.98,18.03,22217.0,17.7992,17.8189,17.7596,17.809,22217.0
2020-09-03 12:20:00,18.03,18.03,17.96,17.97,18559.0,17.809,17.809,17.7399,17.7498,18559.0
2020-09-03 12:30:00,17.96,17.97,17.86,17.91,21797.0,17.7399,17.7498,17.6411,17.6905,21797.0
2020-09-03 12:40:00,17.91,17.92,17.83,17.84,30239.0,17.6905,17.7004,17.6115,17.6214,30239.0
2020-09-03 12:50:00,17.85,17.88,17.79,17.8,35249.0,17.6312,17.6609,17.572,17.5819,35249.0
2020-09-03 13:00:00,17.81,17.83,17.71,17.77,65525.0,17.5917,17.6115,17.493,17.5522,65525.0
2020-09-03 13:10:00,17.76,17.86,17.74,17.76,66693.0,17.5423,17.6411,17.5226,17.5423,66693.0
2020-09-03 13:20:00,17.77,17.8,17.71,17.8,30754.0,17.5522,17.5819,17.493,17.5819,30754.0
2020-09-03 13:30:00,17.79,17.79,17.66,17.69,25989.0,17.572,17.572,17.4436,17.4732,25989.0
2020-09-03 13:40:00,17.69,17.73,17.68,17.69,13159.0,17.4732,17.5127,17.4633,17.4732,13159.0
2020-09-03 13:50:00,17.69,17.76,17.68,17.71,14976.0,17.4732,17.5423,17.4633,17.493,14976.0
2020-09-03 14:00:00,17.71,17.76,17.69,17.74,32777.0,17.493,17.5423,17.4732,17.5226,32777.0
2020-09-03 14:10:00,17.75,17.81,17.74,17.74,63951.0,17.5325,17.5917,17.5226,17.5226,63951.0
2020-09-03 14:20:00,17.74,17.78,17.71,17.76,28485.0,17.5226,17.5621,17.493,17.5423,28485.0
2020-09-03 14:30:00,17.75,17.83,17.75,17.77,57645.0,17.5325,17.6115,17.5325,17.5522,57645.0
2020-09-03 14:40:00,17.77,17.77,17.64,17.64,24605.0,17.5522,17.5522,17.4238,17.4238,24605.0
2020-09-03 14:50:00,17.64,17.69,17.6,17.66,27240.0,17.4238,17.4732,17.3843,17.4436,27240.0
2020-09-03 15:00:00,17.65,17.69,17.62,17.66,30850.0,17.4337,17.4732,17.4041,17.4436,30850.0
2020-09-03 15:10:00,17.65,17.71,17.62,17.67,43485.0,17.4337,17.493,17.4041,17.4534,43485.0
2020-09-03 15:20:00,17.66,17.68,17.59,17.65,51515.0,17.4436,17.4633,17.3744,17.4337,51515.0
2020-09-03 15:30:00,17.65,17.76,17.62,17.7,61067.0,17.4337,17.5423,17.4041,17.4831,61067.0
2020-09-03 15:40:00,17.7,17.75,17.63,17.64,73029.0,17.4831,17.5325,17.4139,17.4238,73029.0
2020-09-03 15:50:00,17.63,17.75,17.57,17.72,248555.0,17.4139,17.5325,17.3547,17.5028,248555.0
2020-09-04 09:30:00,18.02,18.13,17.85,17.95,63165.0,17.7992,17.9078,17.6312,17.73,63165.0
2020-09-04 09:40:00,17.93,18.2,17.92,18.15,22517.0,17.7103,17.9769,17.7004,17.9276,22517.0
2020-09-04 09:50:00,18.14,18.23,18.01,18.06,40513.0,17.9177,18.0066,17.7893,17.8387,40513.0
2020-09-04 10:00:00,18.07,18.37,18.07,18.32,56475.0,17.8485,18.1449,17.8485,18.0955,56475.0
2020-09-04 10:10:00,18.33,18.34,18.01,18.03,22939.0,18.1054,18.1152,17.7893,17.809,22939.0
2020-09-04 10:20:00,18.04,18.05,17.88,17.88,46939.0,17.8189,17.8288,17.6609,17.6609,46939.0
2020-09-04 10:30:00,17.9,18.03,17.74,17.87,44020.0,17.6806,17.809,17.5226,17.651,44020.0
2020-09-04 10:40:00,17.87,17.9,17.68,17.9,75328.0,17.651,17.6806,17.4633,17.6806,75328.0
2020-09-04 10:50:00,17.86,17.86,17.68,17.69,46759.0,17.6411,17.6411,17.4633,17.4732,46759.0
2020-09-04 11:00:00,17.67,17.68,17.54,17.55,31449.0,17.4534,17.4633,17.325,17.3349,31449.0
2020-09-04 11:10:00,17.53,17.64,17.48,17.64,35194.0,17.3152,17.4238,17.2658,17.4238,35194.0
2020-09-04 11:20:00,17.62,17.66,17.59,17.63,46598.0,17.4041,17.4436,17.3744,17.4139,46598.0
2020-09-04 11:30:00,17.65,17.79,17.65,17.73,42325.0,17.4337,17.572,17.4337,17.5127,42325.0
2020-09-04 11:40:00,17.72,17.74,17.59,17.65,43148.0,17.5028,17.5226,17.3744,17.4337,43148.0
2020-09-04 11:50:00,17.65,17.77,17.62,17.71,34776.0,17.4337,17.5522,17.4041,17.493,34776.0
2020-09-04 12:00:00,17.7,17.73,17.69,17.7,37036.0,17.4831,17.5127,17.4732,17.4831,37036.0
2020-09-04 12:10:00,17.71,17.73,17.66,17.7,59169.0,17.493,17.5127,17.4436,17.4831,59169.0
2020-09-04 12:20:00,17.69,17.77,17.66,17.77,50283.0,17.4732,17.5522,17.4436,17.5522,50283.0
2020-09-04 12:30:00,17.77,17.84,17.72,17.84,45736.0,17.5522,17.6214,17.5028,17.6214,45736.0
2020-09-04 12:40:00,17.84,18.02,17.83,17.95,57390.0,17.6214,17.7992,17.6115,17.73,57390.0
2020-09-04 12:50:00,17.95,18.0,17.9,17.98,38647.0,17.73,17.7794,17.6806,17.7596,38647.0
2020-09-04 13:00:00,17.98,17.99,17.93,17.96,27571.0,17.7596,17.7695,17.7103,17.7399,27571.0
2020-09-04 13:10:00,17.96,18.02,17.9,17.91,44720.0,17.7399,17.7992,17.6806,17.6905,44720.0
2020-09-04 13:20:00,17.91,18.01,17.91,17.96,22409.0,17.6905,17.7893,17.6905,17.7399,22409.0
2020-09-04 13:30:00,17.95,17.96,17.77,17.8,33797.0,17.73,17.7399,17.5522,17.5819,33797.0
2020-09-04 13:40:00,17.81,17.82,17.75,17.78,22402.0,17.5917,17.6016,17.5325,17.5621,22402.0
2020-09-04 13:50:00,17.76,17.81,17.73,17.8,18696.0,17.5423,17.5917,17.5127,17.5819,18696.0
2020-09-04 14:00:00,17.79,17.8,17.71,17.75,20520.0,17.572,17.5819,17.493,17.5325,20520.0
2020-09-04 14:10:00,17.75,17.78,17.73,17.78,18747.0,17.5325,17.5621,17.5127,17.5621,18747.0
2020-09-04 14:20:00,17.78,17.82,17.76,17.8,25407.0,17.5621,17.6016,17.5423,17.5819,25407.0
2020-09-04 14:30:00,17.8,17.87,17.76,17.86,28372.0,17.5819,17.651,17.5423,17.6411,28372.0
2020-09-04 14:40:00,17.86,17.91,17.85,17.87,27225.0,17.6411,17.6905,17.6312,17.651,27225.0
2020-09-04 14:50:00,17.87,17.88,17.81,17.87,25040.0,17.651,17.6609,17.5917,17.651,25040.0
2020-09-04 15:00:00,17.87,17.88,17.83,17.86,33201.0,17.651,17.6609,17.6115,17.6411,33201.0
2020-09-04 15:10:00,17.85,17.89,17.78,17.88,32669.0,17.6312,17.6707,17.5621,17.6609,32669.0
2020-09-04 15:20:00,17.87,17.89,17.82,17.83,40425.0,17.651,17.6707,17.6016,17.6115,40425.0
2020-09-04 15:30:00,17.82,17.85,17.72,17.73,45442.0,17.6016,17.6312,17.5028,17.5127,45442.0
2020-09-04 15:40:00,17.73,17.8,17.66,17.67,67759.0,17.5127,17.5819,17.4436,17.4534,67759.0
2020-09-04 15:50:00,17.66,17.74,17.65,17.69,229627.0,17.4436,17.5226,17.4337,17.4732,229627.0
2020-09-08 09:30:00,17.58,17.58,17.25,17.3,70657.0,17.3645,17.3645,17.0386,17.088,70657.0
2020-09-08 09:40:00,17.32,17.43,17.24,17.24,31979.0,17.1077,17.2164,17.0287,17.0287,31979.0
2020-09-08 09:50:00,17.21,17.33,17.11,17.31,38851.0,16.9991,17.1176,16.9003,17.0979,38851.0
2020-09-08 10:00:00,17.3,17.31,17.2,17.31,44281.0,17.088,17.0979,16.9892,17.0979,44281.0
2020-09-08 10:10:00,17.3,17.37,17.24,17.3,46670.0,17.088,17.1571,17.0287,17.088,46670.0
2020-09-08 10:20:00,17.29,17.38,17.21,17.31,118241.0,17.0781,17.167,16.9991,17.0979,118241.0
2020-09-08 10:30:00,17.31,17.39,17.27,17.39,54544.0,17.0979,17.1769,17.0583,17.1769,54544.0
2020-09-08 10:40:00,17.39,17.39,17.3,17.3,35869.0,17.1769,17.1769,17.088,17.088,35869.0
2020-09-08 10:50:00,17.29,17.33,17.26,17.3,35195.0,17.0781,17.1176,17.0485,17.088,35195.0
2020-09-08 11:00:00,17.29,17.44,17.25,17.43,47687.0,17.0781,17.2263,17.0386,17.2164,47687.0
2020-09-08 11:10:00,17.43,17.5,17.39,17.48,28345.0,17.2164,17.2855,17.1769,17.2658,28345.0
2020-09-08 11:20:00,17.49,17.53,17.44,17.44,40496.0,17.2757,17.3152,17.2263,17.2263,40496.0
2020-09-08 11:30:00,17.44,17.5,17.42,17.48,18773.0,17.2263,17.2855,17.2065,17.2658,18773.0
2020-09-08 11:40:00,17.47,17.47,17.42,17.44,29058.0,17.2559,17.2559,17.2065,17.2263,29058.0
2020-09-08 11:50:00,17.43,17.45,17.39,17.41,22647.0,17.2164,17.2361,17.1769,17.1966,22647.0
2020-09-08 12:00:00,17.41,17.47,17.4,17.44,33160.0,17.1966,17.2559,17.1868,17.2263,33160.0
2020-09-08 12:10:00,17.45,17.46,17.41,17.45,96257.0,17.2361,17.246,17.1966,17.2361,96257.0
2020-09-08 12:20:00,17.45,17.63,17.41,17.55,79531.0,17.2361,17.4139,17.1966,17.3349,79531.0
2020-09-08 12:30:00,17.57,17.59,17.54,17.55,15088.0,17.3547,17.3744,17.325,17.3349,15088.0
2020-09-08 12:40:00,17.55,17.59,17.54,17.58,10482.0,17.3349,17.3744,17.325,17.3645,10482.0
2020-09-08 12:50:00,17.58,17.61,17.56,17.59,15525.0,17.3645,17.3942,17.3448,17.3744,15525.0
2020-09-08 13:00:00,17.59,17.66,17.58,17.61,14209.0,17.3744,17.4436,17.3645,17.3942,14209.0
2020-09-08 13:10:00,17.62,17.68,17.61,17.68,36530.0,17.4041,17.4633,17.3942,17.4633,36530.0
2020-09-08 13:20:00,17.68,17.68,17.58,17.63,22670.0,17.4633,17.4633,17.3645,17.4139,22670.0
2020-09-08 13:30:00,17.62,17.62,17.56,17.59,27619.0,17.4041,17.4041,17.3448,17.3744,27619.0
2020-09-08 13:40:00,17.59,17.6,17.56,17.59,17763.0,17.3744,17.3843,17.3448,17.3744,17763.0
2020-09-08 13:50:00,17.6,17.61,17.58,17.6,13853.0,17.3843,17.3942,17.3645,17.3843,13853.0
2020-09-08 14:00:00,17.59,17.61,17.55,17.56,26446.0,17.3744,17.3942,17.3349,17.3448,26446.0
2020-09-08 14:10:00,17.56,17.6,17.55,17.59,17471.0,17.3448,17.3843,17.3349,17.3744,17471.0
2020-09-08 14:20:00,17.58,17.59,17.54,17.55,15169.0,17.3645,17.3744,17.325,17.3349,15169.0
2020-09-08 14:30:00,17.54,17.54,17.45,17.48,31661.0,17.325,17.325,17.2361,17.2658,31661.0
2020-09-08 14:40:00,17.48,17.5,17.38,17.41,40251.0,17.2658,17.2855,17.167,17.1966,40251.0
2020-09-08 14:50:00,17.4,17.43,17.33,17.43,27184.0,17.1868,17.2164,17.1176,17.2164,27184.0
2020-09-08 15:00:00,17.42,17.42,17.3,17.37,25026.0,17.2065,17.2065,17.088,17.1571,25026.0
2020-09-08 15:10:00,17.37,17.43,17.36,17.39,46802.0,17.1571,17.2164,17.1472,17.1769,46802.0
2020-09-08 15:20:00,17.39,17.47,17.39,17.46,26551.0,17.1769,17.2559,17.1769,17.246,26551.0
2020-09-08 15:30:00,17.46,17.49,17.39,17.43,40053.0,17.246,17.2757,17.1769,17.2164,40053.0
2020-09-08 15:40:00,17.43,17.45,17.37,17.41,56471.0,17.2164,17.2361,17.1571,17.1966,56471.0
2020-09-08 15:50:00,17.4,17.4,17.28,17.3,237527.0,17.1868,17.1868,17.0682,17.088,237527.0
2020-09-09 09:30:00,17.5,17.59,17.27,17.27,27824.0,17.2855,17.3744,17.0583,17.0583,27824.0
2020-09-09 09:40:00,17.25,17.34,17.15,17.21,33416.0,17.0386,17.1275,16.9398,16.9991,33416.0
2020-09-09 09:50:00,17.22,17.31,17.19,17.2,22236.0,17.009,17.0979,16.9793,16.9892,22236.0
2020-09-09 10:00:00,17.21,17.28,17.16,17.16,27069.0,16.9991,17.0682,16.9497,16.9497,27069.0
2020-09-09 10:10:00,17.17,17.3,17.17,17.29,75265.0,16.9596,17.088,16.9596,17.0781,75265.0
2020-09-09 10:20:00,17.28,17.28,17.08,17.1,35510.0,17.0682,17.0682,16.8707,16.8904,35510.0
2020-09-09 10:30:00,17.1,17.12,17.03,17.03,26145.0,16.8904,16.9102,16.8213,16.8213,26145.0
2020-09-09 10:40:00,17.04,17.13,17.04,17.04,38716.0,16.8312,16.9201,16.8312,16.8312,38716.0
2020-09-09 10:50:00,17.06,17.07,17.0,17.06,25094.0,16.8509,16.8608,16.7917,16.8509,25094.0
2020-09-09 11:00:00,17.06,17.19,17.06,17.17,44003.0,16.8509,16.9793,16.8509,16.9596,44003.0
2020-09-09 11:10:00,17.17,17.18,17.14,17.15,17201.0,16.9596,16.9695,16.9299,16.9398,17201.0
2020-09-09 11:20:00,17.16,17.24,17.14,17.2,39542.0,16.9497,17.0287,16.9299,16.9892,39542.0
2020-09-09 11:30:00,17.2,17.2,17.13,17.15,39598.0,16.9892,16.9892,16.9201,16.9398,39598.0
2020-09-09 11:40:00,17.15,17.2,17.15,17.18,27431.0,16.9398,16.9892,16.9398,16.9695,27431.0
2020-09-09 11:50:00,17.19,17.22,17.16,17.18,27250.0,16.9793,17.009,16.9497,16.9695,27250.0
2020-09-09 12:00:00,17.18,17.22,17.13,17.14,36807.0,16.9695,17.009,16.9201,16.9299,36807.0
2020-09-09 12:10:00,17.15,17.17,17.08,17.11,31052.0,16.9398,16.9596,16.8707,16.9003,31052.0
2020-09-09 12:20:00,17.11,17.15,17.09,17.11,25520.0,16.9003,16.9398,16.8806,16.9003,25520.0
2020-09-09 12:30:00,17.12,17.12,17.07,17.1,27615.0,16.9102,16.9102,16.8608,16.8904,27615.0
2020-09-09 12:40:00,17.1,17.1,17.07,17.08,16361.0,16.8904,16.8904,16.8608,16.8707,16361.0
2020-09-09 12:50:00,17.08,17.1,17.05,17.05,22745.0,16.8707,16.8904,16.841,16.841,22745.0
2020-09-09 13:00:00,17.06,17.11,17.04,17.06,26032.0,16.8509,16.9003,16.8312,16.8509,26032.0
2020-09-09 13:10:00,17.08,17.15,17.07,17.14,44149.0,16.8707,16.9398,16.8608,16.9299,44149.0
2020-09-09 13:20:00,17.14,17.16,17.12,17.14,16197.0,16.9299,16.9497,16.9102,16.9299,16197.0
2020-09-09 13:30:00,17.15,17.21,17.15,17.2,20249.0,16.9398,16.9991,16.9398,16.9892,20249.0
2020-09-09 13:40:00,17.2,17.24,17.15,17.2,37326.0,16.9892,17.0287,16.9398,16.9892,37326.0
2020-09-09 13:50:00,17.2,17.22,17.2,17.22,19298.0,16.9892,17.009,16.9892,17.009,19298.0
2020-09-09 14:00:00,17.22,17.24,17.2,17.23,29465.0,17.009,17.0287,16.9892,17.0188,29465.0
2020-09-09 14:10:00,17.24,17.24,17.13,17.14,68499.0,17.0287,17.0287,16.9201,16.9299,68499.0
2020-09-09 14:20:00,17.14,17.15,17.1,17.13,55581.0,16.9299,16.9398,16.8904,16.9201,55581.0
2020-09-09 14:30:00,17.14,17.18,17.12,17.17,70630.0,16.9299,16.9695,16.9102,16.9596,70630.0
2020-09-09 14:40:00,17.17,17.18,17.13,17.14,40800.0,16.9596,16.9695,16.9201,16.9299,40800.0
2020-09-09 14:50:00,17.14,17.16,17.12,17.14,29187.0,16.9299,16.9497,16.9102,16.9299,29187.0
2020-09-09 15:00:00,17.14,17.2,17.13,17.17,60752.0,16.9299,16.9892,16.9201,16.9596,60752.0
2020-09-09 15:10:00,17.17,17.19,17.14,17.17,64243.0,16.9596,16.9793,16.9299,16.9596,64243.0
2020-09-09 15:20:00,17.17,17.21,17.16,17.19,48337.0,16.9596,16.9991,16.9497,16.9793,48337.0
2020-09-09 15:30:00,17.19,17.22,17.17,17.19,94180.0,16.9793,17.009,16.9596,16.9793,94180.0
2020-09-09 15:40:00,17.19,17.22,17.12,17.19,156643.0,16.9793,17.009,16.9102,16.9793,156643.0
2020-09-09 15:50:00,17.18,17.23,17.12,17.13,324014.0,16.9695,17.0188,16.9102,16.9201,324014.0
2020-09-10 09:30:00,18.11,18.11,17.73,17.9,138330.0,17.8881,17.8881,17.5127,17.6806,138330.0
2020-09-10 09:40:00,17.9,18.02,17.78,17.8,97069.0,17.6806,17.7992,17.5621,17.5819,97069.0
2020-09-10 09:50:00,17.8,17.88,17.66,17.77,332130.0,17.5819,17.6609,17.4436,17.5522,332130.0
2020-09-10 10:00:00,17.79,17.91,17.76,17.81,134317.0,17.572,17.6905,17.5423,17.5917,134317.0
2020-09-10 10:10:00,17.82,17.84,17.65,17.66,88110.0,17.6016,17.6214,17.4337,17.4436,88110.0
2020-09-10 10:20:00,17.66,17.67,17.47,17.48,100000.0,17.4436,17.4534,17.2559,17.2658,100000.0
2020-09-10 10:30:00,17.48,17.55,17.46,17.48,119915.0,17.2658,17.3349,17.246,17.2658,119915.0
2020-09-10 10:40:00,17.47,17.58,17.44,17.5,57055.0,17.2559,17.3645,17.2263,17.2855,57055.0
2020-09-10 10:50:00,17.5,17.53,17.37,17.39,59830.0,17.2855,17.3152,17.1571,17.1769,59830.0
2020-09-10 11:00:00,17.4,17.45,17.35,17.44,50840.0,17.1868,17.2361,17.1374,17.2263,50840.0
2020-09-10 11:10:00,17.44,17.46,17.32,17.39,66283.0,17.2263,17.246,17.1077,17.1769,66283.0
2020-09-10 11:20:00,17.4,17.46,17.37,17.41,40390.0,17.1868,17.246,17.1571,17.1966,40390.0
2020-09-10 11:30:00,17.41,17.41,17.29,17.29,55637.0,17.1966,17.1966,17.0781,17.0781,55637.0
2020-09-10 11:40:00,17.3,17.35,17.27,17.35,183581.0,17.088,17.1374,17.0583,17.1374,183581.0
2020-09-10 11:50:00,17.35,17.42,17.3,17.31,75648.0,17.1374,17.2065,17.088,17.0979,75648.0
2020-09-10 12:00:00,17.32,17.34,17.24,17.27,82934.0,17.1077,17.1275,17.0287,17.0583,82934.0
2020-09-10 12:10:00,17.27,17.32,17.24,17.28,35891.0,17.0583,17.1077,17.0287,17.0682,35891.0
2020-09-10 12:20:00,17.27,17.29,17.23,17.29,43627.0,17.0583,17.0781,17.0188,17.0781,43627.0
2020-09-10 12:30:00,17.29,17.29,17.14,17.15,77041.0,17.0781,17.0781,16.9299,16.9398,77041.0
2020-09-10 12:40:00,17.14,17.18,17.09,17.13,135952.0,16.9299,16.9695,16.8806,16.9201,135952.0
2020-09-10 12:50:00,17.13,17.22,17.12,17.21,107952.0,16.9201,17.009,16.9102,16.9991,107952.0
2020-09-10 13:00:00,17.21,17.24,17.18,17.19,29648.0,16.9991,17.0287,16.9695,16.9793,29648.0
2020-09-10 13:10:00,17.2,17.21,17.16,17.21,104531.0,16.9892,16.9991,16.9497,16.9991,104531.0
2020-09-10 13:20:00,17.21,17.24,17.17,17.18,47189.0,16.9991,17.0287,16.9596,16.9695,47189.0
2020-09-10 13:30:00,17.18,17.26,17.18,17.21,35317.0,16.9695,17.0485,16.9695,16.9991,35317.0
2020-09-10 13:40:00,17.2,17.21,17.17,17.18,22901.0,16.9892,16.9991,16.9596,16.9695,22901.0
2020-09-10 13:50:00,17.18,17.2,17.15,17.18,64697.0,16.9695,16.9892,16.9398,16.9695,64697.0
2020-09-10 14:00:00,17.18,17.25,17.18,17.23,39578.0,16.9695,17.0386,16.9695,17.0188,39578.0
2020-09-10 14:10:00,17.23,17.24,17.13,17.14,52523.0,17.0188,17.0287,16.9201,16.9299,52523.0
2020-09-10 14:20:00,17.14,17.16,17.02,17.03,136534.0,16.9299,16.9497,16.8114,16.8213,136534.0
2020-09-10 14:30:00,17.03,17.08,17.0,17.07,55628.0,16.8213,16.8707,16.7917,16.8608,55628.0
2020-09-10 14:40:00,17.07,17.11,17.0,17.1,83949.0,16.8608,16.9003,16.7917,16.8904,83949.0
2020-09-10 14:50:00,17.09,17.18,17.07,17.16,55483.0,16.8806,16.9695,16.8608,16.9497,55483.0
2020-09-10 15:00:00,17.16,17.17,17.09,17.1,66075.0,16.9497,16.9596,16.8806,16.8904,66075.0
2020-09-10 15:10:00,17.1,17.12,17.02,17.03,85778.0,16.8904,16.9102,16.8114,16.8213,85778.0
2020-09-10 15:20:00,17.03,17.04,16.93,16.97,143218.0,16.8213,16.8312,16.7225,16.762,143218.0
2020-09-10 15:30:00,16.96,17.0,16.93,17.0,99802.0,16.7521,16.7917,16.7225,16.7917,99802.0
2020-09-10 15:40:00,17.0,17.1,16.98,17.01,123137.0,16.7917,16.8904,16.7719,16.8015,123137.0
2020-09-10 15:50:00,17.0,17.11,16.97,16.97,309479.0,16.7917,16.9003,16.762,16.762,309479.0
2020-09-11 09:30:00,17.03,17.27,17.01,17.23,73162.0,16.8213,17.0583,16.8015,17.0188,73162.0
2020-09-11 09:40:00,17.23,17.23,17.04,17.12,54075.0,17.0188,17.0188,16.8312,16.9102,54075.0
2020-09-11 09:50:00,17.11,17.25,17.07,17.21,40096.0,16.9003,17.0386,16.8608,16.9991,40096.0
2020-09-11 10:00:00,17.19,17.41,17.19,17.37,47775.0,16.9793,17.1966,16.9793,17.1571,47775.0
2020-09-11 10:10:00,17.39,17.54,17.34,17.54,94101.0,17.1769,17.325,17.1275,17.325,94101.0
2020-09-11 10:20:00,17.54,17.57,17.45,17.45,37523.0,17.325,17.3547,17.2361,17.2361,37523.0
2020-09-11 10:30:00,17.46,17.59,17.45,17.57,162808.0,17.246,17.3744,17.2361,17.3547,162808.0
2020-09-11 10:40:00,17.56,17.66,17.56,17.66,35070.0,17.3448,17.4436,17.3448,17.4436,35070.0
2020-09-11 10:50:00,17.65,17.69,17.62,17.64,36989.0,17.4337,17.4732,17.4041,17.4238,36989.0
2020-09-11 11:00:00,17.64,17.82,17.63,17.82,32332.0,17.4238,17.6016,17.4139,17.6016,32332.0
2020-09-11 11:10:00,17.82,17.85,17.74,17.84,60145.0,17.6016,17.6312,17.5226,17.6214,60145.0
2020-09-11 11:20:00,17.85,17.86,17.75,17.82,38853.0,17.6312,17.6411,17.5325,17.6016,38853.0
2020-09-11 11:30:00,17.81,17.82,17.73,17.76,39814.0,17.5917,17.6016,17.5127,17.5423,39814.0
2020-09-11 11:40:00,17.75,17.81,17.75,17.78,41277.0,17.5325,17.5917,17.5325,17.5621,41277.0
2020-09-11 11:50:00,17.78,17.84,17.77,17.81,34359.0,17.5621,17.6214,17.5522,17.5917,34359.0
2020-09-11 12:00:00,17.81,17.91,17.78,17.89,30277.0,17.5917,17.6905,17.5621,17.6707,30277.0
2020-09-11 12:10:00,17.88,17.96,17.87,17.96,36841.0,17.6609,17.7399,17.651,17.7399,36841.0
2020-09-11 12:20:00,17.96,17.99,17.91,17.92,28108.0,17.7399,17.7695,17.6905,17.7004,28108.0
2020-09-11 12:30:00,17.92,17.96,17.88,17.94,27569.0,17.7004,17.7399,17.6609,17.7201,27569.0
2020-09-11 12:40:00,17.93,17.98,17.9,17.96,25054.0,17.7103,17.7596,17.6806,17.7399,25054.0
2020-09-11 12:50:00,17.97,18.03,17.91,17.91,47032.0,17.7498,17.809,17.6905,17.6905,47032.0
2020-09-11 13:00:00,17.92,17.95,17.84,17.87,27310.0,17.7004,17.73,17.6214,17.651,27310.0
2020-09-11 13:10:00,17.88,17.88,17.8,17.84,36253.0,17.6609,17.6609,17.5819,17.6214,36253.0
2020-09-11 13:20:00,17.85,17.86,17.76,17.8,72679.0,17.6312,17.6411,17.5423,17.5819,72679.0
2020-09-11 13:30:00,17.79,17.87,17.74,17.86,21806.0,17.572,17.651,17.5226,17.6411,21806.0
2020-09-11 13:40:00,17.86,17.91,17.84,17.89,34950.0,17.6411,17.6905,17.6214,17.6707,34950.0
2020-09-11 13:50:00,17.89,17.89,17.77,17.79,65061.0,17.6707,17.6707,17.5522,17.572,65061.0
2020-09-11 14:00:00,17.79,17.86,17.76,17.84,37443.0,17.572,17.6411,17.5423,17.6214,37443.0
2020-09-11 14:10:00,17.84,17.87,17.81,17.86,29769.0,17.6214,17.651,17.5917,17.6411,29769.0
2020-09-11 14:20:00,17.86,17.88,17.83,17.84,39277.0,17.6411,17.6609,17.6115,17.6214,39277.0
2020-09-11 14:30:00,17.83,17.91,17.82,17.91,40181.0,17.6115,17.6905,17.6016,17.6905,40181.0
2020-09-11 14:40:00,17.91,17.96,17.89,17.94,33136.0,17.6905,17.7399,17.6707,17.7201,33136.0
2020-09-11 14:50:00,17.94,18.0,17.93,17.97,43241.0,17.7201,17.7794,17.7103,17.7498,43241.0
2020-09-11 15:00:00,17.98,17.99,17.94,17.94,40612.0,17.7596,17.7695,17.7201,17.7201,40612.0
2020-09-11 15:10:00,17.95,18.03,17.91,18.03,43634.0,17.73,17.809,17.6905,17.809,43634.0
2020-09-11 15:20:00,18.04,18.08,18.02,18.05,43800.0,17.8189,17.8584,17.7992,17.8288,43800.0
2020-09-11 15:30:00,18.05,18.06,17.93,17.93,158944.0,17.8288,17.8387,17.7103,17.7103,158944.0
2020-09-11 15:40:00,17.93,17.97,17.89,17.96,167342.0,17.7103,17.7498,17.6707,17.7399,167342.0
2020-09-11 15:50:00,17.95,17.97,17.81,17.81,744453.0,17.73,17.7498,17.5917,17.5917,744453.0
2020-09-14 09:30:00,17.97,18.02,17.72,17.83,87625.0,17.7498,17.7992,17.5028,17.6115,87625.0
2020-09-14 09:40:00,17.82,17.85,17.77,17.85,77255.0,17.6016,17.6312,17.5522,17.6312,77255.0
2020-09-14 09:50:00,17.84,17.99,17.84,17.95,56655.0,17.6214,17.7695,17.6214,17.73,56655.0
2020-09-14 10:00:00,17.95,18.05,17.91,17.94,67119.0,17.73,17.8288,17.6905,17.7201,67119.0
2020-09-14 10:10:00,17.94,18.01,17.9,17.97,169511.0,17.7201,17.7893,17.6806,17.7498,169511.0
2020-09-14 10:20:00,17.96,18.02,17.94,18.02,101455.0,17.7399,17.7992,17.7201,17.7992,101455.0
2020-09-14 10:30:00,18.03,18.09,17.98,17.98,40803.0,17.809,17.8683,17.7596,17.7596,40803.0
2020-09-14 10:40:00,17.98,18.1,17.98,18.1,50620.0,17.7596,17.8782,17.7596,17.8782,50620.0
2020-09-14 10:50:00,18.1,18.12,17.94,17.96,92101.0,17.8782,17.8979,17.7201,17.7399,92101.0
2020-09-14 11:00:00,17.96,17.99,17.91,17.97,86490.0,17.7399,17.7695,17.6905,17.7498,86490.0
2020-09-14 11:10:00,17.97,17.99,17.93,17.99,69129.0,17.7498,17.7695,17.7103,17.7695,69129.0
2020-09-14 11:20:00,17.98,18.03,17.96,18.02,44136.0,17.7596,17.809,17.7399,17.7992,44136.0
2020-09-14 11:30:00,18.03,18.12,18.02,18.12,39596.0,17.809,17.8979,17.7992,17.8979,39596.0
2020-09-14 11:40:00,18.12,18.12,18.06,18.07,41919.0,17.8979,17.8979,17.8387,17.8485,41919.0
2020-09-14 11:50:00,18.06,18.07,18.0,18.03,115041.0,17.8387,17.8485,17.7794,17.809,115041.0
2020-09-14 12:00:00,18.02,18.09,18.02,18.08,39572.0,17.7992,17.8683,17.7992,17.8584,39572.0
2020-09-14 12:10:00,18.07,18.14,18.05,18.13,50515.0,17.8485,17.9177,17.8288,17.9078,50515.0
2020-09-14 12:20:00,18.13,18.19,18.11,18.19,50481.0,17.9078,17.9671,17.8881,17.9671,50481.0
2020-09-14 12:30:00,18.19,18.22,18.17,18.21,45591.0,17.9671,17.9967,17.9473,17.9868,45591.0
2020-09-14 12:40:00,18.21,18.21,18.17,18.18,37011.0,17.9868,17.9868,17.9473,17.9572,37011.0
2020-09-14 12:50:00,18.18,18.26,18.17,18.23,60900.0,17.9572,18.0362,17.9473,18.0066,60900.0
2020-09-14 13:00:00,18.24,18.32,18.24,18.25,135249.0,18.0165,18.0955,18.0165,18.0263,135249.0
2020-09-14 13:10:00,18.26,18.27,18.23,18.23,20465.0,18.0362,18.0461,18.0066,18.0066,20465.0
2020-09-14 13:20:00,18.23,18.24,18.17,18.19,29335.0,18.0066,18.0165,17.9473,17.9671,29335.0
2020-09-14 13:30:00,18.19,18.2,18.13,18.14,37041.0,17.9671,17.9769,17.9078,17.9177,37041.0
2020-09-14 13:40:00,18.13,18.17,18.1,18.17,48006.0,17.9078,17.9473,17.8782,17.9473,48006.0
2020-09-14 13:50:00,18.17,18.2,18.15,18.18,19669.0,17.9473,17.9769,17.9276,17.9572,19669.0
2020-09-14 14:00:00,18.17,18.23,18.17,18.18,23237.0,17.9473,18.0066,17.9473,17.9572,23237.0
2020-09-14 14:10:00,18.19,18.21,18.18,18.21,20852.0,17.9671,17.9868,17.9572,17.9868,20852.0
2020-09-14 14:20:00,18.21,18.22,18.17,18.18,37387.0,17.9868,17.9967,17.9473,17.9572,37387.0
2020-09-14 14:30:00,18.19,18.19,18.16,18.19,27216.0,17.9671,17.9671,17.9374,17.9671,27216.0
2020-09-14 14:40:00,18.19,18.25,18.18,18.23,77026.0,17.9671,18.0263,17.9572,18.0066,77026.0
2020-09-14 14:50:00,18.24,18.26,18.16,18.23,49947.0,18.0165,18.0362,17.9374,18.0066,49947.0
2020-09-14 15:00:00,18.23,18.26,18.21,18.23,42883.0,18.0066,18.0362,17.9868,18.0066,42883.0
2020-09-14 15:10:00,18.23,18.24,18.19,18.23,67812.0,18.0066,18.0165,17.9671,18.0066,67812.0
2020-09-14 15:20:00,18.23,18.3,18.19,18.29,62982.0,18.0066,18.0757,17.9671,18.0658,62982.0
2020-09-14 15:30:00,18.29,18.31,18.25,18.3,107827.0,18.0658,18.0856,18.0263,18.0757,107827.0
2020-09-14 15:40:00,18.3,18.38,18.3,18.38,132802.0,18.0757,18.1547,18.0757,18.1547,132802.0
2020-09-14 15:50:00,18.38,18.43,18.37,18.39,392510.0,18.1547,18.2041,18.1449,18.1646,392510.0
2020-09-15 09:30:00,18.36,18.42,18.27,18.33,76329.0,18.135,18.1943,18.0461,18.1054,76329.0
2020-09-15 09:40:00,18.31,18.41,18.03,18.1,159928.0,18.0856,18.1844,17.809,17.8782,159928.0
2020-09-15 09:50:00,18.1,18.12,18.0,18.06,44566.0,17.8782,17.8979,17.7794,17.8387,44566.0
2020-09-15 10:00:00,18.05,18.25,18.02,18.19,32456.0,17.8288,18.0263,17.7992,17.9671,32456.0
2020-09-15 10:10:00,18.19,18.35,18.16,18.34,61799.0,17.9671,18.1251,17.9374,18.1152,61799.0
2020-09-15 10:20:00,18.34,18.34,18.27,18.32,25945.0,18.1152,18.1152,18.0461,18.0955,25945.0
2020-09-15 10:30:00,18.32,18.37,18.3,18.35,23895.0,18.0955,18.1449,18.0757,18.1251,23895.0
2020-09-15 10:40:00,18.36,18.43,18.34,18.42,61357.0,18.135,18.2041,18.1152,18.1943,61357.0
2020-09-15 10:50:00,18.41,18.42,18.39,18.41,26540.0,18.1844,18.1943,18.1646,18.1844,26540.0
2020-09-15 11:00:00,18.41,18.49,18.4,18.45,34717.0,18.1844,18.2634,18.1745,18.2239,34717.0
2020-09-15 11:10:00,18.45,18.48,18.42,18.46,28194.0,18.2239,18.2535,18.1943,18.2338,28194.0
2020-09-15 11:20:00,18.46,18.46,18.41,18.41,23101.0,18.2338,18.2338,18.1844,18.1844,23101.0
2020-09-15 11:30:00,18.41,18.45,18.35,18.44,36643.0,18.1844,18.2239,18.1251,18.214,36643.0
2020-09-15 11:40:00,18.44,18.46,18.4,18.42,60032.0,18.214,18.2338,18.1745,18.1943,60032.0
2020-09-15 11:50:00,18.41,18.45,18.4,18.41,50687.0,18.1844,18.2239,18.1745,18.1844,50687.0
2020-09-15 12:00:00,18.41,18.46,18.41,18.45,23190.0,18.1844,18.2338,18.1844,18.2239,23190.0
2020-09-15 12:10:00,18.44,18.45,18.39,18.42,30042.0,18.214,18.2239,18.1646,18.1943,30042.0
2020-09-15 12:20:00,18.41,18.45,18.4,18.42,78609.0,18.1844,18.2239,18.1745,18.1943,78609.0
2020-09-15 12:30:00,18.42,18.45,18.41,18.42,16958.0,18.1943,18.2239,18.1844,18.1943,16958.0
2020-09-15 12:40:00,18.42,18.45,18.39,18.45,39189.0,18.1943,18.2239,18.1646,18.2239,39189.0
2020-09-15 12:50:00,18.45,18.46,18.39,18.45,21507.0,18.2239,18.2338,18.1646,18.2239,21507.0
2020-09-15 13:00:00,18.45,18.47,18.42,18.44,47904.0,18.2239,18.2436,18.1943,18.214,47904.0
2020-09-15 13:10:00,18.43,18.46,18.41,18.45,21250.0,18.2041,18.2338,18.1844,18.2239,21250.0
2020-09-15 13:20:00,18.45,18.45,18.42,18.44,16428.0,18.2239,18.2239,18.1943,18.214,16428.0
2020-09-15 13:30:00,18.44,18.46,18.41,18.42,21192.0,18.214,18.2338,18.1844,18.1943,21192.0
2020-09-15 13:40:00,18.42,18.44,18.42,18.43,18970.0,18.1943,18.214,18.1943,18.2041,18970.0
2020-09-15 13:50:00,18.43,18.45,18.41,18.44,89946.0,18.2041,18.2239,18.1844,18.214,89946.0
2020-09-15 14:00:00,18.44,18.44,18.42,18.44,30062.0,18.214,18.214,18.1943,18.214,30062.0
2020-09-15 14:10:00,18.44,18.45,18.43,18.44,20737.0,18.214,18.2239,18.2041,18.214,20737.0
2020-09-15 14:20:00,18.43,18.48,18.43,18.46,83417.0,18.2041,18.2535,18.2041,18.2338,83417.0
2020-09-15 14:30:00,18.46,18.47,18.35,18.36,80995.0,18.2338,18.2436,18.1251,18.135,80995.0
2020-09-15 14:40:00,18.36,18.39,18.35,18.38,20506.0,18.135,18.1646,18.1251,18.1547,20506.0
2020-09-15 14:50:00,18.38,18.4,18.37,18.39,22871.0,18.1547,18.1745,18.1449,18.1646,22871.0
2020-09-15 15:00:00,18.39,18.41,18.31,18.33,39461.0,18.1646,18.1844,18.0856,18.1054,39461.0
2020-09-15 15:10:00,18.33,18.35,18.31,18.34,35728.0,18.1054,18.1251,18.0856,18.1152,35728.0
2020-09-15 15:20:00,18.34,18.34,18.28,18.29,40594.0,18.1152,18.1152,18.056,18.0658,40594.0
2020-09-15 15:30:00,18.29,18.3,18.24,18.25,45928.0,18.0658,18.0757,18.0165,18.0263,45928.0
2020-09-15 15:40:00,18.25,18.29,18.25,18.29,74572.0,18.0263,18.0658,18.0263,18.0658,74572.0
2020-09-15 15:50:00,18.29,18.29,18.21,18.21,209223.0,18.0658,18.0658,17.9868,17.9868,209223.0
2020-09-16 09:30:00,18.15,18.18,17.88,17.95,36529.0,17.9276,17.9572,17.6609,17.73,36529.0
2020-09-16 09:40:00,17.95,18.06,17.93,18.0,69721.0,17.73,17.8387,17.7103,17.7794,69721.0
2020-09-16 09:50:00,18.0,18.03,17.95,17.97,99509.0,17.7794,17.809,17.73,17.7498,99509.0
2020-09-16 10:00:00,17.97,18.03,17.95,18.0,88111.0,17.7498,17.809,17.73,17.7794,88111.0
2020-09-16 10:10:00,18.0,18.05,17.97,18.02,94453.0,17.7794,17.8288,17.7498,17.7992,94453.0
2020-09-16 10:20:00,18.02,18.04,17.98,17.99,130229.0,17.7992,17.8189,17.7596,17.7695,130229.0
2020-09-16 10:30:00,17.98,18.07,17.98,18.02,55849.0,17.7596,17.8485,17.7596,17.7992,55849.0
2020-09-16 10:40:00,18.02,18.11,18.0,18.09,36035.0,17.7992,17.8881,17.7794,17.8683,36035.0
2020-09-16 10:50:00,18.09,18.34,18.09,18.3,99583.0,17.8683,18.1152,17.8683,18.0757,99583.0
2020-09-16 11:00:00,18.3,18.38,18.28,18.34,43993.0,18.0757,18.1547,18.056,18.1152,43993.0
2020-09-16 11:10:00,18.34,18.56,18.34,18.56,80156.0,18.1152,18.3325,18.1152,18.3325,80156.0
2020-09-16 11:20:00,18.56,18.63,18.51,18.58,67564.0,18.3325,18.4017,18.2832,18.3523,67564.0
2020-09-16 11:30:00,18.57,18.59,18.54,18.57,34074.0,18.3424,18.3622,18.3128,18.3424,34074.0
2020-09-16 11:40:00,18.57,18.59,18.54,18.57,134231.0,18.3424,18.3622,18.3128,18.3424,134231.0
2020-09-16 11:50:00,18.57,18.66,18.54,18.57,45963.0,18.3424,18.4313,18.3128,18.3424,45963.0
2020-09-16 12:00:00,18.57,18.58,18.5,18.53,29744.0,18.3424,18.3523,18.2733,18.3029,29744.0
2020-09-16 12:10:00,18.53,18.58,18.53,18.57,17917.0,18.3029,18.3523,18.3029,18.3424,17917.0
2020-09-16 12:20:00,18.57,18.64,18.57,18.62,25947.0,18.3424,18.4116,18.3424,18.3918,25947.0
2020-09-16 12:30:00,18.61,18.65,18.61,18.62,25800.0,18.3819,18.4214,18.3819,18.3918,25800.0
2020-09-16 12:40:00,18.62,18.66,18.58,18.64,21738.0,18.3918,18.4313,18.3523,18.4116,21738.0
2020-09-16 12:50:00,18.64,18.68,18.62,18.64,50121.0,18.4116,18.4511,18.3918,18.4116,50121.0
2020-09-16 13:00:00,18.63,18.68,18.62,18.66,40088.0,18.4017,18.4511,18.3918,18.4313,40088.0
2020-09-16 13:10:00,18.66,18.68,18.63,18.68,23197.0,18.4313,18.4511,18.4017,18.4511,23197.0
2020-09-16 13:20:00,18.68,18.7,18.67,18.69,19402.0,18.4511,18.4708,18.4412,18.4609,19402.0
2020-09-16 13:30:00,18.69,18.7,18.63,18.66,28079.0,18.4609,18.4708,18.4017,18.4313,28079.0
2020-09-16 13:40:00,18.66,18.79,18.64,18.76,49018.0,18.4313,18.5597,18.4116,18.5301,49018.0
2020-09-16 13:50:00,18.75,18.76,18.72,18.73,36389.0,18.5202,18.5301,18.4906,18.5005,36389.0
2020-09-16 14:00:00,18.72,18.81,18.72,18.79,45101.0,18.4906,18.5795,18.4906,18.5597,45101.0
2020-09-16 14:10:00,18.79,18.88,18.78,18.86,50908.0,18.5597,18.6486,18.5498,18.6289,50908.0
2020-09-16 14:20:00,18.86,18.96,18.85,18.94,97451.0,18.6289,18.7276,18.619,18.7079,97451.0
2020-09-16 14:30:00,18.94,19.0,18.93,18.99,75079.0,18.7079,18.7671,18.698,18.7573,75079.0
2020-09-16 14:40:00,19.0,19.02,18.9,18.92,76216.0,18.7671,18.7869,18.6684,18.6881,76216.0
2020-09-16 14:50:00,18.92,18.95,18.83,18.95,80616.0,18.6881,18.7178,18.5992,18.7178,80616.0
2020-09-16 15:00:00,18.95,18.98,18.88,18.89,86755.0,18.7178,18.7474,18.6486,18.6585,86755.0
2020-09-16 15:10:00,18.89,18.95,18.81,18.95,118915.0,18.6585,18.7178,18.5795,18.7178,118915.0
2020-09-16 15:20:00,18.95,18.95,18.87,18.91,72496.0,18.7178,18.7178,18.6387,18.6782,72496.0
2020-09-16 15:30:00,18.91,18.98,18.89,18.92,95649.0,18.6782,18.7474,18.6585,18.6881,95649.0
2020-09-16 15:40:00,18.91,18.97,18.89,18.91,125062.0,18.6782,18.7375,18.6585,18.6782,125062.0
2020-09-16 15:50:00,18.91,18.93,18.76,18.78,374034.0,18.6782,18.698,18.5301,18.5498,374034.0
2020-09-17 09:30:00,18.51,18.6,18.31,18.59,65780.0,18.2832,18.372,18.0856,18.3622,65780.0
2020-09-17 09:40:00,18.59,18.65,18.48,18.57,102007.0,18.3622,18.4214,18.2535,18.3424,102007.0
2020-09-17 09:50:00,18.56,18.67,18.51,18.66,46594.0,18.3325,18.4412,18.2832,18.4313,46594.0
2020-09-17 10:00:00,18.67,18.79,18.64,18.71,52259.0,18.4412,18.5597,18.4116,18.4807,52259.0
2020-09-17 10:10:00,18.7,18.83,18.68,18.78,63179.0,18.4708,18.5992,18.4511,18.5498,63179.0
2020-09-17 10:20:00,18.78,18.92,18.78,18.9,48466.0,18.5498,18.6881,18.5498,18.6684,48466.0
2020-09-17 10:30:00,18.9,19.0,18.88,18.95,68358.0,18.6684,18.7671,18.6486,18.7178,68358.0
2020-09-17 10:40:00,18.94,19.0,18.9,18.97,92220.0,18.7079,18.7671,18.6684,18.7375,92220.0
2020-09-17 10:50:00,18.97,19.01,18.94,18.96,37994.0,18.7375,18.777,18.7079,18.7276,37994.0
2020-09-17 11:00:00,18.97,19.05,18.97,19.04,41090.0,18.7375,18.8165,18.7375,18.8067,41090.0
2020-09-17 11:10:00,19.05,19.07,18.99,19.03,27575.0,18.8165,18.8363,18.7573,18.7968,27575.0
2020-09-17 11:20:00,19.03,19.07,19.02,19.03,79230.0,18.7968,18.8363,18.7869,18.7968,79230.0
2020-09-17 11:30:00,19.02,19.03,18.83,18.83,125310.0,18.7869,18.7968,18.5992,18.5992,125310.0
2020-09-17 11:40:00,18.84,18.89,18.82,18.84,42992.0,18.6091,18.6585,18.5894,18.6091,42992.0
2020-09-17 11:50:00,18.83,18.85,18.8,18.83,45546.0,18.5992,18.619,18.5696,18.5992,45546.0
2020-09-17 12:00:00,18.82,18.83,18.67,18.69,97726.0,18.5894,18.5992,18.4412,18.4609,97726.0
2020-09-17 12:10:00,18.69,18.72,18.64,18.66,64633.0,18.4609,18.4906,18.4116,18.4313,64633.0
2020-09-17 12:20:00,18.66,18.71,18.65,18.69,39899.0,18.4313,18.4807,18.4214,18.4609,39899.0
2020-09-17 12:30:00,18.68,18.72,18.67,18.7,21640.0,18.4511,18.4906,18.4412,18.4708,21640.0
2020-09-17 12:40:00,18.7,18.72,18.66,18.69,33990.0,18.4708,18.4906,18.4313,18.4609,33990.0
2020-09-17 12:50:00,18.68,18.75,18.68,18.7,32028.0,18.4511,18.5202,18.4511,18.4708,32028.0
2020-09-17 13:00:00,18.7,18.71,18.67,18.68,19054.0,18.4708,18.4807,18.4412,18.4511,19054.0
2020-09-17 13:10:00,18.67,18.7,18.66,18.69,35726.0,18.4412,18.4708,18.4313,18.4609,35726.0
2020-09-17 13:20:00,18.69,18.75,18.68,18.71,39788.0,18.4609,18.5202,18.4511,18.4807,39788.0
2020-09-17 13:30:00,18.7,18.71,18.64,18.64,59593.0,18.4708,18.4807,18.4116,18.4116,59593.0
2020-09-17 13:40:00,18.65,18.66,18.59,18.64,33048.0,18.4214,18.4313,18.3622,18.4116,33048.0
2020-09-17 13:50:00,18.64,18.66,18.62,18.64,20800.0,18.4116,18.4313,18.3918,18.4116,20800.0
2020-09-17 14:00:00,18.64,18.69,18.64,18.66,50655.0,18.4116,18.4609,18.4116,18.4313,50655.0
2020-09-17 14:10:00,18.66,18.72,18.65,18.68,27289.0,18.4313,18.4906,18.4214,18.4511,27289.0
2020-09-17 14:20:00,18.69,18.7,18.59,18.59,39442.0,18.4609,18.4708,18.3622,18.3622,39442.0
2020-09-17 14:30:00,18.59,18.6,18.53,18.54,34924.0,18.3622,18.372,18.3029,18.3128,34924.0
2020-09-17 14:40:00,18.55,18.56,18.48,18.54,45549.0,18.3227,18.3325,18.2535,18.3128,45549.0
2020-09-17 14:50:00,18.54,18.56,18.51,18.54,31936.0,18.3128,18.3325,18.2832,18.3128,31936.0
2020-09-17 15:00:00,18.54,18.54,18.43,18.45,40659.0,18.3128,18.3128,18.2041,18.2239,40659.0
2020-09-17 15:10:00,18.45,18.48,18.42,18.42,44656.0,18.2239,18.2535,18.1943,18.1943,44656.0
2020-09-17 15:20:00,18.43,18.46,18.38,18.4,100474.0,18.2041,18.2338,18.1547,18.1745,100474.0
2020-09-17 15:30:00,18.39,18.46,18.37,18.41,149170.0,18.1646,18.2338,18.1449,18.1844,149170.0
2020-09-17 15:40:00,18.41,18.43,18.36,18.41,184675.0,18.1844,18.2041,18.135,18.1844,184675.0
2020-09-17 15:50:00,18.4,18.62,18.38,18.5,792065.0,18.1745,18.3918,18.1547,18.2733,792065.0
2020-09-18 09:30:00,18.3,18.54,18.14,18.53,325016.0,18.0757,18.3128,17.9177,18.3029,325016.0
2020-09-18 09:40:00,18.52,18.55,18.35,18.43,25352.0,18.293,18.3227,18.1251,18.2041,25352.0
2020-09-18 09:50:00,18.44,18.48,18.36,18.41,28030.0,18.214,18.2535,18.135,18.1844,28030.0
2020-09-18 10:00:00,18.4,18.52,18.36,18.5,32668.0,18.1745,18.293,18.135,18.2733,32668.0
2020-09-18 10:10:00,18.51,18.68,18.5,18.66,281818.0,18.2832,18.4511,18.2733,18.4313,281818.0
2020-09-18 10:20:00,18.66,18.74,18.66,18.66,30106.0,18.4313,18.5103,18.4313,18.4313,30106.0
2020-09-18 10:30:00,18.66,18.66,18.59,18.63,18390.0,18.4313,18.4313,18.3622,18.4017,18390.0
2020-09-18 10:40:00,18.63,18.68,18.58,18.66,25974.0,18.4017,18.4511,18.3523,18.4313,25974.0
2020-09-18 10:50:00,18.68,18.68,18.57,18.62,37740.0,18.4511,18.4511,18.3424,18.3918,37740.0
2020-09-18 11:00:00,18.63,18.65,18.55,18.56,37482.0,18.4017,18.4214,18.3227,18.3325,37482.0
2020-09-18 11:10:00,18.57,18.57,18.45,18.46,29921.0,18.3424,18.3424,18.2239,18.2338,29921.0
2020-09-18 11:20:00,18.46,18.5,18.42,18.45,31413.0,18.2338,18.2733,18.1943,18.2239,31413.0
2020-09-18 11:30:00,18.44,18.46,18.36,18.37,24719.0,18.214,18.2338,18.135,18.1449,24719.0
2020-09-18 11:40:00,18.38,18.45,18.35,18.44,39367.0,18.1547,18.2239,18.1251,18.214,39367.0
2020-09-18 11:50:00,18.44,18.46,18.32,18.32,38040.0,18.214,18.2338,18.0955,18.0955,38040.0
2020-09-18 12:00:00,18.32,18.34,18.26,18.26,55548.0,18.0955,18.1152,18.0362,18.0362,55548.0
2020-09-18 12:10:00,18.24,18.27,18.09,18.1,124011.0,18.0165,18.0461,17.8683,17.8782,124011.0
2020-09-18 12:20:00,18.11,18.12,17.98,18.01,83229.0,17.8881,17.8979,17.7596,17.7893,83229.0
2020-09-18 12:30:00,18.01,18.01,17.96,17.99,50700.0,17.7893,17.7893,17.7399,17.7695,50700.0
2020-09-18 12:40:00,17.99,18.0,17.93,18.0,60616.0,17.7695,17.7794,17.7103,17.7794,60616.0
2020-09-18 12:50:00,17.99,18.0,17.92,17.98,22626.0,17.7695,17.7794,17.7004,17.7596,22626.0
2020-09-18 13:00:00,17.98,18.03,17.95,18.0,20724.0,17.7596,17.809,17.73,17.7794,20724.0
2020-09-18 13:10:00,18.0,18.02,17.94,17.96,33904.0,17.7794,17.7992,17.7201,17.7399,33904.0
2020-09-18 13:20:00,17.97,17.99,17.87,17.87,38878.0,17.7498,17.7695,17.651,17.651,38878.0
2020-09-18 13:30:00,17.88,17.93,17.79,17.88,49410.0,17.6609,17.7103,17.572,17.6609,49410.0
2020-09-18 13:40:00,17.89,17.91,17.85,17.87,25100.0,17.6707,17.6905,17.6312,17.651,25100.0
2020-09-18 13:50:00,17.86,17.87,17.82,17.87,19190.0,17.6411,17.651,17.6016,17.651,19190.0
2020-09-18 14:00:00,17.87,17.87,17.8,17.81,29961.0,17.651,17.651,17.5819,17.5917,29961.0
2020-09-18 14:10:00,17.8,17.84,17.76,17.78,28309.0,17.5819,17.6214,17.5423,17.5621,28309.0
2020-09-18 14:20:00,17.78,17.85,17.77,17.8,30346.0,17.5621,17.6312,17.5522,17.5819,30346.0
2020-09-18 14:30:00,17.8,17.81,17.67,17.67,36211.0,17.5819,17.5917,17.4534,17.4534,36211.0
2020-09-18 14:40:00,17.67,17.73,17.64,17.72,41546.0,17.4534,17.5127,17.4238,17.5028,41546.0
2020-09-18 14:50:00,17.71,17.83,17.67,17.83,52607.0,17.493,17.6115,17.4534,17.6115,52607.0
2020-09-18 15:00:00,17.83,17.84,17.78,17.8,34177.0,17.6115,17.6214,17.5621,17.5819,34177.0
2020-09-18 15:10:00,17.81,17.87,17.81,17.85,61439.0,17.5917,17.651,17.5917,17.6312,61439.0
2020-09-18 15:20:00,17.85,17.98,17.82,17.98,193225.0,17.6312,17.7596,17.6016,17.7596,193225.0
2020-09-18 15:30:00,17.98,18.01,17.93,18.0,150197.0,17.7596,17.7893,17.7103,17.7794,150197.0
2020-09-18 15:40:00,18.0,18.0,17.74,17.75,314498.0,17.7794,17.7794,17.5226,17.5325,314498.0
2020-09-18 15:50:00,17.74,17.75,17.57,17.7,919782.0,17.5226,17.5325,17.3547,17.4831,919782.0
2020-09-21 09:30:00,17.2,17.21,16.94,17.05,103867.0,16.9892,16.9991,16.7324,16.841,103867.0
2020-09-21 09:40:00,17.05,17.19,17.04,17.14,68742.0,16.841,16.9793,16.8312,16.9299,68742.0
2020-09-21 09:50:00,17.12,17.15,17.04,17.1,33656.0,16.9102,16.9398,16.8312,16.8904,33656.0
2020-09-21 10:00:00,17.09,17.14,17.04,17.12,93153.0,16.8806,16.9299,16.8312,16.9102,93153.0
2020-09-21 10:10:00,17.12,17.17,16.96,17.05,117582.0,16.9102,16.9596,16.7521,16.841,117582.0
2020-09-21 10:20:00,17.04,17.11,16.99,17.02,169278.0,16.8312,16.9003,16.7818,16.8114,169278.0
2020-09-21 10:30:00,17.02,17.05,16.9,16.98,192389.0,16.8114,16.841,16.6929,16.7719,192389.0
2020-09-21 10:40:00,16.98,17.0,16.96,17.0,113247.0,16.7719,16.7917,16.7521,16.7917,113247.0
2020-09-21 10:50:00,17.0,17.02,16.97,16.99,65602.0,16.7917,16.8114,16.762,16.7818,65602.0
2020-09-21 11:00:00,16.99,17.03,16.87,16.91,201638.0,16.7818,16.8213,16.6632,16.7028,201638.0
2020-09-21 11:10:00,16.91,16.92,16.76,16.79,58588.0,16.7028,16.7126,16.5546,16.5842,58588.0
2020-09-21 11:20:00,16.79,16.82,16.75,16.76,28386.0,16.5842,16.6139,16.5447,16.5546,28386.0
2020-09-21 11:30:00,16.76,16.82,16.75,16.79,59463.0,16.5546,16.6139,16.5447,16.5842,59463.0
2020-09-21 11:40:00,16.79,16.86,16.77,16.85,45358.0,16.5842,16.6534,16.5645,16.6435,45358.0
2020-09-21 11:50:00,16.85,16.85,16.81,16.82,23065.0,16.6435,16.6435,16.604,16.6139,23065.0
2020-09-21 12:00:00,16.82,16.97,16.82,16.97,32211.0,16.6139,16.762,16.6139,16.762,32211.0
2020-09-21 12:10:00,16.96,16.96,16.88,16.92,20766.0,16.7521,16.7521,16.6731,16.7126,20766.0
2020-09-21 12:20:00,16.92,16.92,16.86,16.87,22551.0,16.7126,16.7126,16.6534,16.6632,22551.0
2020-09-21 12:30:00,16.86,16.86,16.77,16.84,22093.0,16.6534,16.6534,16.5645,16.6336,22093.0
2020-09-21 12:40:00,16.83,16.86,16.75,16.77,32367.0,16.6237,16.6534,16.5447,16.5645,32367.0
2020-09-21 12:50:00,16.76,16.78,16.74,16.78,35259.0,16.5546,16.5744,16.5348,16.5744,35259.0
2020-09-21 13:00:00,16.78,16.89,16.74,16.88,57870.0,16.5744,16.683,16.5348,16.6731,57870.0
2020-09-21 13:10:00,16.88,16.95,16.87,16.92,30630.0,16.6731,16.7423,16.6632,16.7126,30630.0
2020-09-21 13:20:00,16.92,16.96,16.91,16.91,22114.0,16.7126,16.7521,16.7028,16.7028,22114.0
2020-09-21 13:30:00,16.92,16.93,16.86,16.89,31799.0,16.7126,16.7225,16.6534,16.683,31799.0
2020-09-21 13:40:00,16.89,16.9,16.81,16.82,30566.0,16.683,16.6929,16.604,16.6139,30566.0
2020-09-21 13:50:00,16.82,16.86,16.81,16.83,42151.0,16.6139,16.6534,16.604,16.6237,42151.0
2020-09-21 14:00:00,16.82,16.84,16.8,16.83,39183.0,16.6139,16.6336,16.5941,16.6237,39183.0
2020-09-21 14:10:00,16.82,16.87,16.82,16.82,35866.0,16.6139,16.6632,16.6139,16.6139,35866.0
2020-09-21 14:20:00,16.83,16.93,16.83,16.88,23409.0,16.6237,16.7225,16.6237,16.6731,23409.0
2020-09-21 14:30:00,16.87,16.87,16.81,16.82,32099.0,16.6632,16.6632,16.604,16.6139,32099.0
2020-09-21 14:40:00,16.82,16.84,16.8,16.82,38263.0,16.6139,16.6336,16.5941,16.6139,38263.0
2020-09-21 14:50:00,16.82,16.91,16.81,16.84,46222.0,16.6139,16.7028,16.604,16.6336,46222.0
2020-09-21 15:00:00,16.84,16.92,16.83,16.89,51085.0,16.6336,16.7126,16.6237,16.683,51085.0
2020-09-21 15:10:00,16.89,16.95,16.89,16.93,69014.0,16.683,16.7423,16.683,16.7225,69014.0
2020-09-21 15:20:00,16.93,17.01,16.92,16.96,138762.0,16.7225,16.8015,16.7126,16.7521,138762.0
2020-09-21 15:30:00,16.96,17.0,16.92,16.96,139350.0,16.7521,16.7917,16.7126,16.7521,139350.0
2020-09-21 15:40:00,16.96,16.97,16.88,16.88,124267.0,16.7521,16.762,16.6731,16.6731,124267.0
2020-09-21 15:50:00,16.88,16.92,16.85,16.88,276383.0,16.6731,16.7126,16.6435,16.6731,276383.0
2020-09-22 09:30:00,16.78,16.93,16.63,16.77,131352.0,16.5744,16.7225,16.4262,16.5645,131352.0
2020-09-22 09:40:00,16.78,17.1,16.78,16.99,135831.0,16.5744,16.8904,16.5744,16.7818,135831.0
2020-09-22 09:50:00,16.99,17.08,16.97,17.02,86663.0,16.7818,16.8707,16.762,16.8114,86663.0
2020-09-22 10:00:00,17.03,17.12,16.93,17.12,115452.0,16.8213,16.9102,16.7225,16.9102,115452.0
2020-09-22 10:10:00,17.11,17.24,17.11,17.23,37127.0,16.9003,17.0287,16.9003,17.0188,37127.0
2020-09-22 10:20:00,17.23,17.23,17.14,17.19,23963.0,17.0188,17.0188,16.9299,16.9793,23963.0
2020-09-22 10:30:00,17.19,17.21,17.09,17.19,117891.0,16.9793,16.9991,16.8806,16.9793,117891.0
2020-09-22 10:40:00,17.19,17.2,16.99,17.02,83723.0,16.9793,16.9892,16.7818,16.8114,83723.0
2020-09-22 10:50:00,17.02,17.06,16.92,16.92,25427.0,16.8114,16.8509,16.7126,16.7126,25427.0
2020-09-22 11:00:00,16.92,17.06,16.92,17.03,66369.0,16.7126,16.8509,16.7126,16.8213,66369.0
2020-09-22 11:10:00,17.03,17.08,17.03,17.04,26488.0,16.8213,16.8707,16.8213,16.8312,26488.0
2020-09-22 11:20:00,17.04,17.07,17.01,17.03,39313.0,16.8312,16.8608,16.8015,16.8213,39313.0
2020-09-22 11:30:00,17.03,17.04,16.95,16.97,23970.0,16.8213,16.8312,16.7423,16.762,23970.0
2020-09-22 11:40:00,16.96,17.03,16.96,17.0,24271.0,16.7521,16.8213,16.7521,16.7917,24271.0
2020-09-22 11:50:00,17.0,17.06,17.0,17.04,26053.0,16.7917,16.8509,16.7917,16.8312,26053.0
2020-09-22 12:00:00,17.04,17.05,17.02,17.02,17289.0,16.8312,16.841,16.8114,16.8114,17289.0
2020-09-22 12:10:00,17.02,17.03,16.98,17.01,21822.0,16.8114,16.8213,16.7719,16.8015,21822.0
2020-09-22 12:20:00,17.0,17.03,16.99,17.01,26826.0,16.7917,16.8213,16.7818,16.8015,26826.0
2020-09-22 12:30:00,17.01,17.01,16.96,16.99,42350.0,16.8015,16.8015,16.7521,16.7818,42350.0
2020-09-22 12:40:00,17.0,17.01,16.99,17.0,11041.0,16.7917,16.8015,16.7818,16.7917,11041.0
2020-09-22 12:50:00,17.01,17.01,16.96,16.98,40081.0,16.8015,16.8015,16.7521,16.7719,40081.0
2020-09-22 13:00:00,16.98,17.0,16.96,17.0,55461.0,16.7719,16.7917,16.7521,16.7917,55461.0
2020-09-22 13:10:00,17.0,17.04,17.0,17.03,19027.0,16.7917,16.8312,16.7917,16.8213,19027.0
2020-09-22 13:20:00,17.03,17.05,17.02,17.04,63424.0,16.8213,16.841,16.8114,16.8312,63424.0
2020-09-22 13:30:00,17.03,17.07,17.01,17.02,37682.0,16.8213,16.8608,16.8015,16.8114,37682.0
2020-09-22 13:40:00,17.02,17.04,17.0,17.04,22501.0,16.8114,16.8312,16.7917,16.8312,22501.0
2020-09-22 13:50:00,17.04,17.04,16.99,17.03,33272.0,16.8312,16.8312,16.7818,16.8213,33272.0
2020-09-22 14:00:00,17.03,17.06,17.02,17.03,32973.0,16.8213,16.8509,16.8114,16.8213,32973.0
2020-09-22 14:10:00,17.03,17.06,17.03,17.05,38594.0,16.8213,16.8509,16.8213,16.841,38594.0
2020-09-22 14:20:00,17.05,17.08,17.02,17.07,39647.0,16.841,16.8707,16.8114,16.8608,39647.0
2020-09-22 14:30:00,17.08,17.12,17.07,17.09,35414.0,16.8707,16.9102,16.8608,16.8806,35414.0
2020-09-22 14:40:00,17.08,17.11,17.08,17.08,25704.0,16.8707,16.9003,16.8707,16.8707,25704.0
2020-09-22 14:50:00,17.08,17.09,17.04,17.05,26044.0,16.8707,16.8806,16.8312,16.841,26044.0
2020-09-22 15:00:00,17.04,17.05,17.02,17.04,30544.0,16.8312,16.841,16.8114,16.8312,30544.0
2020-09-22 15:10:00,17.04,17.05,17.0,17.04,29198.0,16.8312,16.841,16.7917,16.8312,29198.0
2020-09-22 15:20:00,17.05,17.1,17.04,17.07,54678.0,16.841,16.8904,16.8312,16.8608,54678.0
2020-09-22 15:30:00,17.07,17.08,17.03,17.05,77076.0,16.8608,16.8707,16.8213,16.841,77076.0
2020-09-22 15:40:00,17.05,17.14,17.05,17.14,137650.0,16.841,16.9299,16.841,16.9299,137650.0
2020-09-22 15:50:00,17.13,17.14,17.03,17.07,168001.0,16.9201,16.9299,16.8213,16.8608,168001.0
2020-09-23 09:30:00,17.11,17.55,17.11,17.46,57358.0,16.9003,17.3349,16.9003,17.246,57358.0
2020-09-23 09:40:00,17.48,17.57,17.46,17.49,27015.0,17.2658,17.3547,17.246,17.2757,27015.0
2020-09-23 09:50:00,17.49,17.53,17.3,17.35,40941.0,17.2757,17.3152,17.088,17.1374,40941.0
2020-09-23 10:00:00,17.34,17.36,17.15,17.22,46212.0,17.1275,17.1472,16.9398,17.009,46212.0
2020-09-23 10:10:00,17.23,17.23,17.05,17.08,34412.0,17.0188,17.0188,16.841,16.8707,34412.0
2020-09-23 10:20:00,17.09,17.19,17.03,17.18,31078.0,16.8806,16.9793,16.8213,16.9695,31078.0
2020-09-23 10:30:00,17.18,17.21,17.05,17.07,40275.0,16.9695,16.9991,16.841,16.8608,40275.0
2020-09-23 10:40:00,17.07,17.18,17.06,17.07,39311.0,16.8608,16.9695,16.8509,16.8608,39311.0
2020-09-23 10:50:00,17.06,17.1,17.03,17.07,29332.0,16.8509,16.8904,16.8213,16.8608,29332.0
2020-09-23 11:00:00,17.06,17.09,17.0,17.07,63656.0,16.8509,16.8806,16.7917,16.8608,63656.0
2020-09-23 11:10:00,17.05,17.05,16.96,16.98,38917.0,16.841,16.841,16.7521,16.7719,38917.0
2020-09-23 11:20:00,16.98,17.01,16.93,16.94,22594.0,16.7719,16.8015,16.7225,16.7324,22594.0
2020-09-23 11:30:00,16.93,16.97,16.91,16.96,30808.0,16.7225,16.762,16.7028,16.7521,30808.0
2020-09-23 11:40:00,16.97,17.06,16.96,16.96,37148.0,16.762,16.8509,16.7521,16.7521,37148.0
2020-09-23 11:50:00,16.96,16.96,16.9,16.9,28503.0,16.7521,16.7521,16.6929,16.6929,28503.0
2020-09-23 12:00:00,16.9,16.92,16.88,16.9,28583.0,16.6929,16.7126,16.6731,16.6929,28583.0
2020-09-23 12:10:00,16.9,16.92,16.85,16.87,39769.0,16.6929,16.7126,16.6435,16.6632,39769.0
2020-09-23 12:20:00,16.87,16.92,16.85,16.91,36060.0,16.6632,16.7126,16.6435,16.7028,36060.0
2020-09-23 12:30:00,16.9,16.9,16.84,16.88,36020.0,16.6929,16.6929,16.6336,16.6731,36020.0
2020-09-23 12:40:00,16.88,16.89,16.8,16.81,53159.0,16.6731,16.683,16.5941,16.604,53159.0
2020-09-23 12:50:00,16.81,16.86,16.8,16.85,19436.0,16.604,16.6534,16.5941,16.6435,19436.0
2020-09-23 13:00:00,16.85,16.86,16.8,16.85,37492.0,16.6435,16.6534,16.5941,16.6435,37492.0
2020-09-23 13:10:00,16.85,16.87,16.82,16.83,38038.0,16.6435,16.6632,16.6139,16.6237,38038.0
2020-09-23 13:20:00,16.83,16.83,16.81,16.82,33638.0,16.6237,16.6237,16.604,16.6139,33638.0
2020-09-23 13:30:00,16.81,16.82,16.77,16.79,43564.0,16.604,16.6139,16.5645,16.5842,43564.0
2020-09-23 13:40:00,16.79,16.83,16.79,16.8,51457.0,16.5842,16.6237,16.5842,16.5941,51457.0
2020-09-23 13:50:00,16.8,16.87,16.78,16.83,42428.0,16.5941,16.6632,16.5744,16.6237,42428.0
2020-09-23 14:00:00,16.83,16.83,16.8,16.81,89146.0,16.6237,16.6237,16.5941,16.604,89146.0
2020-09-23 14:10:00,16.8,16.84,16.74,16.74,94211.0,16.5941,16.6336,16.5348,16.5348,94211.0
2020-09-23 14:20:00,16.75,16.77,16.64,16.68,58258.0,16.5447,16.5645,16.4361,16.4756,58258.0
2020-09-23 14:30:00,16.67,16.69,16.62,16.63,37673.0,16.4657,16.4855,16.4163,16.4262,37673.0
2020-09-23 14:40:00,16.61,16.62,16.57,16.61,48865.0,16.4064,16.4163,16.3669,16.4064,48865.0
2020-09-23 14:50:00,16.61,16.65,16.52,16.57,54510.0,16.4064,16.4459,16.3175,16.3669,54510.0
2020-09-23 15:00:00,16.58,16.6,16.55,16.57,71477.0,16.3768,16.3966,16.3472,16.3669,71477.0
2020-09-23 15:10:00,16.58,16.7,16.57,16.6,126953.0,16.3768,16.4953,16.3669,16.3966,126953.0
2020-09-23 15:20:00,16.61,16.65,16.56,16.64,69586.0,16.4064,16.4459,16.357,16.4361,69586.0
2020-09-23 15:30:00,16.63,16.65,16.6,16.62,94456.0,16.4262,16.4459,16.3966,16.4163,94456.0
2020-09-23 15:40:00,16.62,16.64,16.58,16.6,118215.0,16.4163,16.4361,16.3768,16.3966,118215.0
2020-09-23 15:50:00,16.59,16.59,16.43,16.44,253284.0,16.3867,16.3867,16.2286,16.2385,253284.0
2020-09-24 09:30:00,16.39,16.39,16.15,16.19,94101.0,16.1891,16.1891,15.9521,15.9916,94101.0
2020-09-24 09:40:00,16.19,16.48,16.19,16.44,124701.0,15.9916,16.278,15.9916,16.2385,124701.0
2020-09-24 09:50:00,16.44,16.47,16.31,16.34,27630.0,16.2385,16.2682,16.1101,16.1397,27630.0
2020-09-24 10:00:00,16.35,16.47,16.33,16.46,39313.0,16.1496,16.2682,16.1299,16.2583,39313.0
2020-09-24 10:10:00,16.46,16.51,16.38,16.48,29978.0,16.2583,16.3077,16.1793,16.278,29978.0
2020-09-24 10:20:00,16.45,16.45,16.32,16.33,20993.0,16.2484,16.2484,16.12,16.1299,20993.0
2020-09-24 10:30:00,16.32,16.37,16.3,16.32,45745.0,16.12,16.1694,16.1002,16.12,45745.0
2020-09-24 10:40:00,16.33,16.39,16.31,16.32,34097.0,16.1299,16.1891,16.1101,16.12,34097.0
2020-09-24 10:50:00,16.32,16.38,16.3,16.37,23544.0,16.12,16.1793,16.1002,16.1694,23544.0
2020-09-24 11:00:00,16.36,16.36,16.31,16.32,17965.0,16.1595,16.1595,16.1101,16.12,17965.0
2020-09-24 11:10:00,16.32,16.34,16.29,16.3,24116.0,16.12,16.1397,16.0904,16.1002,24116.0
2020-09-24 11:20:00,16.29,16.4,16.28,16.36,12650.0,16.0904,16.199,16.0805,16.1595,12650.0
2020-09-24 11:30:00,16.37,16.38,16.32,16.38,19546.0,16.1694,16.1793,16.12,16.1793,19546.0
2020-09-24 11:40:00,16.38,16.43,16.36,16.37,36689.0,16.1793,16.2286,16.1595,16.1694,36689.0
2020-09-24 11:50:00,16.38,16.5,16.37,16.5,59549.0,16.1793,16.2978,16.1694,16.2978,59549.0
2020-09-24 12:00:00,16.5,16.53,16.49,16.52,23575.0,16.2978,16.3274,16.2879,16.3175,23575.0
2020-09-24 12:10:00,16.52,16.55,16.48,16.54,19320.0,16.3175,16.3472,16.278,16.3373,19320.0
2020-09-24 12:20:00,16.55,16.58,16.53,16.53,13172.0,16.3472,16.3768,16.3274,16.3274,13172.0
2020-09-24 12:30:00,16.52,16.52,16.41,16.42,9118.0,16.3175,16.3175,16.2089,16.2188,9118.0
2020-09-24 12:40:00,16.41,16.41,16.38,16.39,12091.0,16.2089,16.2089,16.1793,16.1891,12091.0
2020-09-24 12:50:00,16.39,16.49,16.39,16.48,16678.0,16.1891,16.2879,16.1891,16.278,16678.0
2020-09-24 13:00:00,16.48,16.51,16.46,16.48,33017.0,16.278,16.3077,16.2583,16.278,33017.0
2020-09-24 13:10:00,16.48,16.57,16.48,16.55,60159.0,16.278,16.3669,16.278,16.3472,60159.0
2020-09-24 13:20:00,16.55,16.66,16.54,16.64,22553.0,16.3472,16.4558,16.3373,16.4361,22553.0
2020-09-24 13:30:00,16.64,16.69,16.6,16.64,26177.0,16.4361,16.4855,16.3966,16.4361,26177.0
2020-09-24 13:40:00,16.64,16.67,16.61,16.61,102449.0,16.4361,16.4657,16.4064,16.4064,102449.0
2020-09-24 13:50:00,16.62,16.69,16.6,16.68,46817.0,16.4163,16.4855,16.3966,16.4756,46817.0
2020-09-24 14:00:00,16.68,16.7,16.64,16.68,25276.0,16.4756,16.4953,16.4361,16.4756,25276.0
2020-09-24 14:10:00,16.68,16.78,16.67,16.71,53861.0,16.4756,16.5744,16.4657,16.5052,53861.0
2020-09-24 14:20:00,16.72,16.76,16.69,16.71,73383.0,16.5151,16.5546,16.4855,16.5052,73383.0
2020-09-24 14:30:00,16.72,16.73,16.62,16.64,23873.0,16.5151,16.525,16.4163,16.4361,23873.0
2020-09-24 14:40:00,16.64,16.69,16.6,16.61,40385.0,16.4361,16.4855,16.3966,16.4064,40385.0
2020-09-24 14:50:00,16.57,16.59,16.52,16.57,49847.0,16.3669,16.3867,16.3175,16.3669,49847.0
2020-09-24 15:00:00,16.57,16.59,16.49,16.5,76575.0,16.3669,16.3867,16.2879,16.2978,76575.0
2020-09-24 15:10:00,16.5,16.56,16.47,16.48,70395.0,16.2978,16.357,16.2682,16.278,70395.0
2020-09-24 15:20:00,16.47,16.47,16.37,16.41,41985.0,16.2682,16.2682,16.1694,16.2089,41985.0
2020-09-24 15:30:00,16.4,16.5,16.38,16.49,46192.0,16.199,16.2978,16.1793,16.2879,46192.0
2020-09-24 15:40:00,16.49,16.55,16.44,16.45,86948.0,16.2879,16.3472,16.2385,16.2484,86948.0
2020-09-24 15:50:00,16.44,16.51,16.42,16.47,205523.0,16.2385,16.3077,16.2188,16.2682,205523.0
2020-09-25 09:30:00,16.3,16.48,16.26,16.39,42041.0,16.1002,16.278,16.0607,16.1891,42041.0
2020-09-25 09:40:00,16.42,16.57,16.41,16.44,29531.0,16.2188,16.3669,16.2089,16.2385,29531.0
2020-09-25 09:50:00,16.42,16.51,16.34,16.41,47020.0,16.2188,16.3077,16.1397,16.2089,47020.0
2020-09-25 10:00:00,16.41,16.54,16.41,16.49,47679.0,16.2089,16.3373,16.2089,16.2879,47679.0
2020-09-25 10:10:00,16.49,16.5,16.38,16.48,95346.0,16.2879,16.2978,16.1793,16.278,95346.0
2020-09-25 10:20:00,16.48,16.55,16.42,16.43,75198.0,16.278,16.3472,16.2188,16.2286,75198.0
2020-09-25 10:30:00,16.43,16.58,16.41,16.57,25647.0,16.2286,16.3768,16.2089,16.3669,25647.0
2020-09-25 10:40:00,16.58,16.6,16.48,16.53,96397.0,16.3768,16.3966,16.278,16.3274,96397.0
2020-09-25 10:50:00,16.54,16.56,16.51,16.55,53058.0,16.3373,16.357,16.3077,16.3472,53058.0
2020-09-25 11:00:00,16.55,16.56,16.45,16.46,36891.0,16.3472,16.357,16.2484,16.2583,36891.0
2020-09-25 11:10:00,16.46,16.48,16.42,16.48,20240.0,16.2583,16.278,16.2188,16.278,20240.0
2020-09-25 11:20:00,16.47,16.49,16.44,16.48,16787.0,16.2682,16.2879,16.2385,16.278,16787.0
2020-09-25 11:30:00,16.49,16.53,16.49,16.53,20558.0,16.2879,16.3274,16.2879,16.3274,20558.0
2020-09-25 11:40:00,16.52,16.52,16.46,16.46,14156.0,16.3175,16.3175,16.2583,16.2583,14156.0
2020-09-25 11:50:00,16.46,16.49,16.44,16.45,15043.0,16.2583,16.2879,16.2385,16.2484,15043.0
2020-09-25 12:00:00,16.45,16.53,16.44,16.53,15860.0,16.2484,16.3274,16.2385,16.3274,15860.0
2020-09-25 12:10:00,16.54,16.58,16.51,16.51,21774.0,16.3373,16.3768,16.3077,16.3077,21774.0
2020-09-25 12:20:00,16.52,16.55,16.48,16.53,18300.0,16.3175,16.3472,16.278,16.3274,18300.0
2020-09-25 12:30:00,16.53,16.61,16.52,16.61,30817.0,16.3274,16.4064,16.3175,16.4064,30817.0
2020-09-25 12:40:00,16.6,16.69,16.59,16.69,34340.0,16.3966,16.4855,16.3867,16.4855,34340.0
2020-09-25 12:50:00,16.69,16.73,16.68,16.72,33490.0,16.4855,16.525,16.4756,16.5151,33490.0
2020-09-25 13:00:00,16.71,16.73,16.68,16.69,22986.0,16.5052,16.525,16.4756,16.4855,22986.0
2020-09-25 13:10:00,16.69,16.69,16.67,16.69,28274.0,16.4855,16.4855,16.4657,16.4855,28274.0
2020-09-25 13:20:00,16.7,16.73,16.66,16.66,22476.0,16.4953,16.525,16.4558,16.4558,22476.0
2020-09-25 13:30:00,16.66,16.68,16.59,16.6,54476.0,16.4558,16.4756,16.3867,16.3966,54476.0
2020-09-25 13:40:00,16.6,16.63,16.58,16.59,22109.0,16.3966,16.4262,16.3768,16.3867,22109.0
2020-09-25 13:50:00,16.59,16.6,16.55,16.59,17967.0,16.3867,16.3966,16.3472,16.3867,17967.0
2020-09-25 14:00:00,16.58,16.64,16.57,16.62,27012.0,16.3768,16.4361,16.3669,16.4163,27012.0
2020-09-25 14:10:00,16.62,16.62,16.57,16.6,20833.0,16.4163,16.4163,16.3669,16.3966,20833.0
2020-09-25 14:20:00,16.6,16.66,16.57,16.66,30477.0,16.3966,16.4558,16.3669,16.4558,30477.0
2020-09-25 14:30:00,16.66,16.7,16.65,16.67,21165.0,16.4558,16.4953,16.4459,16.4657,21165.0
2020-09-25 14:40:00,16.67,16.68,16.64,16.65,17313.0,16.4657,16.4756,16.4361,16.4459,17313.0
2020-09-25 14:50:00,16.66,16.68,16.64,16.67,27175.0,16.4558,16.4756,16.4361,16.4657,27175.0
2020-09-25 15:00:00,16.68,16.73,16.68,16.73,26941.0,16.4756,16.525,16.4756,16.525,26941.0
2020-09-25 15:10:00,16.74,16.77,16.72,16.76,24227.0,16.5348,16.5645,16.5151,16.5546,24227.0
2020-09-25 15:20:00,16.76,16.78,16.72,16.75,50975.0,16.5546,16.5744,16.5151,16.5447,50975.0
2020-09-25 15:30:00,16.75,16.75,16.67,16.69,35666.0,16.5447,16.5447,16.4657,16.4855,35666.0
2020-09-25 15:40:00,16.69,16.73,16.68,16.72,36449.0,16.4855,16.525,16.4756,16.5151,36449.0
2020-09-25 15:50:00,16.72,16.72,16.67,16.67,144725.0,16.5151,16.5151,16.4657,16.4657,144725.0
2020-09-28 09:30:00,16.93,17.37,16.93,17.19,89332.0,16.7225,17.1571,16.7225,16.9793,89332.0
2020-09-28 09:40:00,17.22,17.23,17.06,17.18,28182.0,17.009,17.0188,16.8509,16.9695,28182.0
2020-09-28 09:50:00,17.16,17.25,17.15,17.25,20729.0,16.9497,17.0386,16.9398,17.0386,20729.0
2020-09-28 10:00:00,17.25,17.34,17.23,17.32,32824.0,17.0386,17.1275,17.0188,17.1077,32824.0
2020-09-28 10:10:00,17.33,17.51,17.32,17.51,34112.0,17.1176,17.2954,17.1077,17.2954,34112.0
2020-09-28 10:20:00,17.51,17.56,17.46,17.46,62824.0,17.2954,17.3448,17.246,17.246,62824.0
2020-09-28 10:30:00,17.45,17.54,17.44,17.45,127836.0,17.2361,17.325,17.2263,17.2361,127836.0
2020-09-28 10:40:00,17.46,17.5,17.43,17.46,19806.0,17.246,17.2855,17.2164,17.246,19806.0
2020-09-28 10:50:00,17.47,17.54,17.47,17.53,24028.0,17.2559,17.325,17.2559,17.3152,24028.0
2020-09-28 11:00:00,17.54,17.56,17.46,17.46,16182.0,17.325,17.3448,17.246,17.246,16182.0
2020-09-28 11:10:00,17.47,17.56,17.47,17.55,22520.0,17.2559,17.3448,17.2559,17.3349,22520.0
2020-09-28 11:20:00,17.54,17.55,17.48,17.5,15166.0,17.325,17.3349,17.2658,17.2855,15166.0
2020-09-28 11:30:00,17.49,17.49,17.43,17.45,20777.0,17.2757,17.2757,17.2164,17.2361,20777.0
2020-09-28 11:40:00,17.46,17.46,17.4,17.41,25457.0,17.246,17.246,17.1868,17.1966,25457.0
2020-09-28 11:50:00,17.41,17.43,17.38,17.43,19426.0,17.1966,17.2164,17.167,17.2164,19426.0
2020-09-28 12:00:00,17.42,17.5,17.42,17.48,22096.0,17.2065,17.2855,17.2065,17.2658,22096.0
2020-09-28 12:10:00,17.48,17.52,17.43,17.45,22777.0,17.2658,17.3053,17.2164,17.2361,22777.0
2020-09-28 12:20:00,17.45,17.48,17.43,17.47,16963.0,17.2361,17.2658,17.2164,17.2559,16963.0
2020-09-28 12:30:00,17.47,17.47,17.38,17.41,24054.0,17.2559,17.2559,17.167,17.1966,24054.0
2020-09-28 12:40:00,17.41,17.43,17.39,17.41,25812.0,17.1966,17.2164,17.1769,17.1966,25812.0
2020-09-28 12:50:00,17.41,17.45,17.4,17.42,35840.0,17.1966,17.2361,17.1868,17.2065,35840.0
2020-09-28 13:00:00,17.42,17.45,17.4,17.44,14715.0,17.2065,17.2361,17.1868,17.2263,14715.0
2020-09-28 13:10:00,17.44,17.48,17.43,17.45,20054.0,17.2263,17.2658,17.2164,17.2361,20054.0
2020-09-28 13:20:00,17.45,17.45,17.33,17.34,14472.0,17.2361,17.2361,17.1176,17.1275,14472.0
2020-09-28 13:30:00,17.35,17.36,17.32,17.34,12670.0,17.1374,17.1472,17.1077,17.1275,12670.0
2020-09-28 13:40:00,17.33,17.34,17.25,17.29,19617.0,17.1176,17.1275,17.0386,17.0781,19617.0
2020-09-28 13:50:00,17.29,17.31,17.24,17.25,17100.0,17.0781,17.0979,17.0287,17.0386,17100.0
2020-09-28 14:00:00,17.25,17.34,17.22,17.32,24817.0,17.0386,17.1275,17.009,17.1077,24817.0
2020-09-28 14:10:00,17.31,17.34,17.29,17.32,18944.0,17.0979,17.1275,17.0781,17.1077,18944.0
2020-09-28 14:20:00,17.32,17.33,17.28,17.28,19269.0,17.1077,17.1176,17.0682,17.0682,19269.0
2020-09-28 14:30:00,17.28,17.34,17.28,17.34,20706.0,17.0682,17.1275,17.0682,17.1275,20706.0
2020-09-28 14:40:00,17.35,17.37,17.32,17.34,22369.0,17.1374,17.1571,17.1077,17.1275,22369.0
2020-09-28 14:50:00,17.35,17.36,17.27,17.32,26405.0,17.1374,17.1472,17.0583,17.1077,26405.0
2020-09-28 15:00:00,17.32,17.34,17.27,17.3,20114.0,17.1077,17.1275,17.0583,17.088,20114.0
2020-09-28 15:10:00,17.3,17.33,17.28,17.28,25226.0,17.088,17.1176,17.0682,17.0682,25226.0
2020-09-28 15:20:00,17.29,17.31,17.26,17.3,21657.0,17.0781,17.0979,17.0485,17.088,21657.0
2020-09-28 15:30:00,17.3,17.3,17.23,17.23,31645.0,17.088,17.088,17.0188,17.0188,31645.0
2020-09-28 15:40:00,17.23,17.28,17.21,17.21,49001.0,17.0188,17.0682,16.9991,16.9991,49001.0
2020-09-28 15:50:00,17.21,17.25,17.16,17.21,140523.0,16.9991,17.0386,16.9497,16.9991,140523.0
2020-09-29 09:30:00,17.52,17.57,17.2,17.46,74424.0,17.3053,17.3547,16.9892,17.246,74424.0
2020-09-29 09:40:00,17.45,17.53,17.35,17.46,61138.0,17.2361,17.3152,17.1374,17.246,61138.0
2020-09-29 09:50:00,17.45,17.51,17.39,17.41,30808.0,17.2361,17.2954,17.1769,17.1966,30808.0
2020-09-29 10:00:00,17.42,17.46,17.3,17.35,24980.0,17.2065,17.246,17.088,17.1374,24980.0
2020-09-29 10:10:00,17.37,17.45,17.36,17.4,55382.0,17.1571,17.2361,17.1472,17.1868,55382.0
2020-09-29 10:20:00,17.4,17.48,17.35,17.45,89545.0,17.1868,17.2658,17.1374,17.2361,89545.0
2020-09-29 10:30:00,17.45,17.48,17.39,17.41,44344.0,17.2361,17.2658,17.1769,17.1966,44344.0
2020-09-29 10:40:00,17.4,17.42,17.35,17.37,28379.0,17.1868,17.2065,17.1374,17.1571,28379.0
2020-09-29 10:50:00,17.38,17.41,17.32,17.32,21341.0,17.167,17.1966,17.1077,17.1077,21341.0
2020-09-29 11:00:00,17.33,17.35,17.26,17.26,46151.0,17.1176,17.1374,17.0485,17.0485,46151.0
2020-09-29 11:10:00,17.25,17.32,17.23,17.31,21032.0,17.0386,17.1077,17.0188,17.0979,21032.0
2020-09-29 11:20:00,17.31,17.33,17.28,17.29,25805.0,17.0979,17.1176,17.0682,17.0781,25805.0
2020-09-29 11:30:00,17.28,17.31,17.27,17.3,23456.0,17.0682,17.0979,17.0583,17.088,23456.0
2020-09-29 11:40:00,17.29,17.29,17.15,17.17,12658.0,17.0781,17.0781,16.9398,16.9596,12658.0
2020-09-29 11:50:00,17.16,17.23,17.15,17.21,25651.0,16.9497,17.0188,16.9398,16.9991,25651.0
2020-09-29 12:00:00,17.21,17.23,17.18,17.23,25686.0,16.9991,17.0188,16.9695,17.0188,25686.0
2020-09-29 12:10:00,17.23,17.24,17.2,17.23,16514.0,17.0188,17.0287,16.9892,17.0188,16514.0
2020-09-29 12:20:00,17.23,17.24,17.2,17.23,16268.0,17.0188,17.0287,16.9892,17.0188,16268.0
2020-09-29 12:30:00,17.23,17.24,17.2,17.23,10055.0,17.0188,17.0287,16.9892,17.0188,10055.0
2020-09-29 12:40:00,17.23,17.25,17.19,17.25,41234.0,17.0188,17.0386,16.9793,17.0386,41234.0
2020-09-29 12:50:00,17.25,17.26,17.23,17.26,12519.0,17.0386,17.0485,17.0188,17.0485,12519.0
2020-09-29 13:00:00,17.26,17.27,17.18,17.18,12395.0,17.0485,17.0583,16.9695,16.9695,12395.0
2020-09-29 13:10:00,17.18,17.2,17.16,17.18,13425.0,16.9695,16.9892,16.9497,16.9695,13425.0
2020-09-29 13:20:00,17.18,17.23,17.17,17.23,8810.0,16.9695,17.0188,16.9596,17.0188,8810.0
2020-09-29 13:30:00,17.23,17.26,17.22,17.23,12848.0,17.0188,17.0485,17.009,17.0188,12848.0
2020-09-29 13:40:00,17.23,17.25,17.22,17.25,9695.0,17.0188,17.0386,17.009,17.0386,9695.0
2020-09-29 13:50:00,17.26,17.34,17.26,17.32,43081.0,17.0485,17.1275,17.0485,17.1077,43081.0
2020-09-29 14:00:00,17.33,17.35,17.31,17.34,19944.0,17.1176,17.1374,17.0979,17.1275,19944.0
2020-09-29 14:10:00,17.34,17.39,17.33,17.39,17274.0,17.1275,17.1769,17.1176,17.1769,17274.0
2020-09-29 14:20:00,17.39,17.43,17.37,17.43,43228.0,17.1769,17.2164,17.1571,17.2164,43228.0
2020-09-29 14:30:00,17.42,17.45,17.37,17.39,14112.0,17.2065,17.2361,17.1571,17.1769,14112.0
2020-09-29 14:40:00,17.39,17.39,17.33,17.34,14070.0,17.1769,17.1769,17.1176,17.1275,14070.0
2020-09-29 14:50:00,17.34,17.36,17.32,17.34,24994.0,17.1275,17.1472,17.1077,17.1275,24994.0
2020-09-29 15:00:00,17.34,17.35,17.3,17.33,16250.0,17.1275,17.1374,17.088,17.1176,16250.0
2020-09-29 15:10:00,17.32,17.38,17.31,17.38,18570.0,17.1077,17.167,17.0979,17.167,18570.0
2020-09-29 15:20:00,17.38,17.38,17.31,17.35,39700.0,17.167,17.167,17.0979,17.1374,39700.0
2020-09-29 15:30:00,17.35,17.37,17.31,17.32,53463.0,17.1374,17.1571,17.0979,17.1077,53463.0
2020-09-29 15:40:00,17.32,17.4,17.32,17.39,54167.0,17.1077,17.1868,17.1077,17.1769,54167.0
2020-09-29 15:50:00,17.39,17.41,17.3,17.31,232644.0,17.1769,17.1966,17.088,17.0979,232644.0
2020-09-30 09:30:00,17.29,17.39,17.25,17.3,32260.0,17.0781,17.1769,17.0386,17.088,32260.0
2020-09-30 09:40:00,17.28,17.39,17.25,17.3,20913.0,17.0682,17.1769,17.0386,17.088,20913.0
2020-09-30 09:50:00,17.3,17.35,17.25,17.32,48441.0,17.088,17.1374,17.0386,17.1077,48441.0
2020-09-30 10:00:00,17.31,17.36,17.24,17.26,70238.0,17.0979,17.1472,17.0287,17.0485,70238.0
2020-09-30 10:10:00,17.28,17.29,17.19,17.21,38067.0,17.0682,17.0781,16.9793,16.9991,38067.0
2020-09-30 10:20:00,17.22,17.23,17.14,17.16,14742.0,17.009,17.0188,16.9299,16.9497,14742.0
2020-09-30 10:30:00,17.17,17.22,17.12,17.22,41402.0,16.9596,17.009,16.9102,17.009,41402.0
2020-09-30 10:40:00,17.22,17.26,17.18,17.22,20530.0,17.009,17.0485,16.9695,17.009,20530.0
2020-09-30 10:50:00,17.21,17.23,17.17,17.19,27960.0,16.9991,17.0188,16.9596,16.9793,27960.0
2020-09-30 11:00:00,17.19,17.2,17.14,17.14,20301.0,16.9793,16.9892,16.9299,16.9299,20301.0
2020-09-30 11:10:00,17.14,17.15,17.09,17.12,15170.0,16.9299,16.9398,16.8806,16.9102,15170.0
2020-09-30 11:20:00,17.13,17.15,17.1,17.11,14510.0,16.9201,16.9398,16.8904,16.9003,14510.0
2020-09-30 11:30:00,17.09,17.11,17.07,17.08,10185.0,16.8806,16.9003,16.8608,16.8707,10185.0
2020-09-30 11:40:00,17.08,17.08,17.04,17.06,26401.0,16.8707,16.8707,16.8312,16.8509,26401.0
2020-09-30 11:50:00,17.05,17.06,17.0,17.03,40369.0,16.841,16.8509,16.7917,16.8213,40369.0
2020-09-30 12:00:00,17.03,17.05,17.02,17.04,23941.0,16.8213,16.841,16.8114,16.8312,23941.0
2020-09-30 12:10:00,17.03,17.08,17.02,17.05,33481.0,16.8213,16.8707,16.8114,16.841,33481.0
2020-09-30 12:20:00,17.05,17.11,17.05,17.09,37653.0,16.841,16.9003,16.841,16.8806,37653.0
2020-09-30 12:30:00,17.1,17.11,17.01,17.07,53426.0,16.8904,16.9003,16.8015,16.8608,53426.0
2020-09-30 12:40:00,17.06,17.06,17.01,17.04,33886.0,16.8509,16.8509,16.8015,16.8312,33886.0
2020-09-30 12:50:00,17.04,17.09,17.02,17.04,49147.0,16.8312,16.8806,16.8114,16.8312,49147.0
2020-09-30 13:00:00,17.04,17.07,16.99,17.02,27615.0,16.8312,16.8608,16.7818,16.8114,27615.0
2020-09-30 13:10:00,17.02,17.04,16.97,16.97,31107.0,16.8114,16.8312,16.762,16.762,31107.0
2020-09-30 13:20:00,16.97,17.01,16.96,16.99,18847.0,16.762,16.8015,16.7521,16.7818,18847.0
2020-09-30 13:30:00,17.0,17.04,16.98,17.02,17798.0,16.7917,16.8312,16.7719,16.8114,17798.0
2020-09-30 13:40:00,17.02,17.03,16.97,16.98,25337.0,16.8114,16.8213,16.762,16.7719,25337.0
2020-09-30 13:50:00,16.98,16.99,16.93,16.94,13611.0,16.7719,16.7818,16.7225,16.7324,13611.0
2020-09-30 14:00:00,16.94,16.96,16.9,16.96,15235.0,16.7324,16.7521,16.6929,16.7521,15235.0
2020-09-30 14:10:00,16.96,17.01,16.95,17.0,12879.0,16.7521,16.8015,16.7423,16.7917,12879.0
2020-09-30 14:20:00,17.0,17.01,16.85,16.85,105745.0,16.7917,16.8015,16.6435,16.6435,105745.0
2020-09-30 14:30:00,16.84,16.86,16.79,16.8,29858.0,16.6336,16.6534,16.5842,16.5941,29858.0
2020-09-30 14:40:00,16.81,16.81,16.67,16.68,38292.0,16.604,16.604,16.4657,16.4756,38292.0
2020-09-30 14:50:00,16.67,16.82,16.67,16.82,32505.0,16.4657,16.6139,16.4657,16.6139,32505.0
2020-09-30 15:00:00,16.81,16.84,16.74,16.79,24340.0,16.604,16.6336,16.5348,16.5842,24340.0
2020-09-30 15:10:00,16.78,16.79,16.62,16.63,62981.0,16.5744,16.5842,16.4163,16.4262,62981.0
2020-09-30 15:20:00,16.63,16.72,16.59,16.7,74747.0,16.4262,16.5151,16.3867,16.4953,74747.0
2020-09-30 15:30:00,16.7,16.77,16.66,16.75,84674.0,16.4953,16.5645,16.4558,16.5447,84674.0
2020-09-30 15:40:00,16.74,16.79,16.71,16.77,96324.0,16.5348,16.5842,16.5052,16.5645,96324.0
2020-09-30 15:50:00,16.77,16.8,16.71,16.71,304851.0,16.5645,16.5941,16.5052,16.5052,304851.0
2020-10-01 09:30:00,16.94,17.22,16.82,17.18,78701.0,16.7324,17.009,16.6139,16.9695,78701.0
2020-10-01 09:40:00,17.18,17.24,17.06,17.1,55968.0,16.9695,17.0287,16.8509,16.8904,55968.0
2020-10-01 09:50:00,17.11,17.11,17.01,17.02,37104.0,16.9003,16.9003,16.8015,16.8114,37104.0
2020-10-01 10:00:00,17.01,17.04,16.84,16.89,61144.0,16.8015,16.8312,16.6336,16.683,61144.0
2020-10-01 10:10:00,16.89,16.94,16.83,16.9,48582.0,16.683,16.7324,16.6237,16.6929,48582.0
2020-10-01 10:20:00,16.92,16.98,16.89,16.94,32281.0,16.7126,16.7719,16.683,16.7324,32281.0
2020-10-01 10:30:00,16.94,17.03,16.91,17.02,20552.0,16.7324,16.8213,16.7028,16.8114,20552.0
2020-10-01 10:40:00,17.02,17.06,16.96,16.99,34559.0,16.8114,16.8509,16.7521,16.7818,34559.0
2020-10-01 10:50:00,16.98,17.04,16.96,17.03,40101.0,16.7719,16.8312,16.7521,16.8213,40101.0
2020-10-01 11:00:00,17.04,17.08,17.01,17.06,47799.0,16.8312,16.8707,16.8015,16.8509,47799.0
2020-10-01 11:10:00,17.06,17.12,17.02,17.09,51736.0,16.8509,16.9102,16.8114,16.8806,51736.0
2020-10-01 11:20:00,17.1,17.13,17.06,17.06,35771.0,16.8904,16.9201,16.8509,16.8509,35771.0
2020-10-01 11:30:00,17.07,17.08,17.01,17.03,25798.0,16.8608,16.8707,16.8015,16.8213,25798.0
2020-10-01 11:40:00,17.03,17.07,17.01,17.05,24076.0,16.8213,16.8608,16.8015,16.841,24076.0
2020-10-01 11:50:00,17.05,17.14,17.04,17.12,23170.0,16.841,16.9299,16.8312,16.9102,23170.0
2020-10-01 12:00:00,17.11,17.14,17.05,17.1,29175.0,16.9003,16.9299,16.841,16.8904,29175.0
2020-10-01 12:10:00,17.1,17.11,17.05,17.07,31494.0,16.8904,16.9003,16.841,16.8608,31494.0
2020-10-01 12:20:00,17.07,17.15,17.07,17.15,35097.0,16.8608,16.9398,16.8608,16.9398,35097.0
2020-10-01 12:30:00,17.14,17.15,17.09,17.11,14620.0,16.9299,16.9398,16.8806,16.9003,14620.0
2020-10-01 12:40:00,17.11,17.14,17.09,17.1,25813.0,16.9003,16.9299,16.8806,16.8904,25813.0
2020-10-01 12:50:00,17.1,17.1,17.04,17.05,33401.0,16.8904,16.8904,16.8312,16.841,33401.0
2020-10-01 13:00:00,17.05,17.14,17.03,17.14,28542.0,16.841,16.9299,16.8213,16.9299,28542.0
2020-10-01 13:10:00,17.14,17.14,17.08,17.09,22071.0,16.9299,16.9299,16.8707,16.8806,22071.0
2020-10-01 13:20:00,17.09,17.1,17.02,17.03,30120.0,16.8806,16.8904,16.8114,16.8213,30120.0
2020-10-01 13:30:00,17.03,17.06,17.01,17.05,19177.0,16.8213,16.8509,16.8015,16.841,19177.0
2020-10-01 13:40:00,17.05,17.06,16.99,16.99,36917.0,16.841,16.8509,16.7818,16.7818,36917.0
2020-10-01 13:50:00,17.0,17.03,16.93,16.95,40504.0,16.7917,16.8213,16.7225,16.7423,40504.0
2020-10-01 14:00:00,16.95,16.98,16.85,16.87,48892.0,16.7423,16.7719,16.6435,16.6632,48892.0
2020-10-01 14:10:00,16.87,16.9,16.84,16.88,20001.0,16.6632,16.6929,16.6336,16.6731,20001.0
2020-10-01 14:20:00,16.89,16.99,16.87,16.99,14086.0,16.683,16.7818,16.6632,16.7818,14086.0
2020-10-01 14:30:00,16.98,17.07,16.98,17.07,123630.0,16.7719,16.8608,16.7719,16.8608,123630.0
2020-10-01 14:40:00,17.07,17.07,17.0,17.01,52342.0,16.8608,16.8608,16.7917,16.8015,52342.0
2020-10-01 14:50:00,17.01,17.03,17.0,17.02,19155.0,16.8015,16.8213,16.7917,16.8114,19155.0
2020-10-01 15:00:00,17.01,17.1,17.01,17.1,45200.0,16.8015,16.8904,16.8015,16.8904,45200.0
2020-10-01 15:10:00,17.1,17.12,17.05,17.05,74416.0,16.8904,16.9102,16.841,16.841,74416.0
2020-10-01 15:20:00,17.05,17.07,17.02,17.04,53567.0,16.841,16.8608,16.8114,16.8312,53567.0
2020-10-01 15:30:00,17.03,17.12,17.02,17.1,63887.0,16.8213,16.9102,16.8114,16.8904,63887.0
2020-10-01 15:40:00,17.1,17.17,17.09,17.16,96783.0,16.8904,16.9596,16.8806,16.9497,96783.0
2020-10-01 15:50:00,17.16,17.24,17.16,17.22,436123.0,16.9497,17.0287,16.9497,17.009,436123.0
2020-10-02 09:30:00,16.64,16.93,16.51,16.93,34658.0,16.4361,16.7225,16.3077,16.7225,34658.0
2020-10-02 09:40:00,16.94,16.99,16.85,16.95,22853.0,16.7324,16.7818,16.6435,16.7423,22853.0
2020-10-02 09:50:00,16.96,16.99,16.86,16.95,55628.0,16.7521,16.7818,16.6534,16.7423,55628.0
2020-10-02 10:00:00,16.93,17.06,16.93,17.05,80035.0,16.7225,16.8509,16.7225,16.841,80035.0
2020-10-02 10:10:00,17.04,17.1,17.01,17.08,43018.0,16.8312,16.8904,16.8015,16.8707,43018.0
2020-10-02 10:20:00,17.08,17.16,17.07,17.15,26851.0,16.8707,16.9497,16.8608,16.9398,26851.0
2020-10-02 10:30:00,17.15,17.15,17.09,17.1,38926.0,16.9398,16.9398,16.8806,16.8904,38926.0
2020-10-02 10:40:00,17.09,17.16,17.08,17.15,16022.0,16.8806,16.9497,16.8707,16.9398,16022.0
2020-10-02 10:50:00,17.14,17.18,17.14,17.15,26650.0,16.9299,16.9695,16.9299,16.9398,26650.0
2020-10-02 11:00:00,17.14,17.23,17.1,17.22,41025.0,16.9299,17.0188,16.8904,17.009,41025.0
2020-10-02 11:10:00,17.22,17.34,17.19,17.34,21025.0,17.009,17.1275,16.9793,17.1275,21025.0
2020-10-02 11:20:00,17.33,17.42,17.33,17.42,25840.0,17.1176,17.2065,17.1176,17.2065,25840.0
2020-10-02 11:30:00,17.42,17.45,17.38,17.41,20098.0,17.2065,17.2361,17.167,17.1966,20098.0
2020-10-02 11:40:00,17.41,17.47,17.41,17.44,15106.0,17.1966,17.2559,17.1966,17.2263,15106.0
2020-10-02 11:50:00,17.45,17.48,17.42,17.48,36424.0,17.2361,17.2658,17.2065,17.2658,36424.0
2020-10-02 12:00:00,17.48,17.7,17.47,17.7,44704.0,17.2658,17.4831,17.2559,17.4831,44704.0
2020-10-02 12:10:00,17.69,17.88,17.67,17.87,56196.0,17.4732,17.6609,17.4534,17.651,56196.0
2020-10-02 12:20:00,17.89,17.93,17.81,17.85,43145.0,17.6707,17.7103,17.5917,17.6312,43145.0
2020-10-02 12:30:00,17.86,17.87,17.78,17.84,22916.0,17.6411,17.651,17.5621,17.6214,22916.0
2020-10-02 12:40:00,17.84,17.87,17.8,17.85,20938.0,17.6214,17.651,17.5819,17.6312,20938.0
2020-10-02 12:50:00,17.85,17.92,17.83,17.89,38364.0,17.6312,17.7004,17.6115,17.6707,38364.0
2020-10-02 13:00:00,17.9,17.92,17.85,17.86,18111.0,17.6806,17.7004,17.6312,17.6411,18111.0
2020-10-02 13:10:00,17.86,17.9,17.82,17.86,17130.0,17.6411,17.6806,17.6016,17.6411,17130.0
2020-10-02 13:20:00,17.85,17.88,17.79,17.8,20176.0,17.6312,17.6609,17.572,17.5819,20176.0
2020-10-02 13:30:00,17.8,17.8,17.71,17.71,21750.0,17.5819,17.5819,17.493,17.493,21750.0
2020-10-02 13:40:00,17.72,17.73,17.64,17.66,26684.0,17.5028,17.5127,17.4238,17.4436,26684.0
2020-10-02 13:50:00,17.66,17.69,17.64,17.68,16093.0,17.4436,17.4732,17.4238,17.4633,16093.0
2020-10-02 14:00:00,17.68,17.78,17.68,17.76,17234.0,17.4633,17.5621,17.4633,17.5423,17234.0
2020-10-02 14:10:00,17.75,17.84,17.75,17.83,27721.0,17.5325,17.6214,17.5325,17.6115,27721.0
2020-10-02 14:20:00,17.82,17.84,17.79,17.8,34177.0,17.6016,17.6214,17.572,17.5819,34177.0
2020-10-02 14:30:00,17.8,17.86,17.78,17.82,27446.0,17.5819,17.6411,17.5621,17.6016,27446.0
2020-10-02 14:40:00,17.82,17.85,17.8,17.83,20122.0,17.6016,17.6312,17.5819,17.6115,20122.0
2020-10-02 14:50:00,17.82,17.84,17.78,17.82,23695.0,17.6016,17.6214,17.5621,17.6016,23695.0
2020-10-02 15:00:00,17.82,17.82,17.76,17.79,33786.0,17.6016,17.6016,17.5423,17.572,33786.0
2020-10-02 15:10:00,17.79,17.85,17.73,17.82,50233.0,17.572,17.6312,17.5127,17.6016,50233.0
2020-10-02 15:20:00,17.81,17.88,17.81,17.88,28401.0,17.5917,17.6609,17.5917,17.6609,28401.0
2020-10-02 15:30:00,17.88,17.95,17.86,17.95,48849.0,17.6609,17.73,17.6411,17.73,48849.0
2020-10-02 15:40:00,17.94,17.95,17.9,17.95,66329.0,17.7201,17.73,17.6806,17.73,66329.0
2020-10-02 15:50:00,17.94,17.97,17.87,17.88,259580.0,17.7201,17.7498,17.651,17.6609,259580.0
2020-10-05 09:30:00,18.03,18.22,18.03,18.07,30322.0,17.809,17.9967,17.809,17.8485,30322.0
2020-10-05 09:40:00,18.08,18.22,18.0,18.16,37877.0,17.8584,17.9967,17.7794,17.9374,37877.0
2020-10-05 09:50:00,18.17,18.18,18.08,18.08,15487.0,17.9473,17.9572,17.8584,17.8584,15487.0
2020-10-05 10:00:00,18.1,18.22,18.04,18.18,89757.0,17.8782,17.9967,17.8189,17.9572,89757.0
2020-10-05 10:10:00,18.17,18.28,18.11,18.26,64065.0,17.9473,18.056,17.8881,18.0362,64065.0
2020-10-05 10:20:00,18.26,18.31,18.23,18.24,12239.0,18.0362,18.0856,18.0066,18.0165,12239.0
2020-10-05 10:30:00,18.24,18.27,18.17,18.21,75301.0,18.0165,18.0461,17.9473,17.9868,75301.0
2020-10-05 10:40:00,18.2,18.22,18.15,18.21,33015.0,17.9769,17.9967,17.9276,17.9868,33015.0
2020-10-05 10:50:00,18.21,18.23,18.17,18.19,15805.0,17.9868,18.0066,17.9473,17.9671,15805.0
2020-10-05 11:00:00,18.19,18.23,18.18,18.21,25612.0,17.9671,18.0066,17.9572,17.9868,25612.0
2020-10-05 11:10:00,18.2,18.23,18.17,18.19,41801.0,17.9769,18.0066,17.9473,17.9671,41801.0
2020-10-05 11:20:00,18.2,18.2,18.16,18.16,29466.0,17.9769,17.9769,17.9374,17.9374,29466.0
2020-10-05 11:30:00,18.17,18.19,18.08,18.12,44787.0,17.9473,17.9671,17.8584,17.8979,44787.0
2020-10-05 11:40:00,18.13,18.2,18.13,18.2,12998.0,17.9078,17.9769,17.9078,17.9769,12998.0
2020-10-05 11:50:00,18.2,18.21,18.16,18.16,17515.0,17.9769,17.9868,17.9374,17.9374,17515.0
2020-10-05 12:00:00,18.17,18.2,18.16,18.19,15216.0,17.9473,17.9769,17.9374,17.9671,15216.0
2020-10-05 12:10:00,18.19,18.21,18.18,18.19,14577.0,17.9671,17.9868,17.9572,17.9671,14577.0
2020-10-05 12:20:00,18.2,18.21,18.18,18.21,12657.0,17.9769,17.9868,17.9572,17.9868,12657.0
2020-10-05 12:30:00,18.2,18.21,18.19,18.21,16359.0,17.9769,17.9868,17.9671,17.9868,16359.0
2020-10-05 12:40:00,18.21,18.22,18.19,18.2,13471.0,17.9868,17.9967,17.9671,17.9769,13471.0
2020-10-05 12:50:00,18.2,18.21,18.19,18.21,21720.0,17.9769,17.9868,17.9671,17.9868,21720.0
2020-10-05 13:00:00,18.21,18.21,18.11,18.15,30023.0,17.9868,17.9868,17.8881,17.9276,30023.0
2020-10-05 13:10:00,18.14,18.19,18.13,18.18,11174.0,17.9177,17.9671,17.9078,17.9572,11174.0
2020-10-05 13:20:00,18.18,18.19,18.13,18.19,12417.0,17.9572,17.9671,17.9078,17.9671,12417.0
2020-10-05 13:30:00,18.19,18.21,18.18,18.19,10220.0,17.9671,17.9868,17.9572,17.9671,10220.0
2020-10-05 13:40:00,18.18,18.2,18.16,18.18,14326.0,17.9572,17.9769,17.9374,17.9572,14326.0
2020-10-05 13:50:00,18.18,18.19,18.14,18.14,14241.0,17.9572,17.9671,17.9177,17.9177,14241.0
2020-10-05 14:00:00,18.14,18.16,18.12,18.13,12240.0,17.9177,17.9374,17.8979,17.9078,12240.0
2020-10-05 14:10:00,18.13,18.2,18.13,18.19,19999.0,17.9078,17.9769,17.9078,17.9671,19999.0
2020-10-05 14:20:00,18.2,18.21,18.16,18.2,41346.0,17.9769,17.9868,17.9374,17.9769,41346.0
2020-10-05 14:30:00,18.19,18.22,18.18,18.19,28386.0,17.9671,17.9967,17.9572,17.9671,28386.0
2020-10-05 14:40:00,18.19,18.22,18.18,18.19,24162.0,17.9671,17.9967,17.9572,17.9671,24162.0
2020-10-05 14:50:00,18.19,18.24,18.19,18.24,30432.0,17.9671,18.0165,17.9671,18.0165,30432.0
2020-10-05 15:00:00,18.24,18.24,18.19,18.23,35780.0,18.0165,18.0165,17.9671,18.0066,35780.0
2020-10-05 15:10:00,18.23,18.25,18.22,18.23,85076.0,18.0066,18.0263,17.9967,18.0066,85076.0
2020-10-05 15:20:00,18.24,18.25,18.22,18.23,57760.0,18.0165,18.0263,17.9967,18.0066,57760.0
2020-10-05 15:30:00,18.23,18.25,18.21,18.24,55105.0,18.0066,18.0263,17.9868,18.0165,55105.0
2020-10-05 15:40:00,18.25,18.26,18.2,18.22,87648.0,18.0263,18.0362,17.9769,17.9967,87648.0
2020-10-05 15:50:00,18.22,18.22,18.18,18.18,223918.0,17.9967,17.9967,17.9572,17.9572,223918.0
2020-10-06 09:30:00,18.37,18.43,18.1,18.27,55554.0,18.1449,18.2041,17.8782,18.0461,55554.0
2020-10-06 09:40:00,18.27,18.41,18.21,18.37,45460.0,18.0461,18.1844,17.9868,18.1449,45460.0
2020-10-06 09:50:00,18.37,18.37,18.13,18.13,11711.0,18.1449,18.1449,17.9078,17.9078,11711.0
2020-10-06 10:00:00,18.14,18.19,18.11,18.12,16186.0,17.9177,17.9671,17.8881,17.8979,16186.0
2020-10-06 10:10:00,18.12,18.2,18.11,18.17,15273.0,17.8979,17.9769,17.8881,17.9473,15273.0
2020-10-06 10:20:00,18.17,18.23,18.15,18.17,32582.0,17.9473,18.0066,17.9276,17.9473,32582.0
2020-10-06 10:30:00,18.18,18.25,18.15,18.23,24290.0,17.9572,18.0263,17.9276,18.0066,24290.0
2020-10-06 10:40:00,18.23,18.24,18.12,18.16,14860.0,18.0066,18.0165,17.8979,17.9374,14860.0
2020-10-06 10:50:00,18.16,18.22,18.16,18.21,11919.0,17.9374,17.9967,17.9374,17.9868,11919.0
2020-10-06 11:00:00,18.21,18.27,18.18,18.23,19619.0,17.9868,18.0461,17.9572,18.0066,19619.0
2020-10-06 11:10:00,18.23,18.27,18.19,18.21,73238.0,18.0066,18.0461,17.9671,17.9868,73238.0
2020-10-06 11:20:00,18.21,18.25,18.18,18.22,27141.0,17.9868,18.0263,17.9572,17.9967,27141.0
2020-10-06 11:30:00,18.22,18.31,18.17,18.29,315562.0,17.9967,18.0856,17.9473,18.0658,315562.0
2020-10-06 11:40:00,18.28,18.37,18.27,18.28,198717.0,18.056,18.1449,18.0461,18.056,198717.0
2020-10-06 11:50:00,18.27,18.29,18.24,18.28,21297.0,18.0461,18.0658,18.0165,18.056,21297.0
2020-10-06 12:00:00,18.29,18.3,18.25,18.27,20583.0,18.0658,18.0757,18.0263,18.0461,20583.0
2020-10-06 12:10:00,18.26,18.27,18.23,18.26,17935.0,18.0362,18.0461,18.0066,18.0362,17935.0
2020-10-06 12:20:00,18.26,18.29,18.25,18.26,12275.0,18.0362,18.0658,18.0263,18.0362,12275.0
2020-10-06 12:30:00,18.26,18.26,18.17,18.17,133979.0,18.0362,18.0362,17.9473,17.9473,133979.0
2020-10-06 12:40:00,18.17,18.18,18.14,18.16,18533.0,17.9473,17.9572,17.9177,17.9374,18533.0
2020-10-06 12:50:00,18.16,18.24,18.16,18.24,11850.0,17.9374,18.0165,17.9374,18.0165,11850.0
2020-10-06 13:00:00,18.24,18.29,18.24,18.28,15958.0,18.0165,18.0658,18.0165,18.056,15958.0
2020-10-06 13:10:00,18.28,18.28,18.25,18.26,14458.0,18.056,18.056,18.0263,18.0362,14458.0
2020-10-06 13:20:00,18.27,18.3,18.25,18.26,17475.0,18.0461,18.0757,18.0263,18.0362,17475.0
2020-10-06 13:30:00,18.26,18.27,18.23,18.23,12093.0,18.0362,18.0461,18.0066,18.0066,12093.0
2020-10-06 13:40:00,18.23,18.24,18.16,18.16,28958.0,18.0066,18.0165,17.9374,17.9374,28958.0
2020-10-06 13:50:00,18.16,18.19,18.16,18.18,19409.0,17.9374,17.9671,17.9374,17.9572,19409.0
2020-10-06 14:00:00,18.18,18.19,18.16,18.16,20196.0,17.9572,17.9671,17.9374,17.9374,20196.0
2020-10-06 14:10:00,18.16,18.2,18.14,18.19,20726.0,17.9374,17.9769,17.9177,17.9671,20726.0
2020-10-06 14:20:00,18.19,18.21,18.18,18.21,18480.0,17.9671,17.9868,17.9572,17.9868,18480.0
2020-10-06 14:30:00,18.22,18.23,18.2,18.2,23281.0,17.9967,18.0066,17.9769,17.9769,23281.0
2020-10-06 14:40:00,18.2,18.24,18.1,18.12,29886.0,17.9769,18.0165,17.8782,17.8979,29886.0
2020-10-06 14:50:00,18.09,18.09,17.65,17.73,79649.0,17.8683,17.8683,17.4337,17.5127,79649.0
2020-10-06 15:00:00,17.72,17.74,17.58,17.68,49475.0,17.5028,17.5226,17.3645,17.4633,49475.0
2020-10-06 15:10:00,17.68,17.71,17.55,17.56,46584.0,17.4633,17.493,17.3349,17.3448,46584.0
2020-10-06 15:20:00,17.57,17.62,17.55,17.6,64504.0,17.3547,17.4041,17.3349,17.3843,64504.0
2020-10-06 15:30:00,17.6,17.75,17.58,17.65,67683.0,17.3843,17.5325,17.3645,17.4337,67683.0
2020-10-06 15:40:00,17.65,17.67,17.53,17.57,69574.0,17.4337,17.4534,17.3152,17.3547,69574.0
2020-10-06 15:50:00,17.55,17.57,17.49,17.53,237206.0,17.3349,17.3547,17.2757,17.3152,237206.0
2020-10-07 09:30:00,17.93,18.05,17.61,17.98,28494.0,17.7103,17.8288,17.3942,17.7596,28494.0
2020-10-07 09:40:00,18.0,18.09,17.95,18.04,19207.0,17.7794,17.8683,17.73,17.8189,19207.0
2020-10-07 09:50:00,18.02,18.09,17.98,18.03,18788.0,17.7992,17.8683,17.7596,17.809,18788.0
2020-10-07 10:00:00,18.03,18.03,17.94,17.99,35061.0,17.809,17.809,17.7201,17.7695,35061.0
2020-10-07 10:10:00,17.99,18.11,17.97,18.1,18431.0,17.7695,17.8881,17.7498,17.8782,18431.0
2020-10-07 10:20:00,18.1,18.23,18.09,18.16,61866.0,17.8782,18.0066,17.8683,17.9374,61866.0
2020-10-07 10:30:00,18.16,18.24,18.16,18.24,155275.0,17.9374,18.0165,17.9374,18.0165,155275.0
2020-10-07 10:40:00,18.25,18.25,18.16,18.19,18289.0,18.0263,18.0263,17.9374,17.9671,18289.0
2020-10-07 10:50:00,18.2,18.22,18.12,18.12,16492.0,17.9769,17.9967,17.8979,17.8979,16492.0
2020-10-07 11:00:00,18.13,18.2,18.12,18.19,18689.0,17.9078,17.9769,17.8979,17.9671,18689.0
2020-10-07 11:10:00,18.19,18.25,18.19,18.25,36156.0,17.9671,18.0263,17.9671,18.0263,36156.0
2020-10-07 11:20:00,18.24,18.3,18.24,18.27,42314.0,18.0165,18.0757,18.0165,18.0461,42314.0
2020-10-07 11:30:00,18.27,18.31,18.26,18.29,23864.0,18.0461,18.0856,18.0362,18.0658,23864.0
2020-10-07 11:40:00,18.3,18.3,18.24,18.27,20299.0,18.0757,18.0757,18.0165,18.0461,20299.0
2020-10-07 11:50:00,18.27,18.29,18.24,18.26,21621.0,18.0461,18.0658,18.0165,18.0362,21621.0
2020-10-07 12:00:00,18.26,18.27,18.24,18.25,17570.0,18.0362,18.0461,18.0165,18.0263,17570.0
2020-10-07 12:10:00,18.24,18.27,18.24,18.26,33091.0,18.0165,18.0461,18.0165,18.0362,33091.0
2020-10-07 12:20:00,18.25,18.29,18.23,18.25,67370.0,18.0263,18.0658,18.0066,18.0263,67370.0
2020-10-07 12:30:00,18.25,18.26,18.2,18.21,15376.0,18.0263,18.0362,17.9769,17.9868,15376.0
2020-10-07 12:40:00,18.21,18.21,18.18,18.2,10659.0,17.9868,17.9868,17.9572,17.9769,10659.0
2020-10-07 12:50:00,18.2,18.2,18.12,18.15,16996.0,17.9769,17.9769,17.8979,17.9276,16996.0
2020-10-07 13:00:00,18.14,18.15,18.12,18.14,6244.0,17.9177,17.9276,17.8979,17.9177,6244.0
2020-10-07 13:10:00,18.14,18.15,18.11,18.14,12446.0,17.9177,17.9276,17.8881,17.9177,12446.0
2020-10-07 13:20:00,18.14,18.14,18.11,18.14,6744.0,17.9177,17.9177,17.8881,17.9177,6744.0
2020-10-07 13:30:00,18.14,18.15,18.13,18.14,12446.0,17.9177,17.9276,17.9078,17.9177,12446.0
2020-10-07 13:40:00,18.14,18.2,18.13,18.14,21860.0,17.9177,17.9769,17.9078,17.9177,21860.0
2020-10-07 13:50:00,18.14,18.17,18.1,18.11,20242.0,17.9177,17.9473,17.8782,17.8881,20242.0
2020-10-07 14:00:00,18.12,18.13,18.06,18.07,17976.0,17.8979,17.9078,17.8387,17.8485,17976.0
2020-10-07 14:10:00,18.07,18.09,18.02,18.07,35250.0,17.8485,17.8683,17.7992,17.8485,35250.0
2020-10-07 14:20:00,18.07,18.18,18.06,18.18,26136.0,17.8485,17.9572,17.8387,17.9572,26136.0
2020-10-07 14:30:00,18.17,18.2,18.16,18.17,17687.0,17.9473,17.9769,17.9374,17.9473,17687.0
2020-10-07 14:40:00,18.16,18.18,18.14,18.14,14108.0,17.9374,17.9572,17.9177,17.9177,14108.0
2020-10-07 14:50:00,18.15,18.17,18.14,18.16,12640.0,17.9276,17.9473,17.9177,17.9374,12640.0
2020-10-07 15:00:00,18.16,18.17,18.13,18.16,27549.0,17.9374,17.9473,17.9078,17.9374,27549.0
2020-10-07 15:10:00,18.16,18.19,18.15,18.19,18804.0,17.9374,17.9671,17.9276,17.9671,18804.0
2020-10-07 15:20:00,18.19,18.21,18.18,18.21,24033.0,17.9671,17.9868,17.9572,17.9868,24033.0
2020-10-07 15:30:00,18.2,18.21,18.17,18.21,34909.0,17.9769,17.9868,17.9473,17.9868,34909.0
2020-10-07 15:40:00,18.21,18.21,18.15,18.15,60178.0,17.9868,17.9868,17.9276,17.9276,60178.0
2020-10-07 15:50:00,18.16,18.21,18.11,18.12,251157.0,17.9374,17.9868,17.8881,17.8979,251157.0
2020-10-08 09:30:00,18.24,18.5,18.24,18.35,36663.0,18.0165,18.2733,18.0165,18.1251,36663.0
2020-10-08 09:40:00,18.36,18.4,18.27,18.3,18170.0,18.135,18.1745,18.0461,18.0757,18170.0
2020-10-08 09:50:00,18.29,18.41,18.28,18.41,21561.0,18.0658,18.1844,18.056,18.1844,21561.0
2020-10-08 10:00:00,18.41,18.42,18.3,18.35,31967.0,18.1844,18.1943,18.0757,18.1251,31967.0
2020-10-08 10:10:00,18.37,18.43,18.33,18.41,10751.0,18.1449,18.2041,18.1054,18.1844,10751.0
2020-10-08 10:20:00,18.42,18.48,18.42,18.43,9450.0,18.1943,18.2535,18.1943,18.2041,9450.0
2020-10-08 10:30:00,18.44,18.48,18.41,18.44,12800.0,18.214,18.2535,18.1844,18.214,12800.0
2020-10-08 10:40:00,18.43,18.43,18.35,18.4,14735.0,18.2041,18.2041,18.1251,18.1745,14735.0
2020-10-08 10:50:00,18.42,18.45,18.37,18.37,16862.0,18.1943,18.2239,18.1449,18.1449,16862.0
2020-10-08 11:00:00,18.37,18.37,18.31,18.34,15684.0,18.1449,18.1449,18.0856,18.1152,15684.0
2020-10-08 11:10:00,18.35,18.39,18.33,18.38,17624.0,18.1251,18.1646,18.1054,18.1547,17624.0
2020-10-08 11:20:00,18.38,18.38,18.32,18.33,53706.0,18.1547,18.1547,18.0955,18.1054,53706.0
2020-10-08 11:30:00,18.33,18.33,18.18,18.3,22954.0,18.1054,18.1054,17.9572,18.0757,22954.0
2020-10-08 11:40:00,18.31,18.37,18.31,18.37,49459.0,18.0856,18.1449,18.0856,18.1449,49459.0
2020-10-08 11:50:00,18.37,18.38,18.28,18.29,19520.0,18.1449,18.1547,18.056,18.0658,19520.0
2020-10-08 12:00:00,18.29,18.39,18.28,18.38,17904.0,18.0658,18.1646,18.056,18.1547,17904.0
2020-10-08 12:10:00,18.37,18.46,18.36,18.46,11497.0,18.1449,18.2338,18.135,18.2338,11497.0
2020-10-08 12:20:00,18.45,18.46,18.42,18.45,10149.0,18.2239,18.2338,18.1943,18.2239,10149.0
2020-10-08 12:30:00,18.45,18.49,18.43,18.48,6154.0,18.2239,18.2634,18.2041,18.2535,6154.0
2020-10-08 12:40:00,18.48,18.49,18.45,18.48,10209.0,18.2535,18.2634,18.2239,18.2535,10209.0
2020-10-08 12:50:00,18.49,18.51,18.44,18.47,13981.0,18.2634,18.2832,18.214,18.2436,13981.0
2020-10-08 13:00:00,18.46,18.49,18.42,18.44,9086.0,18.2338,18.2634,18.1943,18.214,9086.0
2020-10-08 13:10:00,18.44,18.45,18.42,18.43,10747.0,18.214,18.2239,18.1943,18.2041,10747.0
2020-10-08 13:20:00,18.43,18.49,18.43,18.49,9431.0,18.2041,18.2634,18.2041,18.2634,9431.0
2020-10-08 13:30:00,18.48,18.53,18.48,18.53,25638.0,18.2535,18.3029,18.2535,18.3029,25638.0
2020-10-08 13:40:00,18.54,18.55,18.5,18.52,10546.0,18.3128,18.3227,18.2733,18.293,10546.0
2020-10-08 13:50:00,18.5,18.52,18.48,18.5,11829.0,18.2733,18.293,18.2535,18.2733,11829.0
2020-10-08 14:00:00,18.5,18.56,18.5,18.55,19579.0,18.2733,18.3325,18.2733,18.3227,19579.0
2020-10-08 14:10:00,18.56,18.56,18.52,18.54,13637.0,18.3325,18.3325,18.293,18.3128,13637.0
2020-10-08 14:20:00,18.53,18.55,18.52,18.53,12613.0,18.3029,18.3227,18.293,18.3029,12613.0
2020-10-08 14:30:00,18.52,18.56,18.51,18.56,16159.0,18.293,18.3325,18.2832,18.3325,16159.0
2020-10-08 14:40:00,18.56,18.58,18.54,18.55,23114.0,18.3325,18.3523,18.3128,18.3227,23114.0
2020-10-08 14:50:00,18.55,18.58,18.55,18.57,13544.0,18.3227,18.3523,18.3227,18.3424,13544.0
2020-10-08 15:00:00,18.57,18.59,18.54,18.59,16748.0,18.3424,18.3622,18.3128,18.3622,16748.0
2020-10-08 15:10:00,18.59,18.67,18.58,18.66,29932.0,18.3622,18.4412,18.3523,18.4313,29932.0
2020-10-08 15:20:00,18.65,18.68,18.64,18.64,51406.0,18.4214,18.4511,18.4116,18.4116,51406.0
2020-10-08 15:30:00,18.64,18.71,18.63,18.69,52196.0,18.4116,18.4807,18.4017,18.4609,52196.0
2020-10-08 15:40:00,18.69,18.73,18.67,18.71,57738.0,18.4609,18.5005,18.4412,18.4807,57738.0
2020-10-08 15:50:00,18.71,18.79,18.69,18.74,205901.0,18.4807,18.5597,18.4609,18.5103,205901.0
2020-10-09 09:30:00,18.87,18.9,18.67,18.69,47236.0,18.6387,18.6684,18.4412,18.4609,47236.0
2020-10-09 09:40:00,18.68,18.72,18.59,18.65,31841.0,18.4511,18.4906,18.3622,18.4214,31841.0
2020-10-09 09:50:00,18.65,18.66,18.55,18.61,19897.0,18.4214,18.4313,18.3227,18.3819,19897.0
2020-10-09 10:00:00,18.61,18.61,18.55,18.57,15778.0,18.3819,18.3819,18.3227,18.3424,15778.0
2020-10-09 10:10:00,18.56,18.59,18.52,18.59,14698.0,18.3325,18.3622,18.293,18.3622,14698.0
2020-10-09 10:20:00,18.58,18.59,18.45,18.45,16376.0,18.3523,18.3622,18.2239,18.2239,16376.0
2020-10-09 10:30:00,18.46,18.47,18.41,18.45,13407.0,18.2338,18.2436,18.1844,18.2239,13407.0
2020-10-09 10:40:00,18.45,18.49,18.45,18.49,11806.0,18.2239,18.2634,18.2239,18.2634,11806.0
2020-10-09 10:50:00,18.48,18.48,18.42,18.45,16528.0,18.2535,18.2535,18.1943,18.2239,16528.0
2020-10-09 11:00:00,18.44,18.49,18.42,18.46,27886.0,18.214,18.2634,18.1943,18.2338,27886.0
2020-10-09 11:10:00,18.47,18.49,18.46,18.48,12156.0,18.2436,18.2634,18.2338,18.2535,12156.0
2020-10-09 11:20:00,18.47,18.6,18.42,18.44,39516.0,18.2436,18.372,18.1943,18.214,39516.0
2020-10-09 11:30:00,18.44,18.46,18.41,18.43,20405.0,18.214,18.2338,18.1844,18.2041,20405.0
2020-10-09 11:40:00,18.42,18.59,18.39,18.59,42987.0,18.1943,18.3622,18.1646,18.3622,42987.0
2020-10-09 11:50:00,18.59,18.61,18.54,18.56,27122.0,18.3622,18.3819,18.3128,18.3325,27122.0
2020-10-09 12:00:00,18.56,18.6,18.56,18.6,19959.0,18.3325,18.372,18.3325,18.372,19959.0
2020-10-09 12:10:00,18.6,18.6,18.54,18.57,16674.0,18.372,18.372,18.3128,18.3424,16674.0
2020-10-09 12:20:00,18.58,18.62,18.56,18.56,49924.0,18.3523,18.3918,18.3325,18.3325,49924.0
2020-10-09 12:30:00,18.57,18.62,18.54,18.62,24867.0,18.3424,18.3918,18.3128,18.3918,24867.0
2020-10-09 12:40:00,18.61,18.62,18.57,18.61,19521.0,18.3819,18.3918,18.3424,18.3819,19521.0
2020-10-09 12:50:00,18.6,18.6,18.53,18.54,14986.0,18.372,18.372,18.3029,18.3128,14986.0
2020-10-09 13:00:00,18.55,18.55,18.5,18.53,14225.0,18.3227,18.3227,18.2733,18.3029,14225.0
2020-10-09 13:10:00,18.54,18.55,18.5,18.53,22612.0,18.3128,18.3227,18.2733,18.3029,22612.0
2020-10-09 13:20:00,18.53,18.54,18.52,18.53,17933.0,18.3029,18.3128,18.293,18.3029,17933.0
2020-10-09 13:30:00,18.54,18.56,18.51,18.53,38353.0,18.3128,18.3325,18.2832,18.3029,38353.0
2020-10-09 13:40:00,18.53,18.57,18.53,18.55,19799.0,18.3029,18.3424,18.3029,18.3227,19799.0
2020-10-09 13:50:00,18.55,18.59,18.55,18.59,21174.0,18.3227,18.3622,18.3227,18.3622,21174.0
2020-10-09 14:00:00,18.59,18.59,18.51,18.52,20436.0,18.3622,18.3622,18.2832,18.293,20436.0
2020-10-09 14:10:00,18.52,18.52,18.48,18.48,14515.0,18.293,18.293,18.2535,18.2535,14515.0
2020-10-09 14:20:00,18.48,18.5,18.44,18.45,21192.0,18.2535,18.2733,18.214,18.2239,21192.0
2020-10-09 14:30:00,18.45,18.48,18.41,18.45,41475.0,18.2239,18.2535,18.1844,18.2239,41475.0
2020-10-09 14:40:00,18.45,18.49,18.43,18.48,18499.0,18.2239,18.2634,18.2041,18.2535,18499.0
2020-10-09 14:50:00,18.47,18.49,18.44,18.47,21861.0,18.2436,18.2634,18.214,18.2436,21861.0
2020-10-09 15:00:00,18.47,18.48,18.44,18.46,27321.0,18.2436,18.2535,18.214,18.2338,27321.0
2020-10-09 15:10:00,18.46,18.47,18.4,18.4,37954.0,18.2338,18.2436,18.1745,18.1745,37954.0
2020-10-09 15:20:00,18.41,18.44,18.39,18.39,38339.0,18.1844,18.214,18.1646,18.1646,38339.0
2020-10-09 15:30:00,18.39,18.4,18.32,18.33,54264.0,18.1646,18.1745,18.0955,18.1054,54264.0
2020-10-09 15:40:00,18.32,18.37,18.3,18.32,66441.0,18.0955,18.1449,18.0757,18.0955,66441.0
2020-10-09 15:50:00,18.32,18.33,18.27,18.3,200429.0,18.0955,18.1054,18.0461,18.0757,200429.0
2020-10-12 09:30:00,18.2,18.25,17.81,18.19,49676.0,17.9769,18.0263,17.5917,17.9671,49676.0
2020-10-12 09:40:00,18.2,18.23,18.09,18.12,26965.0,17.9769,18.0066,17.8683,17.8979,26965.0
2020-10-12 09:50:00,18.13,18.21,18.1,18.12,41666.0,17.9078,17.9868,17.8782,17.8979,41666.0
2020-10-12 10:00:00,18.11,18.12,18.04,18.05,71183.0,17.8881,17.8979,17.8189,17.8288,71183.0
2020-10-12 10:10:00,18.04,18.06,17.99,18.03,149803.0,17.8189,17.8387,17.7695,17.809,149803.0
2020-10-12 10:20:00,18.02,18.25,17.99,18.25,32804.0,17.7992,18.0263,17.7695,18.0263,32804.0
2020-10-12 10:30:00,18.24,18.34,18.21,18.32,32238.0,18.0165,18.1152,17.9868,18.0955,32238.0
2020-10-12 10:40:00,18.32,18.38,18.26,18.26,46385.0,18.0955,18.1547,18.0362,18.0362,46385.0
2020-10-12 10:50:00,18.26,18.29,18.11,18.13,27748.0,18.0362,18.0658,17.8881,17.9078,27748.0
2020-10-12 11:00:00,18.12,18.29,18.12,18.28,14377.0,17.8979,18.0658,17.8979,18.056,14377.0
2020-10-12 11:10:00,18.28,18.32,18.24,18.27,18389.0,18.056,18.0955,18.0165,18.0461,18389.0
2020-10-12 11:20:00,18.27,18.29,18.2,18.2,17980.0,18.0461,18.0658,17.9769,17.9769,17980.0
2020-10-12 11:30:00,18.21,18.25,18.2,18.21,15989.0,17.9868,18.0263,17.9769,17.9868,15989.0
2020-10-12 11:40:00,18.21,18.24,18.19,18.23,25974.0,17.9868,18.0165,17.9671,18.0066,25974.0
2020-10-12 11:50:00,18.25,18.3,18.24,18.27,8851.0,18.0263,18.0757,18.0165,18.0461,8851.0
2020-10-12 12:00:00,18.27,18.28,18.2,18.21,14195.0,18.0461,18.056,17.9769,17.9868,14195.0
2020-10-12 12:10:00,18.21,18.25,18.2,18.23,10306.0,17.9868,18.0263,17.9769,18.0066,10306.0
2020-10-12 12:20:00,18.24,18.25,18.18,18.2,16890.0,18.0165,18.0263,17.9572,17.9769,16890.0
2020-10-12 12:30:00,18.2,18.2,18.17,18.19,11969.0,17.9769,17.9769,17.9473,17.9671,11969.0
2020-10-12 12:40:00,18.18,18.19,18.11,18.13,17379.0,17.9572,17.9671,17.8881,17.9078,17379.0
2020-10-12 12:50:00,18.14,18.14,18.09,18.12,14900.0,17.9177,17.9177,17.8683,17.8979,14900.0
2020-10-12 13:00:00,18.11,18.14,18.09,18.12,11513.0,17.8881,17.9177,17.8683,17.8979,11513.0
2020-10-12 13:10:00,18.11,18.16,18.1,18.14,15685.0,17.8881,17.9374,17.8782,17.9177,15685.0
2020-10-12 13:20:00,18.14,18.2,18.14,18.18,12463.0,17.9177,17.9769,17.9177,17.9572,12463.0
2020-10-12 13:30:00,18.18,18.19,18.14,18.14,10168.0,17.9572,17.9671,17.9177,17.9177,10168.0
2020-10-12 13:40:00,18.14,18.17,18.12,18.16,8937.0,17.9177,17.9473,17.8979,17.9374,8937.0
2020-10-12 13:50:00,18.15,18.18,18.13,18.18,10036.0,17.9276,17.9572,17.9078,17.9572,10036.0
2020-10-12 14:00:00,18.17,18.18,18.08,18.1,41933.0,17.9473,17.9572,17.8584,17.8782,41933.0
2020-10-12 14:10:00,18.1,18.11,18.06,18.09,7993.0,17.8782,17.8881,17.8387,17.8683,7993.0
2020-10-12 14:20:00,18.09,18.09,18.06,18.09,13351.0,17.8683,17.8683,17.8387,17.8683,13351.0
2020-10-12 14:30:00,18.1,18.11,18.05,18.11,20225.0,17.8782,17.8881,17.8288,17.8881,20225.0
2020-10-12 14:40:00,18.11,18.15,18.1,18.11,19773.0,17.8881,17.9276,17.8782,17.8881,19773.0
2020-10-12 14:50:00,18.11,18.14,18.1,18.11,10411.0,17.8881,17.9177,17.8782,17.8881,10411.0
2020-10-12 15:00:00,18.12,18.2,18.12,18.19,11606.0,17.8979,17.9769,17.8979,17.9671,11606.0
2020-10-12 15:10:00,18.19,18.25,18.17,18.25,14664.0,17.9671,18.0263,17.9473,18.0263,14664.0
2020-10-12 15:20:00,18.24,18.27,18.21,18.22,37287.0,18.0165,18.0461,17.9868,17.9967,37287.0
2020-10-12 15:30:00,18.23,18.29,18.22,18.26,32217.0,18.0066,18.0658,17.9967,18.0362,32217.0
2020-10-12 15:40:00,18.27,18.28,18.21,18.21,44823.0,18.0461,18.056,17.9868,17.9868,44823.0
2020-10-12 15:50:00,18.21,18.26,18.17,18.19,142117.0,17.9868,18.0362,17.9473,17.9671,142117.0
2020-10-13 09:30:00,17.94,17.94,17.77,17.87,50430.0,17.7201,17.7201,17.5522,17.651,50430.0
2020-10-13 09:40:00,17.88,17.93,17.83,17.88,23036.0,17.6609,17.7103,17.6115,17.6609,23036.0
2020-10-13 09:50:00,17.89,17.9,17.79,17.81,20035.0,17.6707,17.6806,17.572,17.5917,20035.0
2020-10-13 10:00:00,17.8,17.88,17.71,17.71,25397.0,17.5819,17.6609,17.493,17.493,25397.0
2020-10-13 10:10:00,17.71,17.72,17.53,17.56,66992.0,17.493,17.5028,17.3152,17.3448,66992.0
2020-10-13 10:20:00,17.57,17.69,17.56,17.68,44015.0,17.3547,17.4732,17.3448,17.4633,44015.0
2020-10-13 10:30:00,17.69,17.86,17.68,17.86,63707.0,17.4732,17.6411,17.4633,17.6411,63707.0
2020-10-13 10:40:00,17.87,17.9,17.73,17.73,25686.0,17.651,17.6806,17.5127,17.5127,25686.0
2020-10-13 10:50:00,17.74,17.79,17.73,17.77,16444.0,17.5226,17.572,17.5127,17.5522,16444.0
2020-10-13 11:00:00,17.76,17.8,17.75,17.75,11510.0,17.5423,17.5819,17.5325,17.5325,11510.0
2020-10-13 11:10:00,17.75,17.77,17.71,17.71,12630.0,17.5325,17.5522,17.493,17.493,12630.0
2020-10-13 11:20:00,17.71,17.72,17.64,17.66,16196.0,17.493,17.5028,17.4238,17.4436,16196.0
2020-10-13 11:30:00,17.66,17.66,17.63,17.64,20395.0,17.4436,17.4436,17.4139,17.4238,20395.0
2020-10-13 11:40:00,17.64,17.7,17.64,17.66,20035.0,17.4238,17.4831,17.4238,17.4436,20035.0
2020-10-13 11:50:00,17.66,17.67,17.62,17.64,8781.0,17.4436,17.4534,17.4041,17.4238,8781.0
2020-10-13 12:00:00,17.64,17.69,17.63,17.69,10557.0,17.4238,17.4732,17.4139,17.4732,10557.0
2020-10-13 12:10:00,17.69,17.74,17.65,17.74,14277.0,17.4732,17.5226,17.4337,17.5226,14277.0
2020-10-13 12:20:00,17.74,17.76,17.72,17.74,11742.0,17.5226,17.5423,17.5028,17.5226,11742.0
2020-10-13 12:30:00,17.74,17.75,17.7,17.73,9459.0,17.5226,17.5325,17.4831,17.5127,9459.0
2020-10-13 12:40:00,17.73,17.79,17.72,17.79,15507.0,17.5127,17.572,17.5028,17.572,15507.0
2020-10-13 12:50:00,17.79,17.86,17.79,17.85,9787.0,17.572,17.6411,17.572,17.6312,9787.0
2020-10-13 13:00:00,17.87,17.88,17.83,17.86,11361.0,17.651,17.6609,17.6115,17.6411,11361.0
2020-10-13 13:10:00,17.86,17.91,17.85,17.86,15053.0,17.6411,17.6905,17.6312,17.6411,15053.0
2020-10-13 13:20:00,17.85,17.9,17.82,17.9,12643.0,17.6312,17.6806,17.6016,17.6806,12643.0
2020-10-13 13:30:00,17.89,17.9,17.85,17.89,9674.0,17.6707,17.6806,17.6312,17.6707,9674.0
2020-10-13 13:40:00,17.89,17.9,17.87,17.89,6664.0,17.6707,17.6806,17.651,17.6707,6664.0
2020-10-13 13:50:00,17.89,17.89,17.86,17.88,13351.0,17.6707,17.6707,17.6411,17.6609,13351.0
2020-10-13 14:00:00,17.88,17.88,17.84,17.85,18074.0,17.6609,17.6609,17.6214,17.6312,18074.0
2020-10-13 14:10:00,17.87,17.89,17.85,17.86,8835.0,17.651,17.6707,17.6312,17.6411,8835.0
2020-10-13 14:20:00,17.86,17.87,17.77,17.78,11317.0,17.6411,17.651,17.5522,17.5621,11317.0
2020-10-13 14:30:00,17.76,17.77,17.71,17.71,27268.0,17.5423,17.5522,17.493,17.493,27268.0
2020-10-13 14:40:00,17.71,17.72,17.67,17.71,130603.0,17.493,17.5028,17.4534,17.493,130603.0
2020-10-13 14:50:00,17.71,17.72,17.65,17.69,16806.0,17.493,17.5028,17.4337,17.4732,16806.0
2020-10-13 15:00:00,17.68,17.72,17.67,17.71,10382.0,17.4633,17.5028,17.4534,17.493,10382.0
2020-10-13 15:10:00,17.72,17.74,17.7,17.73,21261.0,17.5028,17.5226,17.4831,17.5127,21261.0
2020-10-13 15:20:00,17.73,17.86,17.73,17.86,59372.0,17.5127,17.6411,17.5127,17.6411,59372.0
2020-10-13 15:30:00,17.86,17.87,17.85,17.86,19277.0,17.6411,17.651,17.6312,17.6411,19277.0
2020-10-13 15:40:00,17.86,17.95,17.86,17.92,72043.0,17.6411,17.73,17.6411,17.7004,72043.0
2020-10-13 15:50:00,17.92,17.94,17.85,17.86,155707.0,17.7004,17.7201,17.6312,17.6411,155707.0
2020-10-14 09:30:00,17.94,18.1,17.88,18.07,29086.0,17.7201,17.8782,17.6609,17.8485,29086.0
2020-10-14 09:40:00,18.07,18.26,18.07,18.25,22620.0,17.8485,18.0362,17.8485,18.0263,22620.0
2020-10-14 09:50:00,18.25,18.26,18.17,18.21,29025.0,18.0263,18.0362,17.9473,17.9868,29025.0
2020-10-14 10:00:00,18.2,18.27,18.18,18.2,18206.0,17.9769,18.0461,17.9572,17.9769,18206.0
2020-10-14 10:10:00,18.18,18.18,18.11,18.13,23703.0,17.9572,17.9572,17.8881,17.9078,23703.0
2020-10-14 10:20:00,18.13,18.24,18.1,18.11,18678.0,17.9078,18.0165,17.8782,17.8881,18678.0
2020-10-14 10:30:00,18.11,18.15,18.06,18.12,20176.0,17.8881,17.9276,17.8387,17.8979,20176.0
2020-10-14 10:40:00,18.13,18.15,18.11,18.11,15478.0,17.9078,17.9276,17.8881,17.8881,15478.0
2020-10-14 10:50:00,18.1,18.11,17.99,18.02,52582.0,17.8782,17.8881,17.7695,17.7992,52582.0
2020-10-14 11:00:00,18.02,18.03,17.99,18.01,29711.0,17.7992,17.809,17.7695,17.7893,29711.0
2020-10-14 11:10:00,18.0,18.12,18.0,18.12,20872.0,17.7794,17.8979,17.7794,17.8979,20872.0
2020-10-14 11:20:00,18.12,18.21,18.1,18.2,21297.0,17.8979,17.9868,17.8782,17.9769,21297.0
2020-10-14 11:30:00,18.2,18.21,18.15,18.21,17925.0,17.9769,17.9868,17.9276,17.9868,17925.0
2020-10-14 11:40:00,18.2,18.22,18.1,18.11,25027.0,17.9769,17.9967,17.8782,17.8881,25027.0
2020-10-14 11:50:00,18.11,18.15,18.1,18.12,13059.0,17.8881,17.9276,17.8782,17.8979,13059.0
2020-10-14 12:00:00,18.13,18.29,18.13,18.26,17997.0,17.9078,18.0658,17.9078,18.0362,17997.0
2020-10-14 12:10:00,18.26,18.28,18.2,18.21,19071.0,18.0362,18.056,17.9769,17.9868,19071.0
2020-10-14 12:20:00,18.22,18.24,18.17,18.23,17366.0,17.9967,18.0165,17.9473,18.0066,17366.0
2020-10-14 12:30:00,18.23,18.25,18.15,18.19,15503.0,18.0066,18.0263,17.9276,17.9671,15503.0
2020-10-14 12:40:00,18.19,18.21,18.17,18.2,6069.0,17.9671,17.9868,17.9473,17.9769,6069.0
2020-10-14 12:50:00,18.19,18.22,18.18,18.2,11868.0,17.9671,17.9967,17.9572,17.9769,11868.0
2020-10-14 13:00:00,18.2,18.27,18.2,18.26,14284.0,17.9769,18.0461,17.9769,18.0362,14284.0
2020-10-14 13:10:00,18.26,18.3,18.24,18.29,13229.0,18.0362,18.0757,18.0165,18.0658,13229.0
2020-10-14 13:20:00,18.29,18.29,18.21,18.21,31274.0,18.0658,18.0658,17.9868,17.9868,31274.0
2020-10-14 13:30:00,18.21,18.23,18.19,18.22,14478.0,17.9868,18.0066,17.9671,17.9967,14478.0
2020-10-14 13:40:00,18.22,18.24,18.18,18.24,9057.0,17.9967,18.0165,17.9572,18.0165,9057.0
2020-10-14 13:50:00,18.24,18.26,18.21,18.26,20383.0,18.0165,18.0362,17.9868,18.0362,20383.0
2020-10-14 14:00:00,18.25,18.31,18.23,18.29,19611.0,18.0263,18.0856,18.0066,18.0658,19611.0
2020-10-14 14:10:00,18.29,18.31,18.26,18.3,12478.0,18.0658,18.0856,18.0362,18.0757,12478.0
2020-10-14 14:20:00,18.3,18.32,18.23,18.27,18693.0,18.0757,18.0955,18.0066,18.0461,18693.0
2020-10-14 14:30:00,18.27,18.28,18.18,18.19,11613.0,18.0461,18.056,17.9572,17.9671,11613.0
2020-10-14 14:40:00,18.19,18.22,18.15,18.16,30809.0,17.9671,17.9967,17.9276,17.9374,30809.0
2020-10-14 14:50:00,18.16,18.21,18.16,18.2,16573.0,17.9374,17.9868,17.9374,17.9769,16573.0
2020-10-14 15:00:00,18.19,18.31,18.19,18.29,18576.0,17.9671,18.0856,17.9671,18.0658,18576.0
2020-10-14 15:10:00,18.29,18.32,18.28,18.3,18176.0,18.0658,18.0955,18.056,18.0757,18176.0
2020-10-14 15:20:00,18.31,18.33,18.3,18.31,16501.0,18.0856,18.1054,18.0757,18.0856,16501.0
2020-10-14 15:30:00,18.3,18.35,18.27,18.28,23253.0,18.0757,18.1251,18.0461,18.056,23253.0
2020-10-14 15:40:00,18.28,18.3,18.25,18.26,41363.0,18.056,18.0757,18.0263,18.0362,41363.0
2020-10-14 15:50:00,18.27,18.3,18.24,18.26,137897.0,18.0461,18.0757,18.0165,18.0362,137897.0
2020-10-15 09:30:00,18.01,18.03,17.79,17.81,43403.0,17.7893,17.809,17.572,17.5917,43403.0
2020-10-15 09:40:00,17.81,17.83,17.74,17.83,91334.0,17.5917,17.6115,17.5226,17.6115,91334.0
2020-10-15 09:50:00,17.84,17.95,17.79,17.95,19397.0,17.6214,17.73,17.572,17.73,19397.0
2020-10-15 10:00:00,17.96,17.96,17.83,17.84,50066.0,17.7399,17.7399,17.6115,17.6214,50066.0
2020-10-15 10:10:00,17.83,17.89,17.79,17.84,31748.0,17.6115,17.6707,17.572,17.6214,31748.0
2020-10-15 10:20:00,17.84,17.91,17.81,17.91,26651.0,17.6214,17.6905,17.5917,17.6905,26651.0
2020-10-15 10:30:00,17.92,18.08,17.92,18.06,25957.0,17.7004,17.8584,17.7004,17.8387,25957.0
2020-10-15 10:40:00,18.06,18.09,18.02,18.03,16601.0,17.8387,17.8683,17.7992,17.809,16601.0
2020-10-15 10:50:00,18.02,18.09,17.98,18.09,23866.0,17.7992,17.8683,17.7596,17.8683,23866.0
2020-10-15 11:00:00,18.09,18.16,18.04,18.15,26050.0,17.8683,17.9374,17.8189,17.9276,26050.0
2020-10-15 11:10:00,18.14,18.24,18.13,18.22,31960.0,17.9177,18.0165,17.9078,17.9967,31960.0
2020-10-15 11:20:00,18.21,18.21,18.15,18.16,17907.0,17.9868,17.9868,17.9276,17.9374,17907.0
2020-10-15 11:30:00,18.16,18.16,18.08,18.12,30846.0,17.9374,17.9374,17.8584,17.8979,30846.0
2020-10-15 11:40:00,18.11,18.27,18.11,18.27,23785.0,17.8881,18.0461,17.8881,18.0461,23785.0
2020-10-15 11:50:00,18.28,18.39,18.25,18.28,38752.0,18.056,18.1646,18.0263,18.056,38752.0
2020-10-15 12:00:00,18.28,18.31,18.25,18.27,24127.0,18.056,18.0856,18.0263,18.0461,24127.0
2020-10-15 12:10:00,18.27,18.28,18.24,18.24,16870.0,18.0461,18.056,18.0165,18.0165,16870.0
2020-10-15 12:20:00,18.25,18.26,18.22,18.26,13868.0,18.0263,18.0362,17.9967,18.0362,13868.0
2020-10-15 12:30:00,18.25,18.25,18.16,18.22,16907.0,18.0263,18.0263,17.9374,17.9967,16907.0
2020-10-15 12:40:00,18.22,18.29,18.22,18.26,23325.0,17.9967,18.0658,17.9967,18.0362,23325.0
2020-10-15 12:50:00,18.26,18.3,18.23,18.29,21611.0,18.0362,18.0757,18.0066,18.0658,21611.0
2020-10-15 13:00:00,18.29,18.29,18.25,18.27,14147.0,18.0658,18.0658,18.0263,18.0461,14147.0
2020-10-15 13:10:00,18.27,18.36,18.26,18.36,16831.0,18.0461,18.135,18.0362,18.135,16831.0
2020-10-15 13:20:00,18.36,18.39,18.33,18.37,19490.0,18.135,18.1646,18.1054,18.1449,19490.0
2020-10-15 13:30:00,18.37,18.38,18.28,18.3,67845.0,18.1449,18.1547,18.056,18.0757,67845.0
2020-10-15 13:40:00,18.3,18.35,18.28,18.29,28600.0,18.0757,18.1251,18.056,18.0658,28600.0
2020-10-15 13:50:00,18.29,18.29,18.23,18.23,24319.0,18.0658,18.0658,18.0066,18.0066,24319.0
2020-10-15 14:00:00,18.23,18.32,18.23,18.3,21023.0,18.0066,18.0955,18.0066,18.0757,21023.0
2020-10-15 14:10:00,18.3,18.36,18.28,18.35,13835.0,18.0757,18.135,18.056,18.1251,13835.0
2020-10-15 14:20:00,18.35,18.35,18.3,18.32,16742.0,18.1251,18.1251,18.0757,18.0955,16742.0
2020-10-15 14:30:00,18.32,18.35,18.31,18.32,17585.0,18.0955,18.1251,18.0856,18.0955,17585.0
2020-10-15 14:40:00,18.33,18.35,18.32,18.34,19558.0,18.1054,18.1251,18.0955,18.1152,19558.0
2020-10-15 14:50:00,18.34,18.36,18.33,18.36,17591.0,18.1152,18.135,18.1054,18.135,17591.0
2020-10-15 15:00:00,18.36,18.44,18.36,18.4,44298.0,18.135,18.214,18.135,18.1745,44298.0
2020-10-15 15:10:00,18.41,18.42,18.34,18.36,28243.0,18.1844,18.1943,18.1152,18.135,28243.0
2020-10-15 15:20:00,18.36,18.41,18.36,18.4,31009.0,18.135,18.1844,18.135,18.1745,31009.0
2020-10-15 15:30:00,18.4,18.41,18.36,18.38,44956.0,18.1745,18.1844,18.135,18.1547,44956.0
2020-10-15 15:40:00,18.38,18.42,18.37,18.41,54254.0,18.1547,18.1943,18.1449,18.1844,54254.0
2020-10-15 15:50:00,18.41,18.5,18.41,18.5,200031.0,18.1844,18.2733,18.1844,18.2733,200031.0
2020-10-16 09:30:00,18.75,18.83,18.5,18.66,164471.0,18.5202,18.5992,18.2733,18.4313,164471.0
2020-10-16 09:40:00,18.66,18.68,18.52,18.58,53960.0,18.4313,18.4511,18.293,18.3523,53960.0
2020-10-16 09:50:00,18.57,18.73,18.51,18.7,96123.0,18.3424,18.5005,18.2832,18.4708,96123.0
2020-10-16 10:00:00,18.7,18.79,18.56,18.56,61662.0,18.4708,18.5597,18.3325,18.3325,61662.0
2020-10-16 10:10:00,18.56,18.77,18.53,18.77,95107.0,18.3325,18.54,18.3029,18.54,95107.0
2020-10-16 10:20:00,18.77,18.79,18.71,18.74,76478.0,18.54,18.5597,18.4807,18.5103,76478.0
2020-10-16 10:30:00,18.74,18.78,18.7,18.71,35952.0,18.5103,18.5498,18.4708,18.4807,35952.0
2020-10-16 10:40:00,18.71,18.76,18.71,18.73,20228.0,18.4807,18.5301,18.4807,18.5005,20228.0
2020-10-16 10:50:00,18.73,18.75,18.7,18.73,18038.0,18.5005,18.5202,18.4708,18.5005,18038.0
2020-10-16 11:00:00,18.73,18.81,18.71,18.8,28571.0,18.5005,18.5795,18.4807,18.5696,28571.0
2020-10-16 11:10:00,18.8,18.81,18.69,18.7,36071.0,18.5696,18.5795,18.4609,18.4708,36071.0
2020-10-16 11:20:00,18.69,18.71,18.67,18.7,25081.0,18.4609,18.4807,18.4412,18.4708,25081.0
2020-10-16 11:30:00,18.69,18.74,18.65,18.73,36948.0,18.4609,18.5103,18.4214,18.5005,36948.0
2020-10-16 11:40:00,18.73,18.75,18.72,18.73,30702.0,18.5005,18.5202,18.4906,18.5005,30702.0
2020-10-16 11:50:00,18.75,18.75,18.69,18.7,15086.0,18.5202,18.5202,18.4609,18.4708,15086.0
2020-10-16 12:00:00,18.69,18.69,18.62,18.66,17823.0,18.4609,18.4609,18.3918,18.4313,17823.0
2020-10-16 12:10:00,18.66,18.69,18.65,18.66,21526.0,18.4313,18.4609,18.4214,18.4313,21526.0
2020-10-16 12:20:00,18.66,18.68,18.63,18.67,12608.0,18.4313,18.4511,18.4017,18.4412,12608.0
2020-10-16 12:30:00,18.67,18.68,18.61,18.62,17104.0,18.4412,18.4511,18.3819,18.3918,17104.0
2020-10-16 12:40:00,18.62,18.62,18.51,18.57,123873.0,18.3918,18.3918,18.2832,18.3424,123873.0
2020-10-16 12:50:00,18.57,18.61,18.57,18.6,124774.0,18.3424,18.3819,18.3424,18.372,124774.0
2020-10-16 13:00:00,18.6,18.62,18.58,18.62,35027.0,18.372,18.3918,18.3523,18.3918,35027.0
2020-10-16 13:10:00,18.62,18.66,18.58,18.66,23124.0,18.3918,18.4313,18.3523,18.4313,23124.0
2020-10-16 13:20:00,18.66,18.66,18.61,18.62,20414.0,18.4313,18.4313,18.3819,18.3918,20414.0
2020-10-16 13:30:00,18.63,18.63,18.58,18.61,24007.0,18.4017,18.4017,18.3523,18.3819,24007.0
2020-10-16 13:40:00,18.61,18.61,18.58,18.61,11668.0,18.3819,18.3819,18.3523,18.3819,11668.0
2020-10-16 13:50:00,18.6,18.62,18.59,18.62,9498.0,18.372,18.3918,18.3622,18.3918,9498.0
2020-10-16 14:00:00,18.61,18.62,18.58,18.62,15565.0,18.3819,18.3918,18.3523,18.3918,15565.0
2020-10-16 14:10:00,18.62,18.62,18.6,18.61,15066.0,18.3918,18.3918,18.372,18.3819,15066.0
2020-10-16 14:20:00,18.6,18.64,18.59,18.64,65164.0,18.372,18.4116,18.3622,18.4116,65164.0
2020-10-16 14:30:00,18.64,18.67,18.63,18.66,11107.0,18.4116,18.4412,18.4017,18.4313,11107.0
2020-10-16 14:40:00,18.65,18.66,18.62,18.63,11817.0,18.4214,18.4313,18.3918,18.4017,11817.0
2020-10-16 14:50:00,18.63,18.64,18.59,18.61,36391.0,18.4017,18.4116,18.3622,18.3819,36391.0
2020-10-16 15:00:00,18.61,18.63,18.59,18.61,28965.0,18.3819,18.4017,18.3622,18.3819,28965.0
2020-10-16 15:10:00,18.61,18.61,18.59,18.6,10705.0,18.3819,18.3819,18.3622,18.372,10705.0
2020-10-16 15:20:00,18.6,18.65,18.6,18.64,15708.0,18.372,18.4214,18.372,18.4116,15708.0
2020-10-16 15:30:00,18.64,18.65,18.6,18.61,19078.0,18.4116,18.4214,18.372,18.3819,19078.0
2020-10-16 15:40:00,18.61,18.63,18.59,18.6,35776.0,18.3819,18.4017,18.3622,18.372,35776.0
2020-10-16 15:50:00,18.6,18.61,18.56,18.59,177998.0,18.372,18.3819,18.3325,18.3622,177998.0
2020-10-19 09:30:00,18.6,18.67,18.57,18.66,22103.0,18.372,18.4412,18.3424,18.4313,22103.0
2020-10-19 09:40:00,18.67,18.78,18.67,18.74,15693.0,18.4412,18.5498,18.4412,18.5103,15693.0
2020-10-19 09:50:00,18.73,18.85,18.73,18.76,18753.0,18.5005,18.619,18.5005,18.5301,18753.0
2020-10-19 10:00:00,18.77,18.79,18.64,18.65,18384.0,18.54,18.5597,18.4116,18.4214,18384.0
2020-10-19 10:10:00,18.64,18.73,18.62,18.68,32008.0,18.4116,18.5005,18.3918,18.4511,32008.0
2020-10-19 10:20:00,18.69,18.76,18.67,18.69,29622.0,18.4609,18.5301,18.4412,18.4609,29622.0
2020-10-19 10:30:00,18.7,18.7,18.63,18.7,74928.0,18.4708,18.4708,18.4017,18.4708,74928.0
2020-10-19 10:40:00,18.71,18.76,18.67,18.7,17688.0,18.4807,18.5301,18.4412,18.4708,17688.0
2020-10-19 10:50:00,18.7,18.81,18.64,18.78,86175.0,18.4708,18.5795,18.4116,18.5498,86175.0
2020-10-19 11:00:00,18.77,18.8,18.69,18.71,16628.0,18.54,18.5696,18.4609,18.4807,16628.0
2020-10-19 11:10:00,18.71,18.73,18.65,18.66,35146.0,18.4807,18.5005,18.4214,18.4313,35146.0
2020-10-19 11:20:00,18.64,18.64,18.54,18.59,50965.0,18.4116,18.4116,18.3128,18.3622,50965.0
2020-10-19 11:30:00,18.58,18.62,18.56,18.59,17844.0,18.3523,18.3918,18.3325,18.3622,17844.0
2020-10-19 11:40:00,18.6,18.6,18.55,18.59,39507.0,18.372,18.372,18.3227,18.3622,39507.0
2020-10-19 11:50:00,18.59,18.67,18.58,18.65,9078.0,18.3622,18.4412,18.3523,18.4214,9078.0
2020-10-19 12:00:00,18.65,18.66,18.61,18.64,15215.0,18.4214,18.4313,18.3819,18.4116,15215.0
2020-10-19 12:10:00,18.64,18.67,18.63,18.64,9467.0,18.4116,18.4412,18.4017,18.4116,9467.0
2020-10-19 12:20:00,18.64,18.64,18.59,18.61,15027.0,18.4116,18.4116,18.3622,18.3819,15027.0
2020-10-19 12:30:00,18.61,18.62,18.57,18.58,9564.0,18.3819,18.3918,18.3424,18.3523,9564.0
2020-10-19 12:40:00,18.58,18.63,18.58,18.61,12417.0,18.3523,18.4017,18.3523,18.3819,12417.0
2020-10-19 12:50:00,18.59,18.59,18.55,18.55,9076.0,18.3622,18.3622,18.3227,18.3227,9076.0
2020-10-19 13:00:00,18.55,18.56,18.49,18.52,10804.0,18.3227,18.3325,18.2634,18.293,10804.0
2020-10-19 13:10:00,18.52,18.56,18.48,18.48,14525.0,18.293,18.3325,18.2535,18.2535,14525.0
2020-10-19 13:20:00,18.48,18.52,18.46,18.51,25414.0,18.2535,18.293,18.2338,18.2832,25414.0
2020-10-19 13:30:00,18.51,18.53,18.48,18.53,15425.0,18.2832,18.3029,18.2535,18.3029,15425.0
2020-10-19 13:40:00,18.52,18.54,18.5,18.52,14370.0,18.293,18.3128,18.2733,18.293,14370.0
2020-10-19 13:50:00,18.53,18.53,18.5,18.52,27700.0,18.3029,18.3029,18.2733,18.293,27700.0
2020-10-19 14:00:00,18.51,18.51,18.47,18.48,28437.0,18.2832,18.2832,18.2436,18.2535,28437.0
2020-10-19 14:10:00,18.48,18.51,18.47,18.48,22813.0,18.2535,18.2832,18.2436,18.2535,22813.0
2020-10-19 14:20:00,18.48,18.51,18.47,18.5,25893.0,18.2535,18.2832,18.2436,18.2733,25893.0
2020-10-19 14:30:00,18.49,18.49,18.41,18.43,17118.0,18.2634,18.2634,18.1844,18.2041,17118.0
2020-10-19 14:40:00,18.43,18.43,18.31,18.32,31714.0,18.2041,18.2041,18.0856,18.0955,31714.0
2020-10-19 14:50:00,18.32,18.37,18.29,18.3,36840.0,18.0955,18.1449,18.0658,18.0757,36840.0
2020-10-19 15:00:00,18.29,18.31,18.25,18.3,28968.0,18.0658,18.0856,18.0263,18.0757,28968.0
2020-10-19 15:10:00,18.31,18.36,18.29,18.31,30261.0,18.0856,18.135,18.0658,18.0856,30261.0
2020-10-19 15:20:00,18.3,18.41,18.29,18.41,41406.0,18.0757,18.1844,18.0658,18.1844,41406.0
2020-10-19 15:30:00,18.4,18.51,18.39,18.51,49113.0,18.1745,18.2832,18.1646,18.2832,49113.0
2020-10-19 15:40:00,18.51,18.54,18.47,18.53,101637.0,18.2832,18.3128,18.2436,18.3029,101637.0
2020-10-19 15:50:00,18.52,18.61,18.5,18.61,331823.0,18.293,18.3819,18.2733,18.3819,331823.0
2020-10-20 09:30:00,18.76,18.76,18.51,18.56,79504.0,18.5301,18.5301,18.2832,18.3325,79504.0
2020-10-20 09:40:00,18.56,18.67,18.46,18.49,122784.0,18.3325,18.4412,18.2338,18.2634,122784.0
2020-10-20 09:50:00,18.49,18.53,18.41,18.44,54460.0,18.2634,18.3029,18.1844,18.214,54460.0
2020-10-20 10:00:00,18.44,18.44,18.24,18.25,33903.0,18.214,18.214,18.0165,18.0263,33903.0
2020-10-20 10:10:00,18.25,18.31,18.21,18.27,33703.0,18.0263,18.0856,17.9868,18.0461,33703.0
2020-10-20 10:20:00,18.27,18.39,18.26,18.38,42874.0,18.0461,18.1646,18.0362,18.1547,42874.0
2020-10-20 10:30:00,18.39,18.41,18.3,18.39,47873.0,18.1646,18.1844,18.0757,18.1646,47873.0
2020-10-20 10:40:00,18.4,18.51,18.39,18.46,66919.0,18.1745,18.2832,18.1646,18.2338,66919.0
2020-10-20 10:50:00,18.46,18.58,18.42,18.42,90048.0,18.2338,18.3523,18.1943,18.1943,90048.0
2020-10-20 11:00:00,18.41,18.44,18.34,18.37,30855.0,18.1844,18.214,18.1152,18.1449,30855.0
2020-10-20 11:10:00,18.37,18.44,18.34,18.41,28157.0,18.1449,18.214,18.1152,18.1844,28157.0
2020-10-20 11:20:00,18.41,18.48,18.38,18.44,21532.0,18.1844,18.2535,18.1547,18.214,21532.0
2020-10-20 11:30:00,18.44,18.57,18.43,18.55,24524.0,18.214,18.3424,18.2041,18.3227,24524.0
2020-10-20 11:40:00,18.55,18.59,18.51,18.52,19454.0,18.3227,18.3622,18.2832,18.293,19454.0
2020-10-20 11:50:00,18.52,18.52,18.47,18.49,23307.0,18.293,18.293,18.2436,18.2634,23307.0
2020-10-20 12:00:00,18.48,18.51,18.46,18.49,17119.0,18.2535,18.2832,18.2338,18.2634,17119.0
2020-10-20 12:10:00,18.5,18.51,18.46,18.46,17323.0,18.2733,18.2832,18.2338,18.2338,17323.0
2020-10-20 12:20:00,18.46,18.47,18.39,18.4,17155.0,18.2338,18.2436,18.1646,18.1745,17155.0
2020-10-20 12:30:00,18.41,18.6,18.4,18.6,53336.0,18.1844,18.372,18.1745,18.372,53336.0
2020-10-20 12:40:00,18.6,18.64,18.59,18.6,13757.0,18.372,18.4116,18.3622,18.372,13757.0
2020-10-20 12:50:00,18.6,18.65,18.59,18.65,34669.0,18.372,18.4214,18.3622,18.4214,34669.0
2020-10-20 13:00:00,18.65,18.66,18.62,18.62,18969.0,18.4214,18.4313,18.3918,18.3918,18969.0
2020-10-20 13:10:00,18.62,18.63,18.59,18.63,20552.0,18.3918,18.4017,18.3622,18.4017,20552.0
2020-10-20 13:20:00,18.63,18.66,18.62,18.64,19962.0,18.4017,18.4313,18.3918,18.4116,19962.0
2020-10-20 13:30:00,18.64,18.67,18.61,18.63,24735.0,18.4116,18.4412,18.3819,18.4017,24735.0
2020-10-20 13:40:00,18.63,18.65,18.61,18.62,17100.0,18.4017,18.4214,18.3819,18.3918,17100.0
2020-10-20 13:50:00,18.62,18.63,18.57,18.59,36256.0,18.3918,18.4017,18.3424,18.3622,36256.0
2020-10-20 14:00:00,18.59,18.61,18.45,18.46,125247.0,18.3622,18.3819,18.2239,18.2338,125247.0
2020-10-20 14:10:00,18.46,18.53,18.46,18.53,25013.0,18.2338,18.3029,18.2338,18.3029,25013.0
2020-10-20 14:20:00,18.54,18.57,18.5,18.55,56552.0,18.3128,18.3424,18.2733,18.3227,56552.0
2020-10-20 14:30:00,18.56,18.57,18.53,18.55,41459.0,18.3325,18.3424,18.3029,18.3227,41459.0
2020-10-20 14:40:00,18.55,18.55,18.48,18.52,43808.0,18.3227,18.3227,18.2535,18.293,43808.0
2020-10-20 14:50:00,18.51,18.51,18.36,18.38,37599.0,18.2832,18.2832,18.135,18.1547,37599.0
2020-10-20 15:00:00,18.39,18.45,18.33,18.34,33882.0,18.1646,18.2239,18.1054,18.1152,33882.0
2020-10-20 15:10:00,18.34,18.37,18.29,18.35,62581.0,18.1152,18.1449,18.0658,18.1251,62581.0
2020-10-20 15:20:00,18.34,18.41,18.3,18.41,36424.0,18.1152,18.1844,18.0757,18.1844,36424.0
2020-10-20 15:30:00,18.39,18.41,18.27,18.3,61676.0,18.1646,18.1844,18.0461,18.0757,61676.0
2020-10-20 15:40:00,18.3,18.38,18.29,18.3,69358.0,18.0757,18.1547,18.0658,18.0757,69358.0
2020-10-20 15:50:00,18.29,18.33,18.22,18.23,334169.0,18.0658,18.1054,17.9967,18.0066,334169.0
2020-10-21 09:30:00,18.14,18.25,18.01,18.09,24948.0,17.9177,18.0263,17.7893,17.8683,24948.0
2020-10-21 09:40:00,18.09,18.17,18.06,18.07,16606.0,17.8683,17.9473,17.8387,17.8485,16606.0
2020-10-21 09:50:00,18.07,18.1,18.06,18.09,30859.0,17.8485,17.8782,17.8387,17.8683,30859.0
2020-10-21 10:00:00,18.08,18.17,18.07,18.11,55113.0,17.8584,17.9473,17.8485,17.8881,55113.0
2020-10-21 10:10:00,18.1,18.14,18.07,18.12,15689.0,17.8782,17.9177,17.8485,17.8979,15689.0
2020-10-21 10:20:00,18.12,18.14,18.09,18.12,13326.0,17.8979,17.9177,17.8683,17.8979,13326.0
2020-10-21 10:30:00,18.11,18.21,18.1,18.21,14676.0,17.8881,17.9868,17.8782,17.9868,14676.0
2020-10-21 10:40:00,18.22,18.23,18.16,18.16,13946.0,17.9967,18.0066,17.9374,17.9374,13946.0
2020-10-21 10:50:00,18.15,18.16,18.02,18.03,14158.0,17.9276,17.9374,17.7992,17.809,14158.0
2020-10-21 11:00:00,18.03,18.03,17.96,17.96,15010.0,17.809,17.809,17.7399,17.7399,15010.0
2020-10-21 11:10:00,17.96,18.0,17.92,18.0,26203.0,17.7399,17.7794,17.7004,17.7794,26203.0
2020-10-21 11:20:00,17.99,17.99,17.95,17.98,11181.0,17.7695,17.7695,17.73,17.7596,11181.0
2020-10-21 11:30:00,17.99,18.05,17.98,18.05,7345.0,17.7695,17.8288,17.7596,17.8288,7345.0
2020-10-21 11:40:00,18.05,18.07,18.03,18.07,12680.0,17.8288,17.8485,17.809,17.8485,12680.0
2020-10-21 11:50:00,18.08,18.15,18.07,18.11,20930.0,17.8584,17.9276,17.8485,17.8881,20930.0
2020-10-21 12:00:00,18.12,18.14,18.08,18.12,11736.0,17.8979,17.9177,17.8584,17.8979,11736.0
2020-10-21 12:10:00,18.11,18.11,18.05,18.06,10381.0,17.8881,17.8881,17.8288,17.8387,10381.0
2020-10-21 12:20:00,18.05,18.23,18.05,18.19,34324.0,17.8288,18.0066,17.8288,17.9671,34324.0
2020-10-21 12:30:00,18.18,18.19,18.14,18.18,24680.0,17.9572,17.9671,17.9177,17.9572,24680.0
2020-10-21 12:40:00,18.18,18.19,18.16,18.16,11594.0,17.9572,17.9671,17.9374,17.9374,11594.0
2020-10-21 12:50:00,18.17,18.23,18.16,18.22,25921.0,17.9473,18.0066,17.9374,17.9967,25921.0
2020-10-21 13:00:00,18.23,18.26,18.19,18.2,8635.0,18.0066,18.0362,17.9671,17.9769,8635.0
2020-10-21 13:10:00,18.2,18.22,18.18,18.19,55337.0,17.9769,17.9967,17.9572,17.9671,55337.0
2020-10-21 13:20:00,18.19,18.21,18.17,18.21,10219.0,17.9671,17.9868,17.9473,17.9868,10219.0
2020-10-21 13:30:00,18.2,18.22,18.19,18.2,23248.0,17.9769,17.9967,17.9671,17.9769,23248.0
2020-10-21 13:40:00,18.2,18.22,18.19,18.22,8501.0,17.9769,17.9967,17.9671,17.9967,8501.0
2020-10-21 13:50:00,18.22,18.23,18.18,18.2,12286.0,17.9967,18.0066,17.9572,17.9769,12286.0
2020-10-21 14:00:00,18.2,18.23,18.2,18.23,9765.0,17.9769,18.0066,17.9769,18.0066,9765.0
2020-10-21 14:10:00,18.23,18.31,18.23,18.29,14167.0,18.0066,18.0856,18.0066,18.0658,14167.0
2020-10-21 14:20:00,18.29,18.29,18.25,18.25,14365.0,18.0658,18.0658,18.0263,18.0263,14365.0
2020-10-21 14:30:00,18.25,18.28,18.24,18.28,8984.0,18.0263,18.056,18.0165,18.056,8984.0
2020-10-21 14:40:00,18.28,18.3,18.27,18.29,10174.0,18.056,18.0757,18.0461,18.0658,10174.0
2020-10-21 14:50:00,18.29,18.31,18.26,18.3,14235.0,18.0658,18.0856,18.0362,18.0757,14235.0
2020-10-21 15:00:00,18.3,18.32,18.24,18.25,19645.0,18.0757,18.0955,18.0165,18.0263,19645.0
2020-10-21 15:10:00,18.25,18.27,18.22,18.23,14710.0,18.0263,18.0461,17.9967,18.0066,14710.0
2020-10-21 15:20:00,18.23,18.27,18.22,18.27,19093.0,18.0066,18.0461,17.9967,18.0461,19093.0
2020-10-21 15:30:00,18.27,18.32,18.26,18.27,25028.0,18.0461,18.0955,18.0362,18.0461,25028.0
2020-10-21 15:40:00,18.26,18.27,18.19,18.22,58405.0,18.0362,18.0461,17.9671,17.9967,58405.0
2020-10-21 15:50:00,18.21,18.22,18.13,18.14,191260.0,17.9868,17.9967,17.9078,17.9177,191260.0
2020-10-22 09:30:00,18.24,18.35,18.19,18.25,32606.0,18.0165,18.1251,17.9671,18.0263,32606.0
2020-10-22 09:40:00,18.23,18.4,18.22,18.35,30175.0,18.0066,18.1745,17.9967,18.1251,30175.0
2020-10-22 09:50:00,18.34,18.44,18.33,18.44,40032.0,18.1152,18.214,18.1054,18.214,40032.0
2020-10-22 10:00:00,18.44,18.47,18.42,18.45,11852.0,18.214,18.2436,18.1943,18.2239,11852.0
2020-10-22 10:10:00,18.46,18.46,18.43,18.45,66070.0,18.2338,18.2338,18.2041,18.2239,66070.0
2020-10-22 10:20:00,18.45,18.45,18.4,18.41,58849.0,18.2239,18.2239,18.1745,18.1844,58849.0
2020-10-22 10:30:00,18.42,18.51,18.41,18.48,39511.0,18.1943,18.2832,18.1844,18.2535,39511.0
2020-10-22 10:40:00,18.48,18.48,18.37,18.43,22458.0,18.2535,18.2535,18.1449,18.2041,22458.0
2020-10-22 10:50:00,18.44,18.53,18.42,18.52,48094.0,18.214,18.3029,18.1943,18.293,48094.0
2020-10-22 11:00:00,18.52,18.53,18.48,18.51,28918.0,18.293,18.3029,18.2535,18.2832,28918.0
2020-10-22 11:10:00,18.52,18.62,18.52,18.59,16489.0,18.293,18.3918,18.293,18.3622,16489.0
2020-10-22 11:20:00,18.58,18.64,18.57,18.59,14299.0,18.3523,18.4116,18.3424,18.3622,14299.0
2020-10-22 11:30:00,18.57,18.58,18.53,18.53,5769.0,18.3424,18.3523,18.3029,18.3029,5769.0
2020-10-22 11:40:00,18.53,18.58,18.51,18.55,11944.0,18.3029,18.3523,18.2832,18.3227,11944.0
2020-10-22 11:50:00,18.55,18.56,18.49,18.52,13170.0,18.3227,18.3325,18.2634,18.293,13170.0
2020-10-22 12:00:00,18.52,18.55,18.5,18.53,9074.0,18.293,18.3227,18.2733,18.3029,9074.0
2020-10-22 12:10:00,18.53,18.59,18.52,18.58,5396.0,18.3029,18.3622,18.293,18.3523,5396.0
2020-10-22 12:20:00,18.57,18.59,18.57,18.59,10908.0,18.3424,18.3622,18.3424,18.3622,10908.0
2020-10-22 12:30:00,18.6,18.61,18.56,18.6,22820.0,18.372,18.3819,18.3325,18.372,22820.0
2020-10-22 12:40:00,18.59,18.6,18.56,18.58,18809.0,18.3622,18.372,18.3325,18.3523,18809.0
2020-10-22 12:50:00,18.59,18.62,18.58,18.59,16358.0,18.3622,18.3918,18.3523,18.3622,16358.0
2020-10-22 13:00:00,18.59,18.59,18.57,18.57,19308.0,18.3622,18.3622,18.3424,18.3424,19308.0
2020-10-22 13:10:00,18.58,18.6,18.56,18.57,35988.0,18.3523,18.372,18.3325,18.3424,35988.0
2020-10-22 13:20:00,18.56,18.56,18.51,18.51,8147.0,18.3325,18.3325,18.2832,18.2832,8147.0
2020-10-22 13:30:00,18.51,18.51,18.48,18.5,24661.0,18.2832,18.2832,18.2535,18.2733,24661.0
2020-10-22 13:40:00,18.49,18.51,18.47,18.5,22316.0,18.2634,18.2832,18.2436,18.2733,22316.0
2020-10-22 13:50:00,18.51,18.56,18.49,18.56,38143.0,18.2832,18.3325,18.2634,18.3325,38143.0
2020-10-22 14:00:00,18.56,18.6,18.56,18.59,25972.0,18.3325,18.372,18.3325,18.3622,25972.0
2020-10-22 14:10:00,18.59,18.66,18.58,18.64,33456.0,18.3622,18.4313,18.3523,18.4116,33456.0
2020-10-22 14:20:00,18.63,18.69,18.63,18.66,18577.0,18.4017,18.4609,18.4017,18.4313,18577.0
2020-10-22 14:30:00,18.66,18.66,18.62,18.63,24025.0,18.4313,18.4313,18.3918,18.4017,24025.0
2020-10-22 14:40:00,18.63,18.68,18.62,18.64,27487.0,18.4017,18.4511,18.3918,18.4116,27487.0
2020-10-22 14:50:00,18.64,18.65,18.63,18.64,13151.0,18.4116,18.4214,18.4017,18.4116,13151.0
2020-10-22 15:00:00,18.64,18.69,18.64,18.64,37524.0,18.4116,18.4609,18.4116,18.4116,37524.0
2020-10-22 15:10:00,18.64,18.69,18.63,18.69,35459.0,18.4116,18.4609,18.4017,18.4609,35459.0
2020-10-22 15:20:00,18.69,18.73,18.66,18.73,34849.0,18.4609,18.5005,18.4313,18.5005,34849.0
2020-10-22 15:30:00,18.73,18.82,18.72,18.79,71288.0,18.5005,18.5894,18.4906,18.5597,71288.0
2020-10-22 15:40:00,18.79,18.86,18.77,18.86,65546.0,18.5597,18.6289,18.54,18.6289,65546.0
2020-10-22 15:50:00,18.86,18.88,18.82,18.86,320278.0,18.6289,18.6486,18.5894,18.6289,320278.0
2020-10-23 09:30:00,19.0,19.04,18.88,19.02,92621.0,18.7671,18.8067,18.6486,18.7869,92621.0
2020-10-23 09:40:00,19.03,19.07,18.9,18.91,41947.0,18.7968,18.8363,18.6684,18.6782,41947.0
2020-10-23 09:50:00,18.91,18.93,18.73,18.82,43087.0,18.6782,18.698,18.5005,18.5894,43087.0
2020-10-23 10:00:00,18.81,18.87,18.71,18.74,49013.0,18.5795,18.6387,18.4807,18.5103,49013.0
2020-10-23 10:10:00,18.75,18.79,18.64,18.66,56737.0,18.5202,18.5597,18.4116,18.4313,56737.0
2020-10-23 10:20:00,18.66,18.75,18.66,18.73,16254.0,18.4313,18.5202,18.4313,18.5005,16254.0
2020-10-23 10:30:00,18.73,18.92,18.72,18.92,74226.0,18.5005,18.6881,18.4906,18.6881,74226.0
2020-10-23 10:40:00,18.93,19.01,18.89,18.98,25406.0,18.698,18.777,18.6585,18.7474,25406.0
2020-10-23 10:50:00,18.99,19.05,18.96,18.98,16454.0,18.7573,18.8165,18.7276,18.7474,16454.0
2020-10-23 11:00:00,18.98,19.05,18.95,19.04,49816.0,18.7474,18.8165,18.7178,18.8067,49816.0
2020-10-23 11:10:00,19.05,19.11,19.04,19.09,18559.0,18.8165,18.8758,18.8067,18.856,18559.0
2020-10-23 11:20:00,19.1,19.1,19.01,19.05,15882.0,18.8659,18.8659,18.777,18.8165,15882.0
2020-10-23 11:30:00,19.05,19.14,19.04,19.14,16254.0,18.8165,18.9054,18.8067,18.9054,16254.0
2020-10-23 11:40:00,19.14,19.16,19.05,19.05,42953.0,18.9054,18.9252,18.8165,18.8165,42953.0
2020-10-23 11:50:00,19.05,19.06,18.97,18.98,17040.0,18.8165,18.8264,18.7375,18.7474,17040.0
2020-10-23 12:00:00,18.98,18.99,18.92,18.92,52620.0,18.7474,18.7573,18.6881,18.6881,52620.0
2020-10-23 12:10:00,18.91,18.92,18.86,18.89,30801.0,18.6782,18.6881,18.6289,18.6585,30801.0
2020-10-23 12:20:00,18.89,18.89,18.84,18.86,18704.0,18.6585,18.6585,18.6091,18.6289,18704.0
2020-10-23 12:30:00,18.86,18.92,18.85,18.91,10466.0,18.6289,18.6881,18.619,18.6782,10466.0
2020-10-23 12:40:00,18.92,18.98,18.92,18.95,16571.0,18.6881,18.7474,18.6881,18.7178,16571.0
2020-10-23 12:50:00,18.95,18.96,18.89,18.92,24179.0,18.7178,18.7276,18.6585,18.6881,24179.0
2020-10-23 13:00:00,18.92,18.95,18.91,18.93,9880.0,18.6881,18.7178,18.6782,18.698,9880.0
2020-10-23 13:10:00,18.93,18.95,18.9,18.92,16562.0,18.698,18.7178,18.6684,18.6881,16562.0
2020-10-23 13:20:00,18.93,18.98,18.92,18.97,10816.0,18.698,18.7474,18.6881,18.7375,10816.0
2020-10-23 13:30:00,18.97,19.01,18.95,18.96,16800.0,18.7375,18.777,18.7178,18.7276,16800.0
2020-10-23 13:40:00,18.96,19.0,18.95,19.0,21767.0,18.7276,18.7671,18.7178,18.7671,21767.0
2020-10-23 13:50:00,18.99,19.03,18.97,19.03,10415.0,18.7573,18.7968,18.7375,18.7968,10415.0
2020-10-23 14:00:00,19.02,19.06,19.0,19.01,15999.0,18.7869,18.8264,18.7671,18.777,15999.0
2020-10-23 14:10:00,19.0,19.0,18.96,18.99,14417.0,18.7671,18.7671,18.7276,18.7573,14417.0
2020-10-23 14:20:00,19.0,19.02,18.98,19.0,10867.0,18.7671,18.7869,18.7474,18.7671,10867.0
2020-10-23 14:30:00,19.0,19.02,18.99,19.01,12310.0,18.7671,18.7869,18.7573,18.777,12310.0
2020-10-23 14:40:00,19.01,19.01,18.92,18.92,22660.0,18.777,18.777,18.6881,18.6881,22660.0
2020-10-23 14:50:00,18.92,18.94,18.9,18.91,31533.0,18.6881,18.7079,18.6684,18.6782,31533.0
2020-10-23 15:00:00,18.91,18.94,18.91,18.94,19755.0,18.6782,18.7079,18.6782,18.7079,19755.0
2020-10-23 15:10:00,18.94,18.99,18.94,18.98,37848.0,18.7079,18.7573,18.7079,18.7474,37848.0
2020-10-23 15:20:00,18.98,18.99,18.96,18.98,14258.0,18.7474,18.7573,18.7276,18.7474,14258.0
2020-10-23 15:30:00,18.98,18.99,18.94,18.94,38697.0,18.7474,18.7573,18.7079,18.7079,38697.0
2020-10-23 15:40:00,18.95,18.96,18.91,18.96,38654.0,18.7178,18.7276,18.6782,18.7276,38654.0
2020-10-23 15:50:00,18.96,18.96,18.91,18.95,117698.0,18.7276,18.7276,18.6782,18.7178,117698.0
2020-10-26 09:30:00,18.56,18.62,18.25,18.26,40360.0,18.3325,18.3918,18.0263,18.0362,40360.0
2020-10-26 09:40:00,18.26,18.32,18.19,18.32,29097.0,18.0362,18.0955,17.9671,18.0955,29097.0
2020-10-26 09:50:00,18.31,18.39,18.28,18.39,19828.0,18.0856,18.1646,18.056,18.1646,19828.0
2020-10-26 10:00:00,18.37,18.41,18.32,18.36,27720.0,18.1449,18.1844,18.0955,18.135,27720.0
2020-10-26 10:10:00,18.36,18.44,18.33,18.43,25297.0,18.135,18.214,18.1054,18.2041,25297.0
2020-10-26 10:20:00,18.43,18.45,18.37,18.37,23293.0,18.2041,18.2239,18.1449,18.1449,23293.0
2020-10-26 10:30:00,18.37,18.37,18.27,18.33,20311.0,18.1449,18.1449,18.0461,18.1054,20311.0
2020-10-26 10:40:00,18.33,18.35,18.24,18.27,23953.0,18.1054,18.1251,18.0165,18.0461,23953.0
2020-10-26 10:50:00,18.27,18.28,18.24,18.25,47855.0,18.0461,18.056,18.0165,18.0263,47855.0
2020-10-26 11:00:00,18.25,18.27,18.23,18.25,138225.0,18.0263,18.0461,18.0066,18.0263,138225.0
2020-10-26 11:10:00,18.26,18.31,18.24,18.26,24095.0,18.0362,18.0856,18.0165,18.0362,24095.0
2020-10-26 11:20:00,18.26,18.34,18.24,18.31,37933.0,18.0362,18.1152,18.0165,18.0856,37933.0
2020-10-26 11:30:00,18.31,18.37,18.26,18.36,30546.0,18.0856,18.1449,18.0362,18.135,30546.0
2020-10-26 11:40:00,18.36,18.39,18.3,18.36,25619.0,18.135,18.1646,18.0757,18.135,25619.0
2020-10-26 11:50:00,18.36,18.41,18.33,18.38,23125.0,18.135,18.1844,18.1054,18.1547,23125.0
2020-10-26 12:00:00,18.37,18.41,18.35,18.36,22801.0,18.1449,18.1844,18.1251,18.135,22801.0
2020-10-26 12:10:00,18.36,18.38,18.34,18.35,15693.0,18.135,18.1547,18.1152,18.1251,15693.0
2020-10-26 12:20:00,18.35,18.36,18.31,18.34,19922.0,18.1251,18.135,18.0856,18.1152,19922.0
2020-10-26 12:30:00,18.33,18.33,18.26,18.29,16512.0,18.1054,18.1054,18.0362,18.0658,16512.0
2020-10-26 12:40:00,18.29,18.3,18.25,18.29,23162.0,18.0658,18.0757,18.0263,18.0658,23162.0
2020-10-26 12:50:00,18.29,18.34,18.28,18.34,19688.0,18.0658,18.1152,18.056,18.1152,19688.0
2020-10-26 13:00:00,18.33,18.33,18.26,18.29,15116.0,18.1054,18.1054,18.0362,18.0658,15116.0
2020-10-26 13:10:00,18.29,18.3,18.24,18.25,30524.0,18.0658,18.0757,18.0165,18.0263,30524.0
2020-10-26 13:20:00,18.25,18.26,18.16,18.16,31563.0,18.0263,18.0362,17.9374,17.9374,31563.0
2020-10-26 13:30:00,18.16,18.2,18.1,18.2,17565.0,17.9374,17.9769,17.8782,17.9769,17565.0
2020-10-26 13:40:00,18.2,18.22,18.13,18.14,29438.0,17.9769,17.9967,17.9078,17.9177,29438.0
2020-10-26 13:50:00,18.14,18.17,18.12,18.15,47900.0,17.9177,17.9473,17.8979,17.9276,47900.0
2020-10-26 14:00:00,18.15,18.24,18.13,18.22,49309.0,17.9276,18.0165,17.9078,17.9967,49309.0
2020-10-26 14:10:00,18.21,18.23,18.13,18.17,28684.0,17.9868,18.0066,17.9078,17.9473,28684.0
2020-10-26 14:20:00,18.17,18.22,18.13,18.21,37245.0,17.9473,17.9967,17.9078,17.9868,37245.0
2020-10-26 14:30:00,18.22,18.22,18.13,18.14,32032.0,17.9967,17.9967,17.9078,17.9177,32032.0
2020-10-26 14:40:00,18.15,18.16,18.12,18.15,35388.0,17.9276,17.9374,17.8979,17.9276,35388.0
2020-10-26 14:50:00,18.15,18.16,18.11,18.13,30314.0,17.9276,17.9374,17.8881,17.9078,30314.0
2020-10-26 15:00:00,18.14,18.16,18.09,18.09,34395.0,17.9177,17.9374,17.8683,17.8683,34395.0
2020-10-26 15:10:00,18.1,18.11,18.0,18.08,58783.0,17.8782,17.8881,17.7794,17.8584,58783.0
2020-10-26 15:20:00,18.08,18.18,18.08,18.17,15980.0,17.8584,17.9572,17.8584,17.9473,15980.0
2020-10-26 15:30:00,18.17,18.24,18.17,18.21,51449.0,17.9473,18.0165,17.9473,17.9868,51449.0
2020-10-26 15:40:00,18.22,18.24,18.19,18.2,106539.0,17.9967,18.0165,17.9671,17.9769,106539.0
2020-10-26 15:50:00,18.2,18.29,18.19,18.28,200694.0,17.9769,18.0658,17.9671,18.056,200694.0
2020-10-27 09:30:00,18.12,18.24,18.05,18.13,31833.0,17.8979,18.0165,17.8288,17.9078,31833.0
2020-10-27 09:40:00,18.14,18.15,17.93,17.95,27272.0,17.9177,17.9276,17.7103,17.73,27272.0
2020-10-27 09:50:00,17.94,17.95,17.87,17.93,22126.0,17.7201,17.73,17.651,17.7103,22126.0
2020-10-27 10:00:00,17.93,17.95,17.89,17.91,28139.0,17.7103,17.73,17.6707,17.6905,28139.0
2020-10-27 10:10:00,17.91,17.91,17.79,17.8,28559.0,17.6905,17.6905,17.572,17.5819,28559.0
2020-10-27 10:20:00,17.8,17.83,17.75,17.83,23488.0,17.5819,17.6115,17.5325,17.6115,23488.0
2020-10-27 10:30:00,17.83,17.84,17.77,17.77,22973.0,17.6115,17.6214,17.5522,17.5522,22973.0
2020-10-27 10:40:00,17.76,17.8,17.71,17.8,20356.0,17.5423,17.5819,17.493,17.5819,20356.0
2020-10-27 10:50:00,17.8,17.82,17.69,17.71,25422.0,17.5819,17.6016,17.4732,17.493,25422.0
2020-10-27 11:00:00,17.71,17.81,17.7,17.76,28422.0,17.493,17.5917,17.4831,17.5423,28422.0
2020-10-27 11:10:00,17.75,17.77,17.71,17.72,14540.0,17.5325,17.5522,17.493,17.5028,14540.0
2020-10-27 11:20:00,17.71,17.76,17.7,17.71,24720.0,17.493,17.5423,17.4831,17.493,24720.0
2020-10-27 11:30:00,17.71,17.74,17.69,17.71,22336.0,17.493,17.5226,17.4732,17.493,22336.0
2020-10-27 11:40:00,17.71,17.74,17.68,17.73,14743.0,17.493,17.5226,17.4633,17.5127,14743.0
2020-10-27 11:50:00,17.73,17.78,17.72,17.77,19370.0,17.5127,17.5621,17.5028,17.5522,19370.0
2020-10-27 12:00:00,17.77,17.77,17.72,17.73,21296.0,17.5522,17.5522,17.5028,17.5127,21296.0
2020-10-27 12:10:00,17.74,17.76,17.72,17.75,22089.0,17.5226,17.5423,17.5028,17.5325,22089.0
2020-10-27 12:20:00,17.75,17.76,17.7,17.71,21716.0,17.5325,17.5423,17.4831,17.493,21716.0
2020-10-27 12:30:00,17.71,17.72,17.65,17.67,21037.0,17.493,17.5028,17.4337,17.4534,21037.0
2020-10-27 12:40:00,17.66,17.67,17.58,17.58,42607.0,17.4436,17.4534,17.3645,17.3645,42607.0
2020-10-27 12:50:00,17.58,17.59,17.53,17.55,47127.0,17.3645,17.3744,17.3152,17.3349,47127.0
2020-10-27 13:00:00,17.55,17.55,17.51,17.55,18493.0,17.3349,17.3349,17.2954,17.3349,18493.0
2020-10-27 13:10:00,17.55,17.64,17.54,17.61,34579.0,17.3349,17.4238,17.325,17.3942,34579.0
2020-10-27 13:20:00,17.61,17.73,17.59,17.73,25295.0,17.3942,17.5127,17.3744,17.5127,25295.0
2020-10-27 13:30:00,17.72,17.77,17.7,17.74,25313.0,17.5028,17.5522,17.4831,17.5226,25313.0
2020-10-27 13:40:00,17.74,17.8,17.72,17.77,19131.0,17.5226,17.5819,17.5028,17.5522,19131.0
2020-10-27 13:50:00,17.77,17.79,17.73,17.73,23887.0,17.5522,17.572,17.5127,17.5127,23887.0
2020-10-27 14:00:00,17.73,17.77,17.73,17.76,20741.0,17.5127,17.5522,17.5127,17.5423,20741.0
2020-10-27 14:10:00,17.75,17.77,17.72,17.72,28563.0,17.5325,17.5522,17.5028,17.5028,28563.0
2020-10-27 14:20:00,17.72,17.75,17.72,17.74,26290.0,17.5028,17.5325,17.5028,17.5226,26290.0
2020-10-27 14:30:00,17.74,17.75,17.7,17.7,19678.0,17.5226,17.5325,17.4831,17.4831,19678.0
2020-10-27 14:40:00,17.69,17.69,17.51,17.56,69905.0,17.4732,17.4732,17.2954,17.3448,69905.0
2020-10-27 14:50:00,17.56,17.58,17.53,17.55,38370.0,17.3448,17.3645,17.3152,17.3349,38370.0
2020-10-27 15:00:00,17.55,17.58,17.53,17.54,60433.0,17.3349,17.3645,17.3152,17.325,60433.0
2020-10-27 15:10:00,17.55,17.6,17.46,17.49,73785.0,17.3349,17.3843,17.246,17.2757,73785.0
2020-10-27 15:20:00,17.5,17.53,17.48,17.52,47396.0,17.2855,17.3152,17.2658,17.3053,47396.0
2020-10-27 15:30:00,17.51,17.6,17.48,17.57,49899.0,17.2954,17.3843,17.2658,17.3547,49899.0
2020-10-27 15:40:00,17.57,17.58,17.53,17.54,57146.0,17.3547,17.3645,17.3152,17.325,57146.0
2020-10-27 15:50:00,17.53,17.55,17.5,17.53,211370.0,17.3152,17.3349,17.2855,17.3152,211370.0
2020-10-28 09:30:00,17.01,17.22,16.96,17.0,83225.0,16.8015,17.009,16.7521,16.7917,83225.0
2020-10-28 09:40:00,17.0,17.21,16.98,17.14,79534.0,16.7917,16.9991,16.7719,16.9299,79534.0
2020-10-28 09:50:00,17.13,17.22,17.02,17.06,39894.0,16.9201,17.009,16.8114,16.8509,39894.0
2020-10-28 10:00:00,17.07,17.09,16.98,17.02,42548.0,16.8608,16.8806,16.7719,16.8114,42548.0
2020-10-28 10:10:00,17.01,17.08,16.97,16.98,49374.0,16.8015,16.8707,16.762,16.7719,49374.0
2020-10-28 10:20:00,16.97,17.01,16.84,16.88,36087.0,16.762,16.8015,16.6336,16.6731,36087.0
2020-10-28 10:30:00,16.88,16.89,16.81,16.85,43408.0,16.6731,16.683,16.604,16.6435,43408.0
2020-10-28 10:40:00,16.85,16.86,16.67,16.69,75880.0,16.6435,16.6534,16.4657,16.4855,75880.0
2020-10-28 10:50:00,16.69,16.71,16.65,16.69,79793.0,16.4855,16.5052,16.4459,16.4855,79793.0
2020-10-28 11:00:00,16.69,16.71,16.66,16.7,71715.0,16.4855,16.5052,16.4558,16.4953,71715.0
2020-10-28 11:10:00,16.69,16.73,16.59,16.64,57175.0,16.4855,16.525,16.3867,16.4361,57175.0
2020-10-28 11:20:00,16.65,16.7,16.64,16.66,37870.0,16.4459,16.4953,16.4361,16.4558,37870.0
2020-10-28 11:30:00,16.66,16.68,16.61,16.67,35086.0,16.4558,16.4756,16.4064,16.4657,35086.0
2020-10-28 11:40:00,16.68,16.71,16.66,16.7,66384.0,16.4756,16.5052,16.4558,16.4953,66384.0
2020-10-28 11:50:00,16.7,16.81,16.69,16.79,69875.0,16.4953,16.604,16.4855,16.5842,69875.0
2020-10-28 12:00:00,16.79,16.95,16.77,16.93,71175.0,16.5842,16.7423,16.5645,16.7225,71175.0
2020-10-28 12:10:00,16.92,16.99,16.91,16.98,38961.0,16.7126,16.7818,16.7028,16.7719,38961.0
2020-10-28 12:20:00,16.99,17.01,16.89,16.91,29125.0,16.7818,16.8015,16.683,16.7028,29125.0
2020-10-28 12:30:00,16.91,16.97,16.88,16.89,21195.0,16.7028,16.762,16.6731,16.683,21195.0
2020-10-28 12:40:00,16.89,16.91,16.85,16.88,30912.0,16.683,16.7028,16.6435,16.6731,30912.0
2020-10-28 12:50:00,16.87,16.98,16.86,16.98,22086.0,16.6632,16.7719,16.6534,16.7719,22086.0
2020-10-28 13:00:00,16.98,16.99,16.92,16.93,22536.0,16.7719,16.7818,16.7126,16.7225,22536.0
2020-10-28 13:10:00,16.93,16.94,16.83,16.89,22355.0,16.7225,16.7324,16.6237,16.683,22355.0
2020-10-28 13:20:00,16.88,16.93,16.82,16.93,22290.0,16.6731,16.7225,16.6139,16.7225,22290.0
2020-10-28 13:30:00,16.92,16.94,16.86,16.91,18864.0,16.7126,16.7324,16.6534,16.7028,18864.0
2020-10-28 13:40:00,16.91,16.91,16.84,16.88,15568.0,16.7028,16.7028,16.6336,16.6731,15568.0
2020-10-28 13:50:00,16.88,16.94,16.86,16.93,22307.0,16.6731,16.7324,16.6534,16.7225,22307.0
2020-10-28 14:00:00,16.93,16.94,16.87,16.9,22080.0,16.7225,16.7324,16.6632,16.6929,22080.0
2020-10-28 14:10:00,16.89,16.91,16.83,16.84,17898.0,16.683,16.7028,16.6237,16.6336,17898.0
2020-10-28 14:20:00,16.84,16.95,16.83,16.93,23180.0,16.6336,16.7423,16.6237,16.7225,23180.0
2020-10-28 14:30:00,16.93,16.95,16.86,16.87,22194.0,16.7225,16.7423,16.6534,16.6632,22194.0
2020-10-28 14:40:00,16.87,16.92,16.86,16.91,19248.0,16.6632,16.7126,16.6534,16.7028,19248.0
2020-10-28 14:50:00,16.92,16.96,16.84,16.92,27492.0,16.7126,16.7521,16.6336,16.7126,27492.0
2020-10-28 15:00:00,16.93,16.95,16.87,16.88,34223.0,16.7225,16.7423,16.6632,16.6731,34223.0
2020-10-28 15:10:00,16.88,16.9,16.85,16.87,31494.0,16.6731,16.6929,16.6435,16.6632,31494.0
2020-10-28 15:20:00,16.87,16.92,16.83,16.88,33565.0,16.6632,16.7126,16.6237,16.6731,33565.0
2020-10-28 15:30:00,16.88,16.92,16.84,16.85,46794.0,16.6731,16.7126,16.6336,16.6435,46794.0
2020-10-28 15:40:00,16.85,16.88,16.75,16.78,73359.0,16.6435,16.6731,16.5447,16.5744,73359.0
2020-10-28 15:50:00,16.77,16.77,16.64,16.68,261133.0,16.5645,16.5645,16.4361,16.4756,261133.0
2020-10-29 09:30:00,16.66,16.8,16.57,16.74,51777.0,16.4558,16.5941,16.3669,16.5348,51777.0
2020-10-29 09:40:00,16.73,16.92,16.61,16.89,42489.0,16.525,16.7126,16.4064,16.683,42489.0
2020-10-29 09:50:00,16.87,16.92,16.83,16.85,32782.0,16.6632,16.7126,16.6237,16.6435,32782.0
2020-10-29 10:00:00,16.85,16.87,16.74,16.75,47904.0,16.6435,16.6632,16.5348,16.5447,47904.0
2020-10-29 10:10:00,16.75,16.91,16.71,16.91,27951.0,16.5447,16.7028,16.5052,16.7028,27951.0
2020-10-29 10:20:00,16.9,16.92,16.83,16.9,32996.0,16.6929,16.7126,16.6237,16.6929,32996.0
2020-10-29 10:30:00,16.9,17.08,16.9,17.07,52016.0,16.6929,16.8707,16.6929,16.8608,52016.0
2020-10-29 10:40:00,17.08,17.16,17.07,17.09,31432.0,16.8707,16.9497,16.8608,16.8806,31432.0
2020-10-29 10:50:00,17.1,17.1,16.98,17.0,51232.0,16.8904,16.8904,16.7719,16.7917,51232.0
2020-10-29 11:00:00,17.01,17.04,16.91,16.91,40229.0,16.8015,16.8312,16.7028,16.7028,40229.0
2020-10-29 11:10:00,16.91,16.98,16.89,16.96,26160.0,16.7028,16.7719,16.683,16.7521,26160.0
2020-10-29 11:20:00,16.96,16.97,16.86,16.86,23869.0,16.7521,16.762,16.6534,16.6534,23869.0
2020-10-29 11:30:00,16.87,16.88,16.82,16.84,15600.0,16.6632,16.6731,16.6139,16.6336,15600.0
2020-10-29 11:40:00,16.85,16.85,16.77,16.77,14965.0,16.6435,16.6435,16.5645,16.5645,14965.0
2020-10-29 11:50:00,16.77,16.81,16.72,16.75,17303.0,16.5645,16.604,16.5151,16.5447,17303.0
2020-10-29 12:00:00,16.76,16.78,16.68,16.77,54351.0,16.5546,16.5744,16.4756,16.5645,54351.0
2020-10-29 12:10:00,16.76,16.87,16.75,16.86,20431.0,16.5546,16.6632,16.5447,16.6534,20431.0
2020-10-29 12:20:00,16.86,16.87,16.81,16.82,26453.0,16.6534,16.6632,16.604,16.6139,26453.0
2020-10-29 12:30:00,16.82,16.86,16.8,16.82,27301.0,16.6139,16.6534,16.5941,16.6139,27301.0
2020-10-29 12:40:00,16.82,16.89,16.81,16.84,32828.0,16.6139,16.683,16.604,16.6336,32828.0
2020-10-29 12:50:00,16.84,16.86,16.81,16.85,21133.0,16.6336,16.6534,16.604,16.6435,21133.0
2020-10-29 13:00:00,16.85,16.85,16.76,16.77,19030.0,16.6435,16.6435,16.5546,16.5645,19030.0
2020-10-29 13:10:00,16.76,16.76,16.71,16.73,23637.0,16.5546,16.5546,16.5052,16.525,23637.0
2020-10-29 13:20:00,16.73,16.77,16.73,16.77,23804.0,16.525,16.5645,16.525,16.5645,23804.0
2020-10-29 13:30:00,16.77,16.83,16.76,16.78,36468.0,16.5645,16.6237,16.5546,16.5744,36468.0
2020-10-29 13:40:00,16.78,16.88,16.78,16.87,42440.0,16.5744,16.6731,16.5744,16.6632,42440.0
2020-10-29 13:50:00,16.88,16.98,16.88,16.98,20229.0,16.6731,16.7719,16.6731,16.7719,20229.0
2020-10-29 14:00:00,16.98,17.13,16.96,17.13,99241.0,16.7719,16.9201,16.7521,16.9201,99241.0
2020-10-29 14:10:00,17.14,17.22,17.11,17.21,26417.0,16.9299,17.009,16.9003,16.9991,26417.0
2020-10-29 14:20:00,17.21,17.25,17.19,17.19,29090.0,16.9991,17.0386,16.9793,16.9793,29090.0
2020-10-29 14:30:00,17.2,17.23,17.14,17.15,18558.0,16.9892,17.0188,16.9299,16.9398,18558.0
2020-10-29 14:40:00,17.16,17.18,17.06,17.09,18654.0,16.9497,16.9695,16.8509,16.8806,18654.0
2020-10-29 14:50:00,17.09,17.17,17.09,17.17,17100.0,16.8806,16.9596,16.8806,16.9596,17100.0
2020-10-29 15:00:00,17.18,17.22,17.16,17.18,26213.0,16.9695,17.009,16.9497,16.9695,26213.0
2020-10-29 15:10:00,17.19,17.19,17.1,17.17,25963.0,16.9793,16.9793,16.8904,16.9596,25963.0
2020-10-29 15:20:00,17.17,17.25,17.14,17.25,72458.0,16.9596,17.0386,16.9299,17.0386,72458.0
2020-10-29 15:30:00,17.25,17.27,17.21,17.25,35563.0,17.0386,17.0583,16.9991,17.0386,35563.0
2020-10-29 15:40:00,17.25,17.3,17.22,17.29,51568.0,17.0386,17.088,17.009,17.0781,51568.0
2020-10-29 15:50:00,17.29,17.34,17.2,17.2,191572.0,17.0781,17.1275,16.9892,16.9892,191572.0
2020-10-30 09:30:00,17.14,17.3,17.08,17.28,29815.0,16.9299,17.088,16.8707,17.0682,29815.0
2020-10-30 09:40:00,17.25,17.25,17.08,17.1,27646.0,17.0386,17.0386,16.8707,16.8904,27646.0
2020-10-30 09:50:00,17.08,17.17,17.08,17.1,37694.0,16.8707,16.9596,16.8707,16.8904,37694.0
2020-10-30 10:00:00,17.1,17.2,17.08,17.18,39313.0,16.8904,16.9892,16.8707,16.9695,39313.0
2020-10-30 10:10:00,17.18,17.19,17.09,17.1,25464.0,16.9695,16.9793,16.8806,16.8904,25464.0
2020-10-30 10:20:00,17.1,17.1,16.94,16.95,24216.0,16.8904,16.8904,16.7324,16.7423,24216.0
2020-10-30 10:30:00,16.96,17.01,16.91,16.96,48709.0,16.7521,16.8015,16.7028,16.7521,48709.0
2020-10-30 10:40:00,16.96,16.97,16.86,16.89,36687.0,16.7521,16.762,16.6534,16.683,36687.0
2020-10-30 10:50:00,16.88,16.98,16.85,16.86,26889.0,16.6731,16.7719,16.6435,16.6534,26889.0
2020-10-30 11:00:00,16.85,17.0,16.85,16.89,42864.0,16.6435,16.7917,16.6435,16.683,42864.0
2020-10-30 11:10:00,16.88,17.0,16.88,16.97,31988.0,16.6731,16.7917,16.6731,16.762,31988.0
2020-10-30 11:20:00,16.97,17.01,16.95,16.97,33038.0,16.762,16.8015,16.7423,16.762,33038.0
2020-10-30 11:30:00,16.96,16.98,16.9,16.9,25884.0,16.7521,16.7719,16.6929,16.6929,25884.0
2020-10-30 11:40:00,16.9,16.92,16.84,16.91,26937.0,16.6929,16.7126,16.6336,16.7028,26937.0
2020-10-30 11:50:00,16.91,16.92,16.87,16.9,38143.0,16.7028,16.7126,16.6632,16.6929,38143.0
2020-10-30 12:00:00,16.9,17.03,16.89,16.98,46823.0,16.6929,16.8213,16.683,16.7719,46823.0
2020-10-30 12:10:00,16.98,17.03,16.96,17.03,21149.0,16.7719,16.8213,16.7521,16.8213,21149.0
2020-10-30 12:20:00,17.03,17.05,17.0,17.03,16278.0,16.8213,16.841,16.7917,16.8213,16278.0
2020-10-30 12:30:00,17.03,17.03,16.96,16.98,16958.0,16.8213,16.8213,16.7521,16.7719,16958.0
2020-10-30 12:40:00,16.99,16.99,16.95,16.98,15147.0,16.7818,16.7818,16.7423,16.7719,15147.0
2020-10-30 12:50:00,16.97,16.97,16.88,16.89,16040.0,16.762,16.762,16.6731,16.683,16040.0
2020-10-30 13:00:00,16.89,16.93,16.87,16.88,16933.0,16.683,16.7225,16.6632,16.6731,16933.0
2020-10-30 13:10:00,16.88,16.95,16.87,16.94,13181.0,16.6731,16.7423,16.6632,16.7324,13181.0
2020-10-30 13:20:00,16.94,16.97,16.91,16.96,24822.0,16.7324,16.762,16.7028,16.7521,24822.0
2020-10-30 13:30:00,16.96,16.96,16.84,16.87,22914.0,16.7521,16.7521,16.6336,16.6632,22914.0
2020-10-30 13:40:00,16.87,16.95,16.86,16.95,25960.0,16.6632,16.7423,16.6534,16.7423,25960.0
2020-10-30 13:50:00,16.95,17.08,16.94,17.07,25144.0,16.7423,16.8707,16.7324,16.8608,25144.0
2020-10-30 14:00:00,17.07,17.19,17.06,17.19,29454.0,16.8608,16.9793,16.8509,16.9793,29454.0
2020-10-30 14:10:00,17.19,17.2,17.13,17.16,25700.0,16.9793,16.9892,16.9201,16.9497,25700.0
2020-10-30 14:20:00,17.17,17.19,17.08,17.08,24744.0,16.9596,16.9793,16.8707,16.8707,24744.0
2020-10-30 14:30:00,17.08,17.12,17.01,17.09,27988.0,16.8707,16.9102,16.8015,16.8806,27988.0
2020-10-30 14:40:00,17.08,17.12,17.01,17.11,32896.0,16.8707,16.9102,16.8015,16.9003,32896.0
2020-10-30 14:50:00,17.1,17.17,17.09,17.13,27222.0,16.8904,16.9596,16.8806,16.9201,27222.0
2020-10-30 15:00:00,17.12,17.15,17.07,17.07,39870.0,16.9102,16.9398,16.8608,16.8608,39870.0
2020-10-30 15:10:00,17.07,17.14,17.06,17.07,39937.0,16.8608,16.9299,16.8509,16.8608,39937.0
2020-10-30 15:20:00,17.08,17.11,17.05,17.07,37418.0,16.8707,16.9003,16.841,16.8608,37418.0
2020-10-30 15:30:00,17.07,17.08,17.02,17.07,47594.0,16.8608,16.8707,16.8114,16.8608,47594.0
2020-10-30 15:40:00,17.07,17.22,17.06,17.2,91265.0,16.8608,17.009,16.8509,16.9892,91265.0
2020-10-30 15:50:00,17.2,17.29,17.18,17.25,483393.0,16.9892,17.0781,16.9695,17.0386,483393.0
2020-11-02 09:30:00,17.54,17.58,17.4,17.43,43455.0,17.325,17.3645,17.1868,17.2164,43455.0
2020-11-02 09:40:00,17.41,17.45,17.33,17.43,28780.0,17.1966,17.2361,17.1176,17.2164,28780.0
2020-11-02 09:50:00,17.39,17.47,17.36,17.44,24149.0,17.1769,17.2559,17.1472,17.2263,24149.0
2020-11-02 10:00:00,17.44,17.65,17.44,17.61,32449.0,17.2263,17.4337,17.2263,17.3942,32449.0
2020-11-02 10:10:00,17.61,17.73,17.55,17.7,29377.0,17.3942,17.5127,17.3349,17.4831,29377.0
2020-11-02 10:20:00,17.71,17.76,17.66,17.73,22068.0,17.493,17.5423,17.4436,17.5127,22068.0
2020-11-02 10:30:00,17.73,17.74,17.62,17.62,26502.0,17.5127,17.5226,17.4041,17.4041,26502.0
2020-11-02 10:40:00,17.61,17.63,17.53,17.56,26392.0,17.3942,17.4139,17.3152,17.3448,26392.0
2020-11-02 10:50:00,17.56,17.6,17.53,17.57,13047.0,17.3448,17.3843,17.3152,17.3547,13047.0
2020-11-02 11:00:00,17.57,17.71,17.57,17.71,18651.0,17.3547,17.493,17.3547,17.493,18651.0
2020-11-02 11:10:00,17.71,17.81,17.7,17.76,17425.0,17.493,17.5917,17.4831,17.5423,17425.0
2020-11-02 11:20:00,17.77,17.85,17.72,17.83,17340.0,17.5522,17.6312,17.5028,17.6115,17340.0
2020-11-02 11:30:00,17.83,17.84,17.77,17.8,15705.0,17.6115,17.6214,17.5522,17.5819,15705.0
2020-11-02 11:40:00,17.8,17.88,17.8,17.82,18980.0,17.5819,17.6609,17.5819,17.6016,18980.0
2020-11-02 11:50:00,17.82,17.87,17.82,17.84,12663.0,17.6016,17.651,17.6016,17.6214,12663.0
2020-11-02 12:00:00,17.83,17.9,17.82,17.89,19447.0,17.6115,17.6806,17.6016,17.6707,19447.0
2020-11-02 12:10:00,17.88,17.89,17.83,17.84,17327.0,17.6609,17.6707,17.6115,17.6214,17327.0
2020-11-02 12:20:00,17.82,17.83,17.79,17.82,22876.0,17.6016,17.6115,17.572,17.6016,22876.0
2020-11-02 12:30:00,17.82,17.82,17.72,17.73,27955.0,17.6016,17.6016,17.5028,17.5127,27955.0
2020-11-02 12:40:00,17.73,17.74,17.66,17.66,21011.0,17.5127,17.5226,17.4436,17.4436,21011.0
2020-11-02 12:50:00,17.67,17.72,17.65,17.72,13307.0,17.4534,17.5028,17.4337,17.5028,13307.0
2020-11-02 13:00:00,17.72,17.73,17.62,17.66,29191.0,17.5028,17.5127,17.4041,17.4436,29191.0
2020-11-02 13:10:00,17.66,17.66,17.61,17.62,14532.0,17.4436,17.4436,17.3942,17.4041,14532.0
2020-11-02 13:20:00,17.62,17.62,17.55,17.61,35420.0,17.4041,17.4041,17.3349,17.3942,35420.0
2020-11-02 13:30:00,17.61,17.68,17.61,17.62,12537.0,17.3942,17.4633,17.3942,17.4041,12537.0
2020-11-02 13:40:00,17.62,17.74,17.62,17.73,20138.0,17.4041,17.5226,17.4041,17.5127,20138.0
2020-11-02 13:50:00,17.73,17.74,17.62,17.64,17865.0,17.5127,17.5226,17.4041,17.4238,17865.0
2020-11-02 14:00:00,17.64,17.72,17.62,17.71,19319.0,17.4238,17.5028,17.4041,17.493,19319.0
2020-11-02 14:10:00,17.71,17.73,17.66,17.69,26470.0,17.493,17.5127,17.4436,17.4732,26470.0
2020-11-02 14:20:00,17.68,17.87,17.67,17.86,28123.0,17.4633,17.651,17.4534,17.6411,28123.0
2020-11-02 14:30:00,17.86,17.92,17.84,17.9,25387.0,17.6411,17.7004,17.6214,17.6806,25387.0
2020-11-02 14:40:00,17.9,17.97,17.89,17.89,27492.0,17.6806,17.7498,17.6707,17.6707,27492.0
2020-11-02 14:50:00,17.9,17.9,17.82,17.89,24164.0,17.6806,17.6806,17.6016,17.6707,24164.0
2020-11-02 15:00:00,17.87,17.92,17.81,17.82,40270.0,17.651,17.7004,17.5917,17.6016,40270.0
2020-11-02 15:10:00,17.82,17.87,17.8,17.86,66592.0,17.6016,17.651,17.5819,17.6411,66592.0
2020-11-02 15:20:00,17.86,17.89,17.84,17.89,44462.0,17.6411,17.6707,17.6214,17.6707,44462.0
2020-11-02 15:30:00,17.89,17.96,17.86,17.87,70521.0,17.6707,17.7399,17.6411,17.651,70521.0
2020-11-02 15:40:00,17.87,17.89,17.82,17.89,105507.0,17.651,17.6707,17.6016,17.6707,105507.0
2020-11-02 15:50:00,17.9,17.92,17.83,17.87,429843.0,17.6806,17.7004,17.6115,17.651,429843.0
2020-11-03 09:30:00,18.26,18.4,18.21,18.33,60820.0,18.0362,18.1745,17.9868,18.1054,60820.0
2020-11-03 09:40:00,18.34,18.38,18.28,18.34,54177.0,18.1152,18.1547,18.056,18.1152,54177.0
2020-11-03 09:50:00,18.33,18.38,18.28,18.3,152663.0,18.1054,18.1547,18.056,18.0757,152663.0
2020-11-03 10:00:00,18.3,18.35,18.26,18.26,116535.0,18.0757,18.1251,18.0362,18.0362,116535.0
2020-11-03 10:10:00,18.26,18.28,18.21,18.25,56699.0,18.0362,18.056,17.9868,18.0263,56699.0
2020-11-03 10:20:00,18.25,18.31,18.2,18.24,45380.0,18.0263,18.0856,17.9769,18.0165,45380.0
2020-11-03 10:30:00,18.25,18.27,18.14,18.2,31407.0,18.0263,18.0461,17.9177,17.9769,31407.0
2020-11-03 10:40:00,18.21,18.21,18.09,18.09,28019.0,17.9868,17.9868,17.8683,17.8683,28019.0
2020-11-03 10:50:00,18.1,18.13,18.09,18.13,33912.0,17.8782,17.9078,17.8683,17.9078,33912.0
2020-11-03 11:00:00,18.13,18.18,18.07,18.12,86508.0,17.9078,17.9572,17.8485,17.8979,86508.0
2020-11-03 11:10:00,18.11,18.26,18.08,18.24,20184.0,17.8881,18.0362,17.8584,18.0165,20184.0
2020-11-03 11:20:00,18.24,18.28,18.22,18.24,15222.0,18.0165,18.056,17.9967,18.0165,15222.0
2020-11-03 11:30:00,18.24,18.27,18.23,18.25,21608.0,18.0165,18.0461,18.0066,18.0263,21608.0
2020-11-03 11:40:00,18.25,18.26,18.23,18.23,55677.0,18.0263,18.0362,18.0066,18.0066,55677.0
2020-11-03 11:50:00,18.23,18.25,18.22,18.23,13547.0,18.0066,18.0263,17.9967,18.0066,13547.0
2020-11-03 12:00:00,18.24,18.27,18.21,18.27,50551.0,18.0165,18.0461,17.9868,18.0461,50551.0
2020-11-03 12:10:00,18.28,18.35,18.28,18.33,13718.0,18.056,18.1251,18.056,18.1054,13718.0
2020-11-03 12:20:00,18.34,18.37,18.32,18.34,18730.0,18.1152,18.1449,18.0955,18.1152,18730.0
2020-11-03 12:30:00,18.34,18.41,18.34,18.41,14423.0,18.1152,18.1844,18.1152,18.1844,14423.0
2020-11-03 12:40:00,18.4,18.41,18.33,18.34,21725.0,18.1745,18.1844,18.1054,18.1152,21725.0
2020-11-03 12:50:00,18.34,18.35,18.26,18.3,16034.0,18.1152,18.1251,18.0362,18.0757,16034.0
2020-11-03 13:00:00,18.3,18.32,18.26,18.3,15156.0,18.0757,18.0955,18.0362,18.0757,15156.0
2020-11-03 13:10:00,18.3,18.35,18.3,18.34,16547.0,18.0757,18.1251,18.0757,18.1152,16547.0
2020-11-03 13:20:00,18.33,18.33,18.3,18.33,12502.0,18.1054,18.1054,18.0757,18.1054,12502.0
2020-11-03 13:30:00,18.34,18.35,18.29,18.31,23783.0,18.1152,18.1251,18.0658,18.0856,23783.0
2020-11-03 13:40:00,18.3,18.33,18.27,18.3,17671.0,18.0757,18.1054,18.0461,18.0757,17671.0
2020-11-03 13:50:00,18.3,18.36,18.29,18.32,96359.0,18.0757,18.135,18.0658,18.0955,96359.0
2020-11-03 14:00:00,18.32,18.51,18.32,18.51,112382.0,18.0955,18.2832,18.0955,18.2832,112382.0
2020-11-03 14:10:00,18.52,18.57,18.5,18.51,36648.0,18.293,18.3424,18.2733,18.2832,36648.0
2020-11-03 14:20:00,18.52,18.56,18.47,18.5,31009.0,18.293,18.3325,18.2436,18.2733,31009.0
2020-11-03 14:30:00,18.51,18.57,18.5,18.55,30596.0,18.2832,18.3424,18.2733,18.3227,30596.0
2020-11-03 14:40:00,18.55,18.6,18.55,18.59,34047.0,18.3227,18.372,18.3227,18.3622,34047.0
2020-11-03 14:50:00,18.58,18.58,18.53,18.55,33688.0,18.3523,18.3523,18.3029,18.3227,33688.0
2020-11-03 15:00:00,18.55,18.57,18.46,18.5,54512.0,18.3227,18.3424,18.2338,18.2733,54512.0
2020-11-03 15:10:00,18.5,18.56,18.48,18.55,53933.0,18.2733,18.3325,18.2535,18.3227,53933.0
2020-11-03 15:20:00,18.55,18.56,18.45,18.5,81548.0,18.3227,18.3325,18.2239,18.2733,81548.0
2020-11-03 15:30:00,18.51,18.65,18.48,18.63,102978.0,18.2832,18.4214,18.2535,18.4017,102978.0
2020-11-03 15:40:00,18.63,18.74,18.63,18.71,183293.0,18.4017,18.5103,18.4017,18.4807,183293.0
2020-11-03 15:50:00,18.71,18.75,18.62,18.63,355674.0,18.4807,18.5202,18.3918,18.4017,355674.0
2020-11-04 09:30:00,18.4,18.4,17.93,17.99,47248.0,18.1745,18.1745,17.7103,17.7695,47248.0
2020-11-04 09:40:00,18.01,18.28,17.98,18.24,27248.0,17.7893,18.056,17.7596,18.0165,27248.0
2020-11-04 09:50:00,18.22,18.3,18.18,18.3,25894.0,17.9967,18.0757,17.9572,18.0757,25894.0
2020-11-04 10:00:00,18.32,18.55,18.31,18.55,30890.0,18.0955,18.3227,18.0856,18.3227,30890.0
2020-11-04 10:10:00,18.55,18.62,18.46,18.59,35665.0,18.3227,18.3918,18.2338,18.3622,35665.0
2020-11-04 10:20:00,18.61,18.71,18.54,18.61,31148.0,18.3819,18.4807,18.3128,18.3819,31148.0
2020-11-04 10:30:00,18.59,18.66,18.5,18.53,12705.0,18.3622,18.4313,18.2733,18.3029,12705.0
2020-11-04 10:40:00,18.53,18.63,18.49,18.63,10293.0,18.3029,18.4017,18.2634,18.4017,10293.0
2020-11-04 10:50:00,18.63,18.65,18.6,18.65,15750.0,18.4017,18.4214,18.372,18.4214,15750.0
2020-11-04 11:00:00,18.64,18.65,18.55,18.55,29328.0,18.4116,18.4214,18.3227,18.3227,29328.0
2020-11-04 11:10:00,18.54,18.57,18.48,18.55,20756.0,18.3128,18.3424,18.2535,18.3227,20756.0
2020-11-04 11:20:00,18.54,18.63,18.52,18.6,22423.0,18.3128,18.4017,18.293,18.372,22423.0
2020-11-04 11:30:00,18.6,18.63,18.57,18.62,20936.0,18.372,18.4017,18.3424,18.3918,20936.0
2020-11-04 11:40:00,18.61,18.61,18.5,18.51,20886.0,18.3819,18.3819,18.2733,18.2832,20886.0
2020-11-04 11:50:00,18.51,18.58,18.49,18.56,49804.0,18.2832,18.3523,18.2634,18.3325,49804.0
2020-11-04 12:00:00,18.56,18.58,18.54,18.57,28371.0,18.3325,18.3523,18.3128,18.3424,28371.0
2020-11-04 12:10:00,18.58,18.59,18.49,18.5,37281.0,18.3523,18.3622,18.2634,18.2733,37281.0
2020-11-04 12:20:00,18.5,18.62,18.5,18.54,37778.0,18.2733,18.3918,18.2733,18.3128,37778.0
2020-11-04 12:30:00,18.55,18.56,18.52,18.53,19656.0,18.3227,18.3325,18.293,18.3029,19656.0
2020-11-04 12:40:00,18.54,18.55,18.49,18.5,20135.0,18.3128,18.3227,18.2634,18.2733,20135.0
2020-11-04 12:50:00,18.49,18.49,18.45,18.48,19438.0,18.2634,18.2634,18.2239,18.2535,19438.0
2020-11-04 13:00:00,18.48,18.52,18.48,18.5,14028.0,18.2535,18.293,18.2535,18.2733,14028.0
2020-11-04 13:10:00,18.5,18.52,18.43,18.43,17200.0,18.2733,18.293,18.2041,18.2041,17200.0
2020-11-04 13:20:00,18.44,18.45,18.39,18.39,20692.0,18.214,18.2239,18.1646,18.1646,20692.0
2020-11-04 13:30:00,18.4,18.47,18.39,18.42,21072.0,18.1745,18.2436,18.1646,18.1943,21072.0
2020-11-04 13:40:00,18.41,18.42,18.33,18.39,31721.0,18.1844,18.1943,18.1054,18.1646,31721.0
2020-11-04 13:50:00,18.38,18.41,18.36,18.38,12417.0,18.1547,18.1844,18.135,18.1547,12417.0
2020-11-04 14:00:00,18.39,18.4,18.31,18.32,24822.0,18.1646,18.1745,18.0856,18.0955,24822.0
2020-11-04 14:10:00,18.32,18.33,18.22,18.27,24266.0,18.0955,18.1054,17.9967,18.0461,24266.0
2020-11-04 14:20:00,18.27,18.33,18.25,18.28,19387.0,18.0461,18.1054,18.0263,18.056,19387.0
2020-11-04 14:30:00,18.27,18.3,18.26,18.27,17281.0,18.0461,18.0757,18.0362,18.0461,17281.0
2020-11-04 14:40:00,18.27,18.28,18.22,18.25,16302.0,18.0461,18.056,17.9967,18.0263,16302.0
2020-11-04 14:50:00,18.25,18.31,18.24,18.3,16050.0,18.0263,18.0856,18.0165,18.0757,16050.0
2020-11-04 15:00:00,18.3,18.3,18.15,18.2,33300.0,18.0757,18.0757,17.9276,17.9769,33300.0
2020-11-04 15:10:00,18.2,18.2,18.15,18.2,35034.0,17.9769,17.9769,17.9276,17.9769,35034.0
2020-11-04 15:20:00,18.19,18.21,18.15,18.2,57589.0,17.9671,17.9868,17.9276,17.9769,57589.0
2020-11-04 15:30:00,18.21,18.24,18.17,18.21,60506.0,17.9868,18.0165,17.9473,17.9868,60506.0
2020-11-04 15:40:00,18.2,18.35,18.2,18.28,94250.0,17.9769,18.1251,17.9769,18.056,94250.0
2020-11-04 15:50:00,18.27,18.31,18.15,18.16,216765.0,18.0461,18.0856,17.9276,17.9374,216765.0
2020-11-05 09:30:00,18.38,18.75,18.05,18.7,77582.0,18.1547,18.5202,17.8288,18.4708,77582.0
2020-11-05 09:40:00,18.69,18.84,18.65,18.82,115251.0,18.4609,18.6091,18.4214,18.5894,115251.0
2020-11-05 09:50:00,18.81,18.95,18.81,18.93,127288.0,18.5795,18.7178,18.5795,18.698,127288.0
2020-11-05 10:00:00,18.93,18.94,18.85,18.87,176475.0,18.698,18.7079,18.619,18.6387,176475.0
2020-11-05 10:10:00,18.87,18.95,18.84,18.92,126833.0,18.6387,18.7178,18.6091,18.6881,126833.0
2020-11-05 10:20:00,18.93,18.93,18.84,18.84,162237.0,18.698,18.698,18.6091,18.6091,162237.0
2020-11-05 10:30:00,18.84,18.94,18.84,18.89,96222.0,18.6091,18.7079,18.6091,18.6585,96222.0
2020-11-05 10:40:00,18.88,18.92,18.86,18.86,122756.0,18.6486,18.6881,18.6289,18.6289,122756.0
2020-11-05 10:50:00,18.85,18.9,18.82,18.89,73952.0,18.619,18.6684,18.5894,18.6585,73952.0
2020-11-05 11:00:00,18.89,18.94,18.8,18.94,90515.0,18.6585,18.7079,18.5696,18.7079,90515.0
2020-11-05 11:10:00,18.93,18.95,18.9,18.91,163912.0,18.698,18.7178,18.6684,18.6782,163912.0
2020-11-05 11:20:00,18.91,19.05,18.91,19.0,81175.0,18.6782,18.8165,18.6782,18.7671,81175.0
2020-11-05 11:30:00,19.01,19.01,18.84,18.85,37045.0,18.777,18.777,18.6091,18.619,37045.0
2020-11-05 11:40:00,18.84,18.85,18.79,18.8,70905.0,18.6091,18.619,18.5597,18.5696,70905.0
2020-11-05 11:50:00,18.8,18.86,18.69,18.8,274600.0,18.5696,18.6289,18.4609,18.5696,274600.0
2020-11-05 12:00:00,18.8,18.86,18.79,18.8,60385.0,18.5696,18.6289,18.5597,18.5696,60385.0
2020-11-05 12:10:00,18.8,18.81,18.77,18.8,42216.0,18.5696,18.5795,18.54,18.5696,42216.0
2020-11-05 12:20:00,18.8,18.82,18.77,18.8,31162.0,18.5696,18.5894,18.54,18.5696,31162.0
2020-11-05 12:30:00,18.81,18.88,18.8,18.85,57477.0,18.5795,18.6486,18.5696,18.619,57477.0
2020-11-05 12:40:00,18.85,18.92,18.82,18.9,44649.0,18.619,18.6881,18.5894,18.6684,44649.0
2020-11-05 12:50:00,18.89,18.91,18.86,18.9,40212.0,18.6585,18.6782,18.6289,18.6684,40212.0
2020-11-05 13:00:00,18.89,18.95,18.85,18.95,74806.0,18.6585,18.7178,18.619,18.7178,74806.0
2020-11-05 13:10:00,18.94,19.02,18.93,19.02,33232.0,18.7079,18.7869,18.698,18.7869,33232.0
2020-11-05 13:20:00,19.01,19.01,18.95,18.96,31031.0,18.777,18.777,18.7178,18.7276,31031.0
2020-11-05 13:30:00,18.96,19.0,18.95,18.98,30511.0,18.7276,18.7671,18.7178,18.7474,30511.0
2020-11-05 13:40:00,18.97,18.99,18.95,18.95,26279.0,18.7375,18.7573,18.7178,18.7178,26279.0
2020-11-05 13:50:00,18.96,18.98,18.92,18.96,42172.0,18.7276,18.7474,18.6881,18.7276,42172.0
2020-11-05 14:00:00,18.97,19.11,18.95,19.05,29636.0,18.7375,18.8758,18.7178,18.8165,29636.0
2020-11-05 14:10:00,19.04,19.07,19.0,19.01,43058.0,18.8067,18.8363,18.7671,18.777,43058.0
2020-11-05 14:20:00,19.0,19.05,18.99,18.99,56437.0,18.7671,18.8165,18.7573,18.7573,56437.0
2020-11-05 14:30:00,19.0,19.01,18.96,19.0,71775.0,18.7671,18.777,18.7276,18.7671,71775.0
2020-11-05 14:40:00,19.0,19.04,18.98,19.03,105833.0,18.7671,18.8067,18.7474,18.7968,105833.0
2020-11-05 14:50:00,19.04,19.04,18.98,18.98,57433.0,18.8067,18.8067,18.7474,18.7474,57433.0
2020-11-05 15:00:00,18.98,19.01,18.95,18.96,49228.0,18.7474,18.777,18.7178,18.7276,49228.0
2020-11-05 15:10:00,18.96,18.98,18.92,18.95,72181.0,18.7276,18.7474,18.6881,18.7178,72181.0
2020-11-05 15:20:00,18.95,18.97,18.9,18.93,129883.0,18.7178,18.7375,18.6684,18.698,129883.0
2020-11-05 15:30:00,18.94,18.94,18.84,18.86,133031.0,18.7079,18.7079,18.6091,18.6289,133031.0
2020-11-05 15:40:00,18.86,18.9,18.85,18.89,138010.0,18.6289,18.6684,18.619,18.6585,138010.0
2020-11-05 15:50:00,18.88,18.9,18.83,18.84,426713.0,18.6486,18.6684,18.5992,18.6091,426713.0
2020-11-06 09:30:00,18.84,18.97,18.7,18.89,48903.0,18.6091,18.7375,18.4708,18.6585,48903.0
2020-11-06 09:40:00,18.88,19.06,18.88,18.98,50064.0,18.6486,18.8264,18.6486,18.7474,50064.0
2020-11-06 09:50:00,18.98,19.02,18.94,18.95,43012.0,18.7474,18.7869,18.7079,18.7178,43012.0
2020-11-06 10:00:00,18.96,18.99,18.88,18.91,60116.0,18.7276,18.7573,18.6486,18.6782,60116.0
2020-11-06 10:10:00,18.91,18.92,18.82,18.85,22605.0,18.6782,18.6881,18.5894,18.619,22605.0
2020-11-06 10:20:00,18.85,19.0,18.83,18.92,49959.0,18.619,18.7671,18.5992,18.6881,49959.0
2020-11-06 10:30:00,18.92,18.96,18.91,18.95,37096.0,18.6881,18.7276,18.6782,18.7178,37096.0
2020-11-06 10:40:00,18.95,18.97,18.93,18.96,42423.0,18.7178,18.7375,18.698,18.7276,42423.0
2020-11-06 10:50:00,18.96,18.99,18.8,18.85,73878.0,18.7276,18.7573,18.5696,18.619,73878.0
2020-11-06 11:00:00,18.86,18.98,18.86,18.94,38651.0,18.6289,18.7474,18.6289,18.7079,38651.0
2020-11-06 11:10:00,18.93,18.95,18.78,18.82,54557.0,18.698,18.7178,18.5498,18.5894,54557.0
2020-11-06 11:20:00,18.83,18.85,18.77,18.79,21253.0,18.5992,18.619,18.54,18.5597,21253.0
2020-11-06 11:30:00,18.79,18.81,18.76,18.79,28202.0,18.5597,18.5795,18.5301,18.5597,28202.0
2020-11-06 11:40:00,18.79,18.79,18.76,18.79,29197.0,18.5597,18.5597,18.5301,18.5597,29197.0
2020-11-06 11:50:00,18.8,18.85,18.77,18.78,33040.0,18.5696,18.619,18.54,18.5498,33040.0
2020-11-06 12:00:00,18.77,18.77,18.72,18.75,18426.0,18.54,18.54,18.4906,18.5202,18426.0
2020-11-06 12:10:00,18.74,18.76,18.72,18.76,29002.0,18.5103,18.5301,18.4906,18.5301,29002.0
2020-11-06 12:20:00,18.76,18.76,18.72,18.75,27226.0,18.5301,18.5301,18.4906,18.5202,27226.0
2020-11-06 12:30:00,18.76,18.76,18.7,18.71,24186.0,18.5301,18.5301,18.4708,18.4807,24186.0
2020-11-06 12:40:00,18.71,18.73,18.69,18.71,27066.0,18.4807,18.5005,18.4609,18.4807,27066.0
2020-11-06 12:50:00,18.71,18.76,18.67,18.7,91982.0,18.4807,18.5301,18.4412,18.4708,91982.0
2020-11-06 13:00:00,18.71,18.76,18.7,18.74,39155.0,18.4807,18.5301,18.4708,18.5103,39155.0
2020-11-06 13:10:00,18.75,18.82,18.74,18.82,39563.0,18.5202,18.5894,18.5103,18.5894,39563.0
2020-11-06 13:20:00,18.81,18.82,18.79,18.8,45818.0,18.5795,18.5894,18.5597,18.5696,45818.0
2020-11-06 13:30:00,18.81,18.81,18.77,18.79,63486.0,18.5795,18.5795,18.54,18.5597,63486.0
2020-11-06 13:40:00,18.79,18.8,18.76,18.8,72289.0,18.5597,18.5696,18.5301,18.5696,72289.0
2020-11-06 13:50:00,18.8,18.8,18.78,18.79,40230.0,18.5696,18.5696,18.5498,18.5597,40230.0
2020-11-06 14:00:00,18.79,18.8,18.78,18.79,59137.0,18.5597,18.5696,18.5498,18.5597,59137.0
2020-11-06 14:10:00,18.78,18.79,18.75,18.77,52877.0,18.5498,18.5597,18.5202,18.54,52877.0
2020-11-06 14:20:00,18.77,18.78,18.76,18.77,59889.0,18.54,18.5498,18.5301,18.54,59889.0
2020-11-06 14:30:00,18.77,18.79,18.73,18.76,53305.0,18.54,18.5597,18.5005,18.5301,53305.0
2020-11-06 14:40:00,18.76,18.78,18.73,18.76,41830.0,18.5301,18.5498,18.5005,18.5301,41830.0
2020-11-06 14:50:00,18.76,18.78,18.75,18.78,31487.0,18.5301,18.5498,18.5202,18.5498,31487.0
2020-11-06 15:00:00,18.78,18.78,18.7,18.73,43970.0,18.5498,18.5498,18.4708,18.5005,43970.0
2020-11-06 15:10:00,18.73,18.8,18.72,18.78,37238.0,18.5005,18.5696,18.4906,18.5498,37238.0
2020-11-06 15:20:00,18.78,18.81,18.76,18.8,48120.0,18.5498,18.5795,18.5301,18.5696,48120.0
2020-11-06 15:30:00,18.8,18.93,18.8,18.91,109928.0,18.5696,18.698,18.5696,18.6782,109928.0
2020-11-06 15:40:00,18.91,18.92,18.88,18.9,178211.0,18.6782,18.6881,18.6486,18.6684,178211.0
2020-11-06 15:50:00,18.9,19.02,18.83,18.85,408415.0,18.6684,18.7869,18.5992,18.619,408415.0
2020-11-09 09:30:00,20.08,21.2,20.0,21.09,346798.0,19.8339,20.9402,19.7549,20.8315,346798.0
2020-11-09 09:40:00,21.0,23.36,20.5,23.25,408845.0,20.7426,23.0737,20.2488,22.9651,408845.0
2020-11-09 09:50:00,23.25,24.46,23.08,23.2,614990.0,22.9651,24.1602,22.7971,22.9157,614990.0
2020-11-09 10:00:00,23.21,23.62,23.06,23.3,247051.0,22.9255,23.3305,22.7774,23.0144,247051.0
2020-11-09 10:10:00,23.3,23.53,23.04,23.37,207870.0,23.0144,23.2416,22.7576,23.0836,207870.0
2020-11-09 10:20:00,23.42,23.51,23.12,23.43,393593.0,23.133,23.2219,22.8367,23.1429,393593.0
2020-11-09 10:30:00,23.4,23.41,23.07,23.17,289902.0,23.1132,23.1231,22.7873,22.886,289902.0
2020-11-09 10:40:00,23.16,23.3,23.01,23.21,361017.0,22.8762,23.0144,22.728,22.9255,361017.0
2020-11-09 10:50:00,23.18,23.26,23.11,23.2,439862.0,22.8959,22.9749,22.8268,22.9157,439862.0
2020-11-09 11:00:00,23.15,23.2,22.84,23.0,532547.0,22.8663,22.9157,22.5601,22.7181,532547.0
2020-11-09 11:10:00,22.98,23.0,22.75,22.75,184911.0,22.6984,22.7181,22.4712,22.4712,184911.0
2020-11-09 11:20:00,22.8,23.1,22.76,22.9,185313.0,22.5206,22.8169,22.4811,22.6193,185313.0
2020-11-09 11:30:00,22.88,22.95,22.21,22.3,179562.0,22.5996,22.6687,21.9378,22.0267,179562.0
2020-11-09 11:40:00,22.27,22.37,21.68,21.85,420004.0,21.9971,22.0958,21.4143,21.5822,420004.0
2020-11-09 11:50:00,21.85,22.63,21.54,22.42,256248.0,21.5822,22.3527,21.276,22.1452,256248.0
2020-11-09 12:00:00,22.51,22.52,22.3,22.31,129330.0,22.2341,22.244,22.0267,22.0366,129330.0
2020-11-09 12:10:00,22.32,22.8,22.3,22.55,154094.0,22.0465,22.5206,22.0267,22.2736,154094.0
2020-11-09 12:20:00,22.55,22.78,22.51,22.74,73201.0,22.2736,22.5008,22.2341,22.4613,73201.0
2020-11-09 12:30:00,22.75,22.8,22.63,22.72,88637.0,22.4712,22.5206,22.3527,22.4416,88637.0
2020-11-09 12:40:00,22.75,22.82,22.66,22.82,94927.0,22.4712,22.5403,22.3823,22.5403,94927.0
2020-11-09 12:50:00,22.82,22.9,22.6,22.68,128126.0,22.5403,22.6193,22.323,22.402,128126.0
2020-11-09 13:00:00,22.68,22.71,22.53,22.64,102627.0,22.402,22.4317,22.2539,22.3625,102627.0
2020-11-09 13:10:00,22.62,22.71,22.54,22.64,92551.0,22.3428,22.4317,22.2638,22.3625,92551.0
2020-11-09 13:20:00,22.64,22.66,22.48,22.65,79605.0,22.3625,22.3823,22.2045,22.3724,79605.0
2020-11-09 13:30:00,22.65,22.72,22.5,22.54,141372.0,22.3724,22.4416,22.2243,22.2638,141372.0
2020-11-09 13:40:00,22.54,22.68,22.51,22.59,68099.0,22.2638,22.402,22.2341,22.3131,68099.0
2020-11-09 13:50:00,22.6,22.64,22.5,22.6,80903.0,22.323,22.3625,22.2243,22.323,80903.0
2020-11-09 14:00:00,22.59,22.67,22.52,22.56,78127.0,22.3131,22.3922,22.244,22.2835,78127.0
2020-11-09 14:10:00,22.57,22.65,22.54,22.58,51340.0,22.2934,22.3724,22.2638,22.3033,51340.0
2020-11-09 14:20:00,22.58,22.64,22.43,22.52,94671.0,22.3033,22.3625,22.1551,22.244,94671.0
2020-11-09 14:30:00,22.54,22.67,22.49,22.65,88667.0,22.2638,22.3922,22.2144,22.3724,88667.0
2020-11-09 14:40:00,22.64,22.7,22.56,22.66,79557.0,22.3625,22.4218,22.2835,22.3823,79557.0
2020-11-09 14:50:00,22.64,22.66,22.57,22.58,60802.0,22.3625,22.3823,22.2934,22.3033,60802.0
2020-11-09 15:00:00,22.59,22.68,22.53,22.62,117713.0,22.3131,22.402,22.2539,22.3428,117713.0
2020-11-09 15:10:00,22.63,22.67,22.55,22.55,374439.0,22.3527,22.3922,22.2736,22.2736,374439.0
2020-11-09 15:20:00,22.55,22.56,22.45,22.5,123260.0,22.2736,22.2835,22.1749,22.2243,123260.0
2020-11-09 15:30:00,22.5,22.8,22.49,22.79,232790.0,22.2243,22.5206,22.2144,22.5107,232790.0
2020-11-09 15:40:00,22.79,22.85,22.72,22.73,229377.0,22.5107,22.57,22.4416,22.4514,229377.0
2020-11-09 15:50:00,22.74,22.75,22.39,22.43,711855.0,22.4613,22.4712,22.1156,22.1551,711855.0
2020-11-10 09:30:00,22.55,23.42,22.45,23.38,245294.0,22.2736,23.133,22.1749,23.0935,245294.0
2020-11-10 09:40:00,23.39,23.7,23.27,23.57,138424.0,23.1033,23.4095,22.9848,23.2811,138424.0
2020-11-10 09:50:00,23.56,23.87,23.48,23.87,170471.0,23.2713,23.5775,23.1922,23.5775,170471.0
2020-11-10 10:00:00,23.88,24.08,23.76,24.08,217848.0,23.5873,23.7849,23.4688,23.7849,217848.0
2020-11-10 10:10:00,24.07,24.15,23.97,23.99,90758.0,23.775,23.854,23.6762,23.696,90758.0
2020-11-10 10:20:00,24.0,24.03,23.84,24.01,197365.0,23.7059,23.7355,23.5478,23.7157,197365.0
2020-11-10 10:30:00,24.0,24.01,23.59,23.62,169389.0,23.7059,23.7157,23.3009,23.3305,169389.0
2020-11-10 10:40:00,23.61,23.71,23.54,23.6,105273.0,23.3206,23.4194,23.2515,23.3108,105273.0
2020-11-10 10:50:00,23.6,23.72,23.48,23.71,103647.0,23.3108,23.4293,23.1922,23.4194,103647.0
2020-11-10 11:00:00,23.71,23.89,23.71,23.87,99815.0,23.4194,23.5972,23.4194,23.5775,99815.0
2020-11-10 11:10:00,23.89,24.01,23.85,23.93,100562.0,23.5972,23.7157,23.5577,23.6367,100562.0
2020-11-10 11:20:00,23.93,24.05,23.84,24.01,80774.0,23.6367,23.7553,23.5478,23.7157,80774.0
2020-11-10 11:30:00,24.0,24.05,23.78,23.8,126918.0,23.7059,23.7553,23.4886,23.5083,126918.0
2020-11-10 11:40:00,23.79,23.93,23.76,23.89,210806.0,23.4984,23.6367,23.4688,23.5972,210806.0
2020-11-10 11:50:00,23.89,23.98,23.78,23.85,101963.0,23.5972,23.6861,23.4886,23.5577,101963.0
2020-11-10 12:00:00,23.85,24.01,23.84,23.88,121133.0,23.5577,23.7157,23.5478,23.5873,121133.0
2020-11-10 12:10:00,23.88,23.94,23.81,23.9,56624.0,23.5873,23.6466,23.5182,23.6071,56624.0
2020-11-10 12:20:00,23.9,23.95,23.88,23.88,56690.0,23.6071,23.6565,23.5873,23.5873,56690.0
2020-11-10 12:30:00,23.87,23.88,23.62,23.62,73897.0,23.5775,23.5873,23.3305,23.3305,73897.0
2020-11-10 12:40:00,23.6,23.67,23.53,23.56,76077.0,23.3108,23.3799,23.2416,23.2713,76077.0
2020-11-10 12:50:00,23.55,23.64,23.55,23.58,66138.0,23.2614,23.3503,23.2614,23.291,66138.0
2020-11-10 13:00:00,23.59,23.62,23.41,23.46,61797.0,23.3009,23.3305,23.1231,23.1725,61797.0
2020-11-10 13:10:00,23.46,23.5,23.41,23.5,58284.0,23.1725,23.212,23.1231,23.212,58284.0
2020-11-10 13:20:00,23.5,23.51,23.28,23.32,66845.0,23.212,23.2219,22.9947,23.0342,66845.0
2020-11-10 13:30:00,23.32,23.34,23.24,23.34,77629.0,23.0342,23.054,22.9552,23.054,77629.0
2020-11-10 13:40:00,23.34,23.38,23.27,23.38,77138.0,23.054,23.0935,22.9848,23.0935,77138.0
2020-11-10 13:50:00,23.38,23.46,23.35,23.45,112150.0,23.0935,23.1725,23.0638,23.1626,112150.0
2020-11-10 14:00:00,23.44,23.54,23.41,23.53,97828.0,23.1527,23.2515,23.1231,23.2416,97828.0
2020-11-10 14:10:00,23.52,23.55,23.42,23.48,75924.0,23.2317,23.2614,23.133,23.1922,75924.0
2020-11-10 14:20:00,23.47,23.5,23.39,23.4,79202.0,23.1824,23.212,23.1033,23.1132,79202.0
2020-11-10 14:30:00,23.4,23.46,23.37,23.37,51297.0,23.1132,23.1725,23.0836,23.0836,51297.0
2020-11-10 14:40:00,23.36,23.4,23.29,23.29,62185.0,23.0737,23.1132,23.0046,23.0046,62185.0
2020-11-10 14:50:00,23.29,23.29,23.22,23.26,73629.0,23.0046,23.0046,22.9354,22.9749,73629.0
2020-11-10 15:00:00,23.27,23.28,23.18,23.19,79181.0,22.9848,22.9947,22.8959,22.9058,79181.0
2020-11-10 15:10:00,23.19,23.21,23.12,23.18,97486.0,22.9058,22.9255,22.8367,22.8959,97486.0
2020-11-10 15:20:00,23.18,23.25,23.16,23.22,92176.0,22.8959,22.9651,22.8762,22.9354,92176.0
2020-11-10 15:30:00,23.22,23.24,23.08,23.08,165257.0,22.9354,22.9552,22.7971,22.7971,165257.0
2020-11-10 15:40:00,23.08,23.18,23.06,23.14,178751.0,22.7971,22.8959,22.7774,22.8564,178751.0
2020-11-10 15:50:00,23.15,23.21,22.97,22.99,808911.0,22.8663,22.9255,22.6885,22.7082,808911.0
2020-11-11 09:30:00,23.89,23.89,22.41,22.41,166623.0,23.5972,23.5972,22.1354,22.1354,166623.0
2020-11-11 09:40:00,22.39,22.51,22.22,22.48,99467.0,22.1156,22.2341,21.9477,22.2045,99467.0
2020-11-11 09:50:00,22.48,22.58,22.38,22.38,94997.0,22.2045,22.3033,22.1057,22.1057,94997.0
2020-11-11 10:00:00,22.4,22.49,22.28,22.3,58003.0,22.1255,22.2144,22.0069,22.0267,58003.0
2020-11-11 10:10:00,22.3,22.57,22.26,22.55,90303.0,22.0267,22.2934,21.9872,22.2736,90303.0
2020-11-11 10:20:00,22.55,22.63,22.24,22.24,89355.0,22.2736,22.3527,21.9674,21.9674,89355.0
2020-11-11 10:30:00,22.24,22.28,22.11,22.26,101332.0,21.9674,22.0069,21.839,21.9872,101332.0
2020-11-11 10:40:00,22.25,22.51,22.25,22.48,43839.0,21.9773,22.2341,21.9773,22.2045,43839.0
2020-11-11 10:50:00,22.48,22.51,22.29,22.45,110099.0,22.2045,22.2341,22.0168,22.1749,110099.0
2020-11-11 11:00:00,22.46,22.57,22.46,22.54,41321.0,22.1847,22.2934,22.1847,22.2638,41321.0
2020-11-11 11:10:00,22.53,22.61,22.48,22.52,38705.0,22.2539,22.3329,22.2045,22.244,38705.0
2020-11-11 11:20:00,22.53,22.53,22.47,22.51,33495.0,22.2539,22.2539,22.1946,22.2341,33495.0
2020-11-11 11:30:00,22.51,22.57,22.44,22.44,50321.0,22.2341,22.2934,22.165,22.165,50321.0
2020-11-11 11:40:00,22.43,22.55,22.43,22.44,46643.0,22.1551,22.2736,22.1551,22.165,46643.0
2020-11-11 11:50:00,22.43,22.52,22.38,22.48,93197.0,22.1551,22.244,22.1057,22.2045,93197.0
2020-11-11 12:00:00,22.48,22.52,22.2,22.3,85353.0,22.2045,22.244,21.9279,22.0267,85353.0
2020-11-11 12:10:00,22.3,22.33,22.27,22.31,70488.0,22.0267,22.0563,21.9971,22.0366,70488.0
2020-11-11 12:20:00,22.32,22.34,22.29,22.3,44508.0,22.0465,22.0662,22.0168,22.0267,44508.0
2020-11-11 12:30:00,22.3,22.31,22.28,22.29,37116.0,22.0267,22.0366,22.0069,22.0168,37116.0
2020-11-11 12:40:00,22.29,22.34,22.27,22.31,39443.0,22.0168,22.0662,21.9971,22.0366,39443.0
2020-11-11 12:50:00,22.31,22.4,22.31,22.37,35254.0,22.0366,22.1255,22.0366,22.0958,35254.0
2020-11-11 13:00:00,22.37,22.39,22.33,22.36,43271.0,22.0958,22.1156,22.0563,22.086,43271.0
2020-11-11 13:10:00,22.36,22.38,22.31,22.35,55496.0,22.086,22.1057,22.0366,22.0761,55496.0
2020-11-11 13:20:00,22.35,22.41,22.35,22.39,34320.0,22.0761,22.1354,22.0761,22.1156,34320.0
2020-11-11 13:30:00,22.4,22.43,22.32,22.4,40357.0,22.1255,22.1551,22.0465,22.1255,40357.0
2020-11-11 13:40:00,22.41,22.49,22.41,22.48,37676.0,22.1354,22.2144,22.1354,22.2045,37676.0
2020-11-11 13:50:00,22.48,22.49,22.44,22.46,29980.0,22.2045,22.2144,22.165,22.1847,29980.0
2020-11-11 14:00:00,22.47,22.52,22.46,22.51,68613.0,22.1946,22.244,22.1847,22.2341,68613.0
2020-11-11 14:10:00,22.5,22.52,22.36,22.36,103163.0,22.2243,22.244,22.086,22.086,103163.0
2020-11-11 14:20:00,22.38,22.4,22.21,22.23,119366.0,22.1057,22.1255,21.9378,21.9576,119366.0
2020-11-11 14:30:00,22.22,22.27,22.17,22.21,63082.0,21.9477,21.9971,21.8983,21.9378,63082.0
2020-11-11 14:40:00,22.21,22.21,22.07,22.1,47959.0,21.9378,21.9378,21.7995,21.8292,47959.0
2020-11-11 14:50:00,22.1,22.18,22.06,22.14,48246.0,21.8292,21.9082,21.7896,21.8687,48246.0
2020-11-11 15:00:00,22.15,22.17,22.07,22.15,56787.0,21.8785,21.8983,21.7995,21.8785,56787.0
2020-11-11 15:10:00,22.16,22.23,22.09,22.21,87916.0,21.8884,21.9576,21.8193,21.9378,87916.0
2020-11-11 15:20:00,22.21,22.24,22.16,22.17,80383.0,21.9378,21.9674,21.8884,21.8983,80383.0
2020-11-11 15:30:00,22.16,22.26,22.15,22.25,117822.0,21.8884,21.9872,21.8785,21.9773,117822.0
2020-11-11 15:40:00,22.25,22.31,22.22,22.26,208269.0,21.9773,22.0366,21.9477,21.9872,208269.0
2020-11-11 15:50:00,22.26,22.33,22.22,22.27,732878.0,21.9872,22.0563,21.9477,21.9971,732878.0
2020-11-12 09:30:00,21.83,22.1,21.81,21.85,68447.0,21.5625,21.8292,21.5427,21.5822,68447.0
2020-11-12 09:40:00,21.88,22.04,21.79,21.83,36792.0,21.6118,21.7699,21.523,21.5625,36792.0
2020-11-12 09:50:00,21.84,21.87,21.77,21.79,15371.0,21.5723,21.602,21.5032,21.523,15371.0
2020-11-12 10:00:00,21.77,21.86,21.61,21.82,228201.0,21.5032,21.5921,21.3452,21.5526,228201.0
2020-11-12 10:10:00,21.81,21.82,21.66,21.68,179340.0,21.5427,21.5526,21.3945,21.4143,179340.0
2020-11-12 10:20:00,21.68,21.69,21.48,21.5,144423.0,21.4143,21.4242,21.2168,21.2365,144423.0
2020-11-12 10:30:00,21.51,21.68,21.49,21.6,81904.0,21.2464,21.4143,21.2266,21.3353,81904.0
2020-11-12 10:40:00,21.59,21.68,21.58,21.67,37560.0,21.3254,21.4143,21.3155,21.4044,37560.0
2020-11-12 10:50:00,21.68,21.88,21.68,21.85,77674.0,21.4143,21.6118,21.4143,21.5822,77674.0
2020-11-12 11:00:00,21.84,21.87,21.68,21.85,75223.0,21.5723,21.602,21.4143,21.5822,75223.0
2020-11-12 11:10:00,21.84,21.86,21.73,21.8,86704.0,21.5723,21.5921,21.4637,21.5328,86704.0
2020-11-12 11:20:00,21.8,21.82,21.76,21.77,48657.0,21.5328,21.5526,21.4933,21.5032,48657.0
2020-11-12 11:30:00,21.77,21.83,21.75,21.76,134116.0,21.5032,21.5625,21.4834,21.4933,134116.0
2020-11-12 11:40:00,21.75,21.84,21.74,21.8,289783.0,21.4834,21.5723,21.4736,21.5328,289783.0
2020-11-12 11:50:00,21.8,21.87,21.77,21.77,155446.0,21.5328,21.602,21.5032,21.5032,155446.0
2020-11-12 12:00:00,21.76,21.85,21.74,21.84,35186.0,21.4933,21.5822,21.4736,21.5723,35186.0
2020-11-12 12:10:00,21.85,21.85,21.8,21.8,28797.0,21.5822,21.5822,21.5328,21.5328,28797.0
2020-11-12 12:20:00,21.8,21.85,21.63,21.64,57661.0,21.5328,21.5822,21.3649,21.3748,57661.0
2020-11-12 12:30:00,21.65,21.68,21.5,21.5,79012.0,21.3847,21.4143,21.2365,21.2365,79012.0
2020-11-12 12:40:00,21.5,21.5,21.34,21.35,81742.0,21.2365,21.2365,21.0785,21.0883,81742.0
2020-11-12 12:50:00,21.35,21.37,21.3,21.32,85249.0,21.0883,21.1081,21.039,21.0587,85249.0
2020-11-12 13:00:00,21.33,21.41,21.32,21.36,32170.0,21.0686,21.1476,21.0587,21.0982,32170.0
2020-11-12 13:10:00,21.36,21.36,21.18,21.24,156048.0,21.0982,21.0982,20.9204,20.9797,156048.0
2020-11-12 13:20:00,21.24,21.35,21.24,21.29,33145.0,20.9797,21.0883,20.9797,21.0291,33145.0
2020-11-12 13:30:00,21.29,21.42,21.29,21.39,27123.0,21.0291,21.1575,21.0291,21.1279,27123.0
2020-11-12 13:40:00,21.39,21.42,21.33,21.34,36335.0,21.1279,21.1575,21.0686,21.0785,36335.0
2020-11-12 13:50:00,21.35,21.41,21.34,21.41,36462.0,21.0883,21.1476,21.0785,21.1476,36462.0
2020-11-12 14:00:00,21.4,21.46,21.29,21.3,36052.0,21.1377,21.197,21.0291,21.039,36052.0
2020-11-12 14:10:00,21.3,21.31,21.17,21.18,39800.0,21.039,21.0488,20.9106,20.9204,39800.0
2020-11-12 14:20:00,21.18,21.23,21.15,21.19,44329.0,20.9204,20.9698,20.8908,20.9303,44329.0
2020-11-12 14:30:00,21.2,21.25,21.18,21.23,71090.0,20.9402,20.9896,20.9204,20.9698,71090.0
2020-11-12 14:40:00,21.24,21.24,21.16,21.22,72611.0,20.9797,20.9797,20.9007,20.9599,72611.0
2020-11-12 14:50:00,21.22,21.35,21.22,21.32,69359.0,20.9599,21.0883,20.9599,21.0587,69359.0
2020-11-12 15:00:00,21.31,21.34,21.22,21.25,62682.0,21.0488,21.0785,20.9599,20.9896,62682.0
2020-11-12 15:10:00,21.25,21.52,21.25,21.5,59659.0,20.9896,21.2563,20.9896,21.2365,59659.0
2020-11-12 15:20:00,21.52,21.53,21.38,21.46,63752.0,21.2563,21.2661,21.118,21.197,63752.0
2020-11-12 15:30:00,21.45,21.56,21.42,21.55,112089.0,21.1871,21.2958,21.1575,21.2859,112089.0
2020-11-12 15:40:00,21.55,21.56,21.41,21.44,164570.0,21.2859,21.2958,21.1476,21.1772,164570.0
2020-11-12 15:50:00,21.44,21.53,21.42,21.44,493328.0,21.1772,21.2661,21.1575,21.1772,493328.0
2020-11-13 09:30:00,21.84,22.03,21.83,21.94,44864.0,21.5723,21.76,21.5625,21.6711,44864.0
2020-11-13 09:40:00,21.94,22.02,21.84,22.02,14647.0,21.6711,21.7501,21.5723,21.7501,14647.0
2020-11-13 09:50:00,22.01,22.2,22.01,22.2,56242.0,21.7403,21.9279,21.7403,21.9279,56242.0
2020-11-13 10:00:00,22.2,22.26,22.16,22.21,94183.0,21.9279,21.9872,21.8884,21.9378,94183.0
2020-11-13 10:10:00,22.21,22.26,22.12,22.14,72064.0,21.9378,21.9872,21.8489,21.8687,72064.0
2020-11-13 10:20:00,22.14,22.18,22.1,22.11,57731.0,21.8687,21.9082,21.8292,21.839,57731.0
2020-11-13 10:30:00,22.13,22.21,22.05,22.14,84435.0,21.8588,21.9378,21.7798,21.8687,84435.0
2020-11-13 10:40:00,22.13,22.17,22.04,22.08,27282.0,21.8588,21.8983,21.7699,21.8094,27282.0
2020-11-13 10:50:00,22.08,22.15,22.05,22.06,35995.0,21.8094,21.8785,21.7798,21.7896,35995.0
2020-11-13 11:00:00,22.07,22.12,22.0,22.04,55922.0,21.7995,21.8489,21.7304,21.7699,55922.0
2020-11-13 11:10:00,22.05,22.1,22.01,22.04,24424.0,21.7798,21.8292,21.7403,21.7699,24424.0
2020-11-13 11:20:00,22.04,22.13,22.04,22.12,34718.0,21.7699,21.8588,21.7699,21.8489,34718.0
2020-11-13 11:30:00,22.11,22.12,22.04,22.07,44944.0,21.839,21.8489,21.7699,21.7995,44944.0
2020-11-13 11:40:00,22.07,22.13,22.07,22.1,69989.0,21.7995,21.8588,21.7995,21.8292,69989.0
2020-11-13 11:50:00,22.11,22.23,22.09,22.2,37914.0,21.839,21.9576,21.8193,21.9279,37914.0
2020-11-13 12:00:00,22.2,22.23,22.19,22.22,54835.0,21.9279,21.9576,21.918,21.9477,54835.0
2020-11-13 12:10:00,22.22,22.27,22.19,22.26,90816.0,21.9477,21.9971,21.918,21.9872,90816.0
2020-11-13 12:20:00,22.25,22.39,22.23,22.38,36769.0,21.9773,22.1156,21.9576,22.1057,36769.0
2020-11-13 12:30:00,22.38,22.4,22.28,22.29,52285.0,22.1057,22.1255,22.0069,22.0168,52285.0
2020-11-13 12:40:00,22.29,22.34,22.26,22.26,34380.0,22.0168,22.0662,21.9872,21.9872,34380.0
2020-11-13 12:50:00,22.27,22.34,22.27,22.32,23164.0,21.9971,22.0662,21.9971,22.0465,23164.0
2020-11-13 13:00:00,22.33,22.34,22.3,22.34,53497.0,22.0563,22.0662,22.0267,22.0662,53497.0
2020-11-13 13:10:00,22.33,22.35,22.29,22.35,36279.0,22.0563,22.0761,22.0168,22.0761,36279.0
2020-11-13 13:20:00,22.36,22.44,22.32,22.43,27812.0,22.086,22.165,22.0465,22.1551,27812.0
2020-11-13 13:30:00,22.43,22.51,22.4,22.51,32107.0,22.1551,22.2341,22.1255,22.2341,32107.0
2020-11-13 13:40:00,22.51,22.55,22.48,22.5,32731.0,22.2341,22.2736,22.2045,22.2243,32731.0
2020-11-13 13:50:00,22.51,22.51,22.43,22.44,22327.0,22.2341,22.2341,22.1551,22.165,22327.0
2020-11-13 14:00:00,22.44,22.46,22.41,22.44,28718.0,22.165,22.1847,22.1354,22.165,28718.0
2020-11-13 14:10:00,22.45,22.48,22.42,22.44,43160.0,22.1749,22.2045,22.1452,22.165,43160.0
2020-11-13 14:20:00,22.45,22.51,22.43,22.44,46920.0,22.1749,22.2341,22.1551,22.165,46920.0
2020-11-13 14:30:00,22.44,22.45,22.38,22.43,55796.0,22.165,22.1749,22.1057,22.1551,55796.0
2020-11-13 14:40:00,22.42,22.48,22.39,22.4,32910.0,22.1452,22.2045,22.1156,22.1255,32910.0
2020-11-13 14:50:00,22.41,22.51,22.4,22.48,29251.0,22.1354,22.2341,22.1255,22.2045,29251.0
2020-11-13 15:00:00,22.48,22.53,22.47,22.49,60667.0,22.2045,22.2539,22.1946,22.2144,60667.0
2020-11-13 15:10:00,22.48,22.48,22.42,22.44,58919.0,22.2045,22.2045,22.1452,22.165,58919.0
2020-11-13 15:20:00,22.44,22.45,22.4,22.43,41853.0,22.165,22.1749,22.1255,22.1551,41853.0
2020-11-13 15:30:00,22.44,22.51,22.43,22.47,67983.0,22.165,22.2341,22.1551,22.1946,67983.0
2020-11-13 15:40:00,22.46,22.48,22.44,22.44,102314.0,22.1847,22.2045,22.165,22.165,102314.0
2020-11-13 15:50:00,22.45,22.49,22.34,22.35,502836.0,22.1749,22.2144,22.0662,22.0761,502836.0
2020-11-16 09:30:00,23.44,23.94,23.26,23.49,223136.0,23.1527,23.6466,22.9749,23.2021,223136.0
2020-11-16 09:40:00,23.43,23.45,23.0,23.09,120017.0,23.1429,23.1626,22.7181,22.807,120017.0
2020-11-16 09:50:00,23.08,23.23,22.98,23.03,92541.0,22.7971,22.9453,22.6984,22.7478,92541.0
2020-11-16 10:00:00,23.03,23.19,23.01,23.17,139070.0,22.7478,22.9058,22.728,22.886,139070.0
2020-11-16 10:10:00,23.17,23.19,23.09,23.16,111492.0,22.886,22.9058,22.807,22.8762,111492.0
2020-11-16 10:20:00,23.15,23.2,23.02,23.09,129696.0,22.8663,22.9157,22.7379,22.807,129696.0
2020-11-16 10:30:00,23.11,23.29,23.01,23.26,118155.0,22.8268,23.0046,22.728,22.9749,118155.0
2020-11-16 10:40:00,23.26,23.29,23.2,23.26,130814.0,22.9749,23.0046,22.9157,22.9749,130814.0
2020-11-16 10:50:00,23.27,23.29,23.22,23.25,103836.0,22.9848,23.0046,22.9354,22.9651,103836.0
2020-11-16 11:00:00,23.26,23.34,23.23,23.34,110259.0,22.9749,23.054,22.9453,23.054,110259.0
2020-11-16 11:10:00,23.34,23.36,23.29,23.35,157959.0,23.054,23.0737,23.0046,23.0638,157959.0
2020-11-16 11:20:00,23.34,23.4,23.3,23.38,109398.0,23.054,23.1132,23.0144,23.0935,109398.0
2020-11-16 11:30:00,23.37,23.39,23.3,23.39,74504.0,23.0836,23.1033,23.0144,23.1033,74504.0
2020-11-16 11:40:00,23.39,23.41,23.33,23.35,47230.0,23.1033,23.1231,23.0441,23.0638,47230.0
2020-11-16 11:50:00,23.35,23.39,23.29,23.34,71828.0,23.0638,23.1033,23.0046,23.054,71828.0
2020-11-16 12:00:00,23.35,23.36,23.31,23.32,45710.0,23.0638,23.0737,23.0243,23.0342,45710.0
2020-11-16 12:10:00,23.32,23.34,23.3,23.3,20086.0,23.0342,23.054,23.0144,23.0144,20086.0
2020-11-16 12:20:00,23.31,23.31,23.23,23.29,23819.0,23.0243,23.0243,22.9453,23.0046,23819.0
2020-11-16 12:30:00,23.28,23.31,23.25,23.28,363568.0,22.9947,23.0243,22.9651,22.9947,363568.0
2020-11-16 12:40:00,23.28,23.35,23.25,23.3,100611.0,22.9947,23.0638,22.9651,23.0144,100611.0
2020-11-16 12:50:00,23.3,23.31,23.24,23.28,100409.0,23.0144,23.0243,22.9552,22.9947,100409.0
2020-11-16 13:00:00,23.28,23.29,23.22,23.23,22802.0,22.9947,23.0046,22.9354,22.9453,22802.0
2020-11-16 13:10:00,23.23,23.23,23.14,23.15,33952.0,22.9453,22.9453,22.8564,22.8663,33952.0
2020-11-16 13:20:00,23.14,23.16,22.99,22.99,34311.0,22.8564,22.8762,22.7082,22.7082,34311.0
2020-11-16 13:30:00,22.99,23.08,22.97,23.01,18454.0,22.7082,22.7971,22.6885,22.728,18454.0
2020-11-16 13:40:00,23.0,23.0,22.92,22.95,30544.0,22.7181,22.7181,22.6391,22.6687,30544.0
2020-11-16 13:50:00,22.95,22.99,22.89,22.89,38279.0,22.6687,22.7082,22.6095,22.6095,38279.0
2020-11-16 14:00:00,22.9,23.04,22.88,23.04,52833.0,22.6193,22.7576,22.5996,22.7576,52833.0
2020-11-16 14:10:00,23.03,23.05,23.01,23.05,23597.0,22.7478,22.7675,22.728,22.7675,23597.0
2020-11-16 14:20:00,23.05,23.11,23.03,23.11,28980.0,22.7675,22.8268,22.7478,22.8268,28980.0
2020-11-16 14:30:00,23.11,23.2,23.08,23.2,82593.0,22.8268,22.9157,22.7971,22.9157,82593.0
2020-11-16 14:40:00,23.2,23.26,23.19,23.19,32738.0,22.9157,22.9749,22.9058,22.9058,32738.0
2020-11-16 14:50:00,23.2,23.31,23.2,23.31,52625.0,22.9157,23.0243,22.9157,23.0243,52625.0
2020-11-16 15:00:00,23.31,23.34,23.26,23.34,73310.0,23.0243,23.054,22.9749,23.054,73310.0
2020-11-16 15:10:00,23.34,23.38,23.2,23.27,167891.0,23.054,23.0935,22.9157,22.9848,167891.0
2020-11-16 15:20:00,23.26,23.32,23.26,23.3,346103.0,22.9749,23.0342,22.9749,23.0144,346103.0
2020-11-16 15:30:00,23.3,23.33,23.25,23.29,194389.0,23.0144,23.0441,22.9651,23.0046,194389.0
2020-11-16 15:40:00,23.3,23.31,23.17,23.17,275704.0,23.0144,23.0243,22.886,22.886,275704.0
2020-11-16 15:50:00,23.19,23.23,23.15,23.18,773020.0,22.9058,22.9453,22.8663,22.8959,773020.0
2020-11-17 09:30:00,22.73,23.11,22.73,23.0,64702.0,22.4514,22.8268,22.4514,22.7181,64702.0
2020-11-17 09:40:00,23.08,23.16,22.92,23.14,35361.0,22.7971,22.8762,22.6391,22.8564,35361.0
2020-11-17 09:50:00,23.16,23.16,22.82,22.83,25654.0,22.8762,22.8762,22.5403,22.5502,25654.0
2020-11-17 10:00:00,22.81,22.93,22.7,22.87,286952.0,22.5305,22.649,22.4218,22.5897,286952.0
2020-11-17 10:10:00,22.86,22.96,22.84,22.94,48163.0,22.5798,22.6786,22.5601,22.6589,48163.0
2020-11-17 10:20:00,22.94,23.09,22.92,23.08,43172.0,22.6589,22.807,22.6391,22.7971,43172.0
2020-11-17 10:30:00,23.08,23.22,23.01,23.17,31878.0,22.7971,22.9354,22.728,22.886,31878.0
2020-11-17 10:40:00,23.16,23.26,23.15,23.22,21400.0,22.8762,22.9749,22.8663,22.9354,21400.0
2020-11-17 10:50:00,23.22,23.23,23.05,23.07,105295.0,22.9354,22.9453,22.7675,22.7873,105295.0
2020-11-17 11:00:00,23.06,23.14,23.04,23.13,91668.0,22.7774,22.8564,22.7576,22.8465,91668.0
2020-11-17 11:10:00,23.13,23.16,23.08,23.11,229648.0,22.8465,22.8762,22.7971,22.8268,229648.0
2020-11-17 11:20:00,23.11,23.29,23.08,23.28,248237.0,22.8268,23.0046,22.7971,22.9947,248237.0
2020-11-17 11:30:00,23.29,23.55,23.29,23.54,65953.0,23.0046,23.2614,23.0046,23.2515,65953.0
2020-11-17 11:40:00,23.54,23.6,23.46,23.58,46302.0,23.2515,23.3108,23.1725,23.291,46302.0
2020-11-17 11:50:00,23.57,23.57,23.45,23.47,23231.0,23.2811,23.2811,23.1626,23.1824,23231.0
2020-11-17 12:00:00,23.47,23.5,23.33,23.43,56786.0,23.1824,23.212,23.0441,23.1429,56786.0
2020-11-17 12:10:00,23.44,23.52,23.44,23.46,26211.0,23.1527,23.2317,23.1527,23.1725,26211.0
2020-11-17 12:20:00,23.47,23.49,23.39,23.46,48341.0,23.1824,23.2021,23.1033,23.1725,48341.0
2020-11-17 12:30:00,23.48,23.54,23.48,23.52,18952.0,23.1922,23.2515,23.1922,23.2317,18952.0
2020-11-17 12:40:00,23.52,23.55,23.45,23.47,17221.0,23.2317,23.2614,23.1626,23.1824,17221.0
2020-11-17 12:50:00,23.47,23.48,23.41,23.45,16640.0,23.1824,23.1922,23.1231,23.1626,16640.0
2020-11-17 13:00:00,23.44,23.46,23.39,23.42,18735.0,23.1527,23.1725,23.1033,23.133,18735.0
2020-11-17 13:10:00,23.43,23.48,23.4,23.46,19675.0,23.1429,23.1922,23.1132,23.1725,19675.0
2020-11-17 13:20:00,23.46,23.55,23.43,23.54,24024.0,23.1725,23.2614,23.1429,23.2515,24024.0
2020-11-17 13:30:00,23.54,23.57,23.49,23.5,53640.0,23.2515,23.2811,23.2021,23.212,53640.0
2020-11-17 13:40:00,23.5,23.52,23.33,23.33,105345.0,23.212,23.2317,23.0441,23.0441,105345.0
2020-11-17 13:50:00,23.34,23.34,23.3,23.33,65760.0,23.054,23.054,23.0144,23.0441,65760.0
2020-11-17 14:00:00,23.33,23.47,23.31,23.46,195605.0,23.0441,23.1824,23.0243,23.1725,195605.0
2020-11-17 14:10:00,23.46,23.53,23.43,23.53,43783.0,23.1725,23.2416,23.1429,23.2416,43783.0
2020-11-17 14:20:00,23.53,23.56,23.36,23.43,138867.0,23.2416,23.2713,23.0737,23.1429,138867.0
2020-11-17 14:30:00,23.43,23.53,23.39,23.5,180099.0,23.1429,23.2416,23.1033,23.212,180099.0
2020-11-17 14:40:00,23.51,23.53,23.44,23.48,105765.0,23.2219,23.2416,23.1527,23.1922,105765.0
2020-11-17 14:50:00,23.48,23.65,23.46,23.55,168237.0,23.1922,23.3602,23.1725,23.2614,168237.0
2020-11-17 15:00:00,23.55,23.55,23.44,23.45,69964.0,23.2614,23.2614,23.1527,23.1626,69964.0
2020-11-17 15:10:00,23.44,23.49,23.42,23.46,23943.0,23.1527,23.2021,23.133,23.1725,23943.0
2020-11-17 15:20:00,23.46,23.49,23.42,23.48,26819.0,23.1725,23.2021,23.133,23.1922,26819.0
2020-11-17 15:30:00,23.48,23.52,23.44,23.47,54656.0,23.1922,23.2317,23.1527,23.1824,54656.0
2020-11-17 15:40:00,23.47,23.52,23.47,23.52,67825.0,23.1824,23.2317,23.1824,23.2317,67825.0
2020-11-17 15:50:00,23.52,23.59,23.49,23.49,375539.0,23.2317,23.3009,23.2021,23.2021,375539.0
2020-11-18 09:30:00,23.9,23.9,23.59,23.76,554159.0,23.6071,23.6071,23.3009,23.4688,554159.0
2020-11-18 09:40:00,23.76,23.96,23.72,23.86,69581.0,23.4688,23.6664,23.4293,23.5676,69581.0
2020-11-18 09:50:00,23.87,23.98,23.76,23.98,210134.0,23.5775,23.6861,23.4688,23.6861,210134.0
2020-11-18 10:00:00,23.99,24.02,23.89,23.94,76431.0,23.696,23.7256,23.5972,23.6466,76431.0
2020-11-18 10:10:00,23.93,23.96,23.81,23.81,37711.0,23.6367,23.6664,23.5182,23.5182,37711.0
2020-11-18 10:20:00,23.81,23.94,23.79,23.85,60596.0,23.5182,23.6466,23.4984,23.5577,60596.0
2020-11-18 10:30:00,23.85,23.9,23.77,23.85,322529.0,23.5577,23.6071,23.4787,23.5577,322529.0
2020-11-18 10:40:00,23.85,23.89,23.82,23.87,23378.0,23.5577,23.5972,23.5281,23.5775,23378.0
2020-11-18 10:50:00,23.88,23.88,23.82,23.83,22110.0,23.5873,23.5873,23.5281,23.538,22110.0
2020-11-18 11:00:00,23.83,23.89,23.83,23.87,77142.0,23.538,23.5972,23.538,23.5775,77142.0
2020-11-18 11:10:00,23.87,23.89,23.83,23.86,48760.0,23.5775,23.5972,23.538,23.5676,48760.0
2020-11-18 11:20:00,23.87,24.0,23.86,23.97,34634.0,23.5775,23.7059,23.5676,23.6762,34634.0
2020-11-18 11:30:00,23.97,23.99,23.95,23.98,34203.0,23.6762,23.696,23.6565,23.6861,34203.0
2020-11-18 11:40:00,23.98,24.01,23.89,23.89,185305.0,23.6861,23.7157,23.5972,23.5972,185305.0
2020-11-18 11:50:00,23.89,23.89,23.81,23.86,40870.0,23.5972,23.5972,23.5182,23.5676,40870.0
2020-11-18 12:00:00,23.86,23.9,23.79,23.9,147542.0,23.5676,23.6071,23.4984,23.6071,147542.0
2020-11-18 12:10:00,23.9,23.95,23.76,23.78,35755.0,23.6071,23.6565,23.4688,23.4886,35755.0
2020-11-18 12:20:00,23.79,23.8,23.68,23.72,36343.0,23.4984,23.5083,23.3898,23.4293,36343.0
2020-11-18 12:30:00,23.73,23.73,23.58,23.6,50793.0,23.4392,23.4392,23.291,23.3108,50793.0
2020-11-18 12:40:00,23.6,23.66,23.57,23.6,49628.0,23.3108,23.37,23.2811,23.3108,49628.0
2020-11-18 12:50:00,23.61,23.65,23.59,23.61,19277.0,23.3206,23.3602,23.3009,23.3206,19277.0
2020-11-18 13:00:00,23.61,23.63,23.58,23.62,67293.0,23.3206,23.3404,23.291,23.3305,67293.0
2020-11-18 13:10:00,23.62,23.63,23.59,23.6,57717.0,23.3305,23.3404,23.3009,23.3108,57717.0
2020-11-18 13:20:00,23.6,23.63,23.57,23.57,84049.0,23.3108,23.3404,23.2811,23.2811,84049.0
2020-11-18 13:30:00,23.57,23.61,23.52,23.57,72265.0,23.2811,23.3206,23.2317,23.2811,72265.0
2020-11-18 13:40:00,23.57,23.57,23.48,23.5,46745.0,23.2811,23.2811,23.1922,23.212,46745.0
2020-11-18 13:50:00,23.5,23.61,23.48,23.6,143683.0,23.212,23.3206,23.1922,23.3108,143683.0
2020-11-18 14:00:00,23.6,23.65,23.58,23.6,52266.0,23.3108,23.3602,23.291,23.3108,52266.0
2020-11-18 14:10:00,23.6,23.61,23.49,23.49,30299.0,23.3108,23.3206,23.2021,23.2021,30299.0
2020-11-18 14:20:00,23.5,23.56,23.44,23.56,48368.0,23.212,23.2713,23.1527,23.2713,48368.0
2020-11-18 14:30:00,23.57,23.58,23.48,23.54,57983.0,23.2811,23.291,23.1922,23.2515,57983.0
2020-11-18 14:40:00,23.54,23.55,23.47,23.49,56538.0,23.2515,23.2614,23.1824,23.2021,56538.0
2020-11-18 14:50:00,23.49,23.52,23.44,23.45,42411.0,23.2021,23.2317,23.1527,23.1626,42411.0
2020-11-18 15:00:00,23.44,23.44,23.32,23.41,39198.0,23.1527,23.1527,23.0342,23.1231,39198.0
2020-11-18 15:10:00,23.41,23.44,23.34,23.34,34420.0,23.1231,23.1527,23.054,23.054,34420.0
2020-11-18 15:20:00,23.33,23.37,23.3,23.3,44076.0,23.0441,23.0836,23.0144,23.0144,44076.0
2020-11-18 15:30:00,23.3,23.31,23.18,23.25,128524.0,23.0144,23.0243,22.8959,22.9651,128524.0
2020-11-18 15:40:00,23.25,23.31,23.23,23.25,99767.0,22.9651,23.0243,22.9453,22.9651,99767.0
2020-11-18 15:50:00,23.26,23.29,23.17,23.17,459096.0,22.9749,23.0046,22.886,22.886,459096.0
2020-11-19 09:30:00,22.94,23.03,22.71,23.03,95232.0,22.6589,22.7478,22.4317,22.7478,95232.0
2020-11-19 09:40:00,23.03,23.13,22.97,22.99,49801.0,22.7478,22.8465,22.6885,22.7082,49801.0
2020-11-19 09:50:00,22.99,23.12,22.87,22.91,54809.0,22.7082,22.8367,22.5897,22.6292,54809.0
2020-11-19 10:00:00,22.91,23.01,22.85,22.91,51021.0,22.6292,22.728,22.57,22.6292,51021.0
2020-11-19 10:10:00,22.94,23.0,22.85,22.85,40701.0,22.6589,22.7181,22.57,22.57,40701.0
2020-11-19 10:20:00,22.83,22.93,22.69,22.69,54103.0,22.5502,22.649,22.4119,22.4119,54103.0
2020-11-19 10:30:00,22.71,22.83,22.69,22.79,44616.0,22.4317,22.5502,22.4119,22.5107,44616.0
2020-11-19 10:40:00,22.79,22.96,22.76,22.92,40592.0,22.5107,22.6786,22.4811,22.6391,40592.0
2020-11-19 10:50:00,22.92,22.96,22.74,22.75,36744.0,22.6391,22.6786,22.4613,22.4712,36744.0
2020-11-19 11:00:00,22.74,22.77,22.7,22.73,47355.0,22.4613,22.4909,22.4218,22.4514,47355.0
2020-11-19 11:10:00,22.73,22.78,22.68,22.76,65501.0,22.4514,22.5008,22.402,22.4811,65501.0
2020-11-19 11:20:00,22.76,22.85,22.75,22.81,68234.0,22.4811,22.57,22.4712,22.5305,68234.0
2020-11-19 11:30:00,22.8,22.83,22.67,22.72,68816.0,22.5206,22.5502,22.3922,22.4416,68816.0
2020-11-19 11:40:00,22.73,22.92,22.72,22.92,69818.0,22.4514,22.6391,22.4416,22.6391,69818.0
2020-11-19 11:50:00,22.92,23.05,22.9,23.03,64125.0,22.6391,22.7675,22.6193,22.7478,64125.0
2020-11-19 12:00:00,23.03,23.08,22.98,23.08,59994.0,22.7478,22.7971,22.6984,22.7971,59994.0
2020-11-19 12:10:00,23.07,23.16,22.96,22.98,72925.0,22.7873,22.8762,22.6786,22.6984,72925.0
2020-11-19 12:20:00,22.98,23.06,22.96,23.06,63112.0,22.6984,22.7774,22.6786,22.7774,63112.0
2020-11-19 12:30:00,23.06,23.18,23.04,23.17,62888.0,22.7774,22.8959,22.7576,22.886,62888.0
2020-11-19 12:40:00,23.16,23.18,23.1,23.14,80650.0,22.8762,22.8959,22.8169,22.8564,80650.0
2020-11-19 12:50:00,23.14,23.26,22.99,23.23,132750.0,22.8564,22.9749,22.7082,22.9453,132750.0
2020-11-19 13:00:00,23.24,23.35,23.24,23.29,95870.0,22.9552,23.0638,22.9552,23.0046,95870.0
2020-11-19 13:10:00,23.29,23.39,23.28,23.29,85855.0,23.0046,23.1033,22.9947,23.0046,85855.0
2020-11-19 13:20:00,23.29,23.4,23.28,23.3,70435.0,23.0046,23.1132,22.9947,23.0144,70435.0
2020-11-19 13:30:00,23.31,23.32,23.25,23.31,78635.0,23.0243,23.0342,22.9651,23.0243,78635.0
2020-11-19 13:40:00,23.31,23.35,23.27,23.34,74420.0,23.0243,23.0638,22.9848,23.054,74420.0
2020-11-19 13:50:00,23.33,23.33,23.21,23.26,118335.0,23.0441,23.0441,22.9255,22.9749,118335.0
2020-11-19 14:00:00,23.26,23.26,23.08,23.23,182093.0,22.9749,22.9749,22.7971,22.9453,182093.0
2020-11-19 14:10:00,23.24,23.3,23.17,23.27,247761.0,22.9552,23.0144,22.886,22.9848,247761.0
2020-11-19 14:20:00,23.27,23.32,23.27,23.3,65983.0,22.9848,23.0342,22.9848,23.0144,65983.0
2020-11-19 14:30:00,23.3,23.43,23.29,23.42,82905.0,23.0144,23.1429,23.0046,23.133,82905.0
2020-11-19 14:40:00,23.41,23.45,23.38,23.43,191111.0,23.1231,23.1626,23.0935,23.1429,191111.0
2020-11-19 14:50:00,23.44,23.49,23.41,23.47,61855.0,23.1527,23.2021,23.1231,23.1824,61855.0
2020-11-19 15:00:00,23.47,23.5,23.44,23.48,100469.0,23.1824,23.212,23.1527,23.1922,100469.0
2020-11-19 15:10:00,23.48,23.57,23.47,23.52,104371.0,23.1922,23.2811,23.1824,23.2317,104371.0
2020-11-19 15:20:00,23.52,23.59,23.47,23.51,129805.0,23.2317,23.3009,23.1824,23.2219,129805.0
2020-11-19 15:30:00,23.51,23.62,23.47,23.59,86095.0,23.2219,23.3305,23.1824,23.3009,86095.0
2020-11-19 15:40:00,23.59,23.61,23.56,23.59,115303.0,23.3009,23.3206,23.2713,23.3009,115303.0
2020-11-19 15:50:00,23.59,23.62,23.55,23.56,361004.0,23.3009,23.3305,23.2614,23.2713,361004.0
2020-11-20 09:30:00,23.48,23.55,23.32,23.55,255013.0,23.1922,23.2614,23.0342,23.2614,255013.0
2020-11-20 09:40:00,23.54,23.68,23.53,23.6,594023.0,23.2515,23.3898,23.2416,23.3108,594023.0
2020-11-20 09:50:00,23.61,23.61,23.39,23.43,51187.0,23.3206,23.3206,23.1033,23.1429,51187.0
2020-11-20 10:00:00,23.46,23.62,23.46,23.62,50082.0,23.1725,23.3305,23.1725,23.3305,50082.0
2020-11-20 10:10:00,23.62,23.68,23.54,23.66,123714.0,23.3305,23.3898,23.2515,23.37,123714.0
2020-11-20 10:20:00,23.67,23.71,23.59,23.61,215506.0,23.3799,23.4194,23.3009,23.3206,215506.0
2020-11-20 10:30:00,23.6,23.62,23.45,23.52,40883.0,23.3108,23.3305,23.1626,23.2317,40883.0
2020-11-20 10:40:00,23.53,23.54,23.34,23.39,25727.0,23.2416,23.2515,23.054,23.1033,25727.0
2020-11-20 10:50:00,23.4,23.4,23.31,23.38,27110.0,23.1132,23.1132,23.0243,23.0935,27110.0
2020-11-20 11:00:00,23.37,23.53,23.36,23.51,45306.0,23.0836,23.2416,23.0737,23.2219,45306.0
2020-11-20 11:10:00,23.5,23.52,23.45,23.51,28872.0,23.212,23.2317,23.1626,23.2219,28872.0
2020-11-20 11:20:00,23.51,23.62,23.47,23.6,70711.0,23.2219,23.3305,23.1824,23.3108,70711.0
2020-11-20 11:30:00,23.6,23.71,23.59,23.61,79741.0,23.3108,23.4194,23.3009,23.3206,79741.0
2020-11-20 11:40:00,23.61,23.63,23.57,23.59,34711.0,23.3206,23.3404,23.2811,23.3009,34711.0
2020-11-20 11:50:00,23.59,23.75,23.59,23.75,31364.0,23.3009,23.4589,23.3009,23.4589,31364.0
2020-11-20 12:00:00,23.74,23.79,23.72,23.74,428464.0,23.4491,23.4984,23.4293,23.4491,428464.0
2020-11-20 12:10:00,23.75,23.83,23.74,23.76,98462.0,23.4589,23.538,23.4491,23.4688,98462.0
2020-11-20 12:20:00,23.75,23.78,23.74,23.76,30611.0,23.4589,23.4886,23.4491,23.4688,30611.0
2020-11-20 12:30:00,23.76,23.78,23.73,23.75,43134.0,23.4688,23.4886,23.4392,23.4589,43134.0
2020-11-20 12:40:00,23.75,23.78,23.6,23.6,122222.0,23.4589,23.4886,23.3108,23.3108,122222.0
2020-11-20 12:50:00,23.59,23.61,23.53,23.58,29895.0,23.3009,23.3206,23.2416,23.291,29895.0
2020-11-20 13:00:00,23.59,23.68,23.58,23.59,34652.0,23.3009,23.3898,23.291,23.3009,34652.0
2020-11-20 13:10:00,23.59,23.63,23.57,23.61,38340.0,23.3009,23.3404,23.2811,23.3206,38340.0
2020-11-20 13:20:00,23.61,23.72,23.61,23.69,27666.0,23.3206,23.4293,23.3206,23.3997,27666.0
2020-11-20 13:30:00,23.68,23.75,23.67,23.74,26925.0,23.3898,23.4589,23.3799,23.4491,26925.0
2020-11-20 13:40:00,23.75,23.76,23.7,23.72,36438.0,23.4589,23.4688,23.4095,23.4293,36438.0
2020-11-20 13:50:00,23.71,23.77,23.69,23.74,27076.0,23.4194,23.4787,23.3997,23.4491,27076.0
2020-11-20 14:00:00,23.74,23.85,23.71,23.83,141102.0,23.4491,23.5577,23.4194,23.538,141102.0
2020-11-20 14:10:00,23.83,23.84,23.8,23.83,90051.0,23.538,23.5478,23.5083,23.538,90051.0
2020-11-20 14:20:00,23.83,23.87,23.8,23.85,91317.0,23.538,23.5775,23.5083,23.5577,91317.0
2020-11-20 14:30:00,23.85,23.9,23.84,23.87,43848.0,23.5577,23.6071,23.5478,23.5775,43848.0
2020-11-20 14:40:00,23.87,23.88,23.76,23.82,46453.0,23.5775,23.5873,23.4688,23.5281,46453.0
2020-11-20 14:50:00,23.82,23.85,23.8,23.85,23270.0,23.5281,23.5577,23.5083,23.5577,23270.0
2020-11-20 15:00:00,23.86,23.87,23.8,23.85,199785.0,23.5676,23.5775,23.5083,23.5577,199785.0
2020-11-20 15:10:00,23.85,23.88,23.79,23.81,79530.0,23.5577,23.5873,23.4984,23.5182,79530.0
2020-11-20 15:20:00,23.8,23.86,23.8,23.85,55208.0,23.5083,23.5676,23.5083,23.5577,55208.0
2020-11-20 15:30:00,23.85,23.96,23.83,23.96,103942.0,23.5577,23.6664,23.538,23.6664,103942.0
2020-11-20 15:40:00,23.96,23.96,23.88,23.94,195107.0,23.6664,23.6664,23.5873,23.6466,195107.0
2020-11-20 15:50:00,23.93,23.96,23.88,23.95,408905.0,23.6367,23.6664,23.5873,23.6565,408905.0
2020-11-23 09:30:00,24.29,24.43,24.05,24.37,124157.0,23.9923,24.1306,23.7553,24.0713,124157.0
2020-11-23 09:40:00,24.39,24.57,24.35,24.5,74435.0,24.0911,24.2689,24.0516,24.1997,74435.0
2020-11-23 09:50:00,24.53,24.7,24.47,24.53,139366.0,24.2294,24.3973,24.1701,24.2294,139366.0
2020-11-23 10:00:00,24.54,24.66,24.5,24.56,49005.0,24.2392,24.3578,24.1997,24.259,49005.0
2020-11-23 10:10:00,24.56,24.57,24.47,24.49,46478.0,24.259,24.2689,24.1701,24.1899,46478.0
2020-11-23 10:20:00,24.51,24.59,24.5,24.5,49976.0,24.2096,24.2886,24.1997,24.1997,49976.0
2020-11-23 10:30:00,24.49,24.7,24.49,24.64,40610.0,24.1899,24.3973,24.1899,24.338,40610.0
2020-11-23 10:40:00,24.65,24.67,24.53,24.59,37622.0,24.3479,24.3677,24.2294,24.2886,37622.0
2020-11-23 10:50:00,24.6,24.64,24.57,24.6,28224.0,24.2985,24.338,24.2689,24.2985,28224.0
2020-11-23 11:00:00,24.6,24.62,24.53,24.6,32963.0,24.2985,24.3183,24.2294,24.2985,32963.0
2020-11-23 11:10:00,24.6,24.64,24.56,24.59,40361.0,24.2985,24.338,24.259,24.2886,40361.0
2020-11-23 11:20:00,24.59,24.62,24.54,24.59,202380.0,24.2886,24.3183,24.2392,24.2886,202380.0
2020-11-23 11:30:00,24.58,24.64,24.41,24.64,270932.0,24.2788,24.338,24.1108,24.338,270932.0
2020-11-23 11:40:00,24.64,24.7,24.48,24.55,690852.0,24.338,24.3973,24.18,24.2491,690852.0
2020-11-23 11:50:00,24.54,24.55,24.48,24.52,42198.0,24.2392,24.2491,24.18,24.2195,42198.0
2020-11-23 12:00:00,24.51,24.54,24.48,24.53,32993.0,24.2096,24.2392,24.18,24.2294,32993.0
2020-11-23 12:10:00,24.52,24.56,24.51,24.53,16471.0,24.2195,24.259,24.2096,24.2294,16471.0
2020-11-23 12:20:00,24.53,24.58,24.43,24.46,24853.0,24.2294,24.2788,24.1306,24.1602,24853.0
2020-11-23 12:30:00,24.45,24.55,24.44,24.49,25026.0,24.1504,24.2491,24.1405,24.1899,25026.0
2020-11-23 12:40:00,24.5,24.55,24.49,24.54,18580.0,24.1997,24.2491,24.1899,24.2392,18580.0
2020-11-23 12:50:00,24.55,24.57,24.49,24.5,25835.0,24.2491,24.2689,24.1899,24.1997,25835.0
2020-11-23 13:00:00,24.5,24.51,24.48,24.49,25836.0,24.1997,24.2096,24.18,24.1899,25836.0
2020-11-23 13:10:00,24.49,24.52,24.48,24.5,47841.0,24.1899,24.2195,24.18,24.1997,47841.0
2020-11-23 13:20:00,24.5,24.53,24.4,24.41,111323.0,24.1997,24.2294,24.101,24.1108,111323.0
2020-11-23 13:30:00,24.41,24.43,24.36,24.4,20808.0,24.1108,24.1306,24.0615,24.101,20808.0
2020-11-23 13:40:00,24.4,24.43,24.38,24.4,39973.0,24.101,24.1306,24.0812,24.101,39973.0
2020-11-23 13:50:00,24.39,24.39,24.3,24.32,51050.0,24.0911,24.0911,24.0022,24.0219,51050.0
2020-11-23 14:00:00,24.33,24.37,24.3,24.33,59764.0,24.0318,24.0713,24.0022,24.0318,59764.0
2020-11-23 14:10:00,24.32,24.37,24.24,24.37,32059.0,24.0219,24.0713,23.9429,24.0713,32059.0
2020-11-23 14:20:00,24.38,24.39,24.34,24.35,33697.0,24.0812,24.0911,24.0417,24.0516,33697.0
2020-11-23 14:30:00,24.36,24.38,24.3,24.35,30068.0,24.0615,24.0812,24.0022,24.0516,30068.0
2020-11-23 14:40:00,24.36,24.42,24.32,24.39,32852.0,24.0615,24.1207,24.0219,24.0911,32852.0
2020-11-23 14:50:00,24.39,24.49,24.38,24.48,28973.0,24.0911,24.1899,24.0812,24.18,28973.0
2020-11-23 15:00:00,24.48,24.57,24.47,24.51,37122.0,24.18,24.2689,24.1701,24.2096,37122.0
2020-11-23 15:10:00,24.51,24.54,24.48,24.48,41092.0,24.2096,24.2392,24.18,24.18,41092.0
2020-11-23 15:20:00,24.48,24.49,24.39,24.4,36571.0,24.18,24.1899,24.0911,24.101,36571.0
2020-11-23 15:30:00,24.41,24.45,24.37,24.41,66108.0,24.1108,24.1504,24.0713,24.1108,66108.0
2020-11-23 15:40:00,24.41,24.47,24.4,24.4,98340.0,24.1108,24.1701,24.101,24.101,98340.0
2020-11-23 15:50:00,24.41,24.46,24.26,24.33,658169.0,24.1108,24.1602,23.9627,24.0318,658169.0
2020-11-24 09:30:00,25.0,25.15,24.8,24.99,140668.0,24.6936,24.8418,24.4961,24.6837,140668.0
2020-11-24 09:40:00,24.95,25.01,24.75,24.91,139145.0,24.6442,24.7035,24.4467,24.6047,139145.0
2020-11-24 09:50:00,24.94,25.15,24.92,25.13,132369.0,24.6343,24.8418,24.6146,24.822,132369.0
2020-11-24 10:00:00,25.14,25.19,25.07,25.07,97511.0,24.8319,24.8813,24.7628,24.7628,97511.0
2020-11-24 10:10:00,25.06,25.21,25.01,25.2,52513.0,24.7529,24.901,24.7035,24.8912,52513.0
2020-11-24 10:20:00,25.2,25.37,25.15,25.32,84742.0,24.8912,25.0591,24.8418,25.0097,84742.0
2020-11-24 10:30:00,25.31,25.4,25.18,25.19,158603.0,24.9998,25.0887,24.8714,24.8813,158603.0
2020-11-24 10:40:00,25.18,25.31,25.17,25.3,34726.0,24.8714,24.9998,24.8615,24.9899,34726.0
2020-11-24 10:50:00,25.3,25.31,25.18,25.21,49270.0,24.9899,24.9998,24.8714,24.901,49270.0
2020-11-24 11:00:00,25.22,25.26,25.2,25.24,49491.0,24.9109,24.9504,24.8912,24.9307,49491.0
2020-11-24 11:10:00,25.25,25.25,25.17,25.21,57571.0,24.9405,24.9405,24.8615,24.901,57571.0
2020-11-24 11:20:00,25.21,25.29,25.21,25.22,36177.0,24.901,24.9801,24.901,24.9109,36177.0
2020-11-24 11:30:00,25.23,25.29,25.22,25.24,42160.0,24.9208,24.9801,24.9109,24.9307,42160.0
2020-11-24 11:40:00,25.23,25.24,25.09,25.14,58294.0,24.9208,24.9307,24.7825,24.8319,58294.0
2020-11-24 11:50:00,25.14,25.29,25.12,25.22,31298.0,24.8319,24.9801,24.8121,24.9109,31298.0
2020-11-24 12:00:00,25.23,25.28,25.23,25.27,20450.0,24.9208,24.9702,24.9208,24.9603,20450.0
2020-11-24 12:10:00,25.28,25.29,25.23,25.25,22479.0,24.9702,24.9801,24.9208,24.9405,22479.0
2020-11-24 12:20:00,25.25,25.25,25.16,25.21,23418.0,24.9405,24.9405,24.8517,24.901,23418.0
2020-11-24 12:30:00,25.21,25.27,25.21,25.24,41898.0,24.901,24.9603,24.901,24.9307,41898.0
2020-11-24 12:40:00,25.24,25.24,25.15,25.15,78529.0,24.9307,24.9307,24.8418,24.8418,78529.0
2020-11-24 12:50:00,25.15,25.17,24.99,25.03,104876.0,24.8418,24.8615,24.6837,24.7232,104876.0
2020-11-24 13:00:00,25.03,25.2,25.02,25.17,61561.0,24.7232,24.8912,24.7134,24.8615,61561.0
2020-11-24 13:10:00,25.17,25.26,25.17,25.2,87586.0,24.8615,24.9504,24.8615,24.8912,87586.0
2020-11-24 13:20:00,25.2,25.2,25.06,25.1,16799.0,24.8912,24.8912,24.7529,24.7924,16799.0
2020-11-24 13:30:00,25.08,25.11,25.03,25.03,28736.0,24.7726,24.8023,24.7232,24.7232,28736.0
2020-11-24 13:40:00,25.04,25.12,25.0,25.03,51738.0,24.7331,24.8121,24.6936,24.7232,51738.0
2020-11-24 13:50:00,25.03,25.04,24.99,24.99,57123.0,24.7232,24.7331,24.6837,24.6837,57123.0
2020-11-24 14:00:00,24.99,25.03,24.94,24.96,68795.0,24.6837,24.7232,24.6343,24.6541,68795.0
2020-11-24 14:10:00,24.96,25.06,24.96,24.97,66431.0,24.6541,24.7529,24.6541,24.664,66431.0
2020-11-24 14:20:00,24.96,24.99,24.9,24.96,63573.0,24.6541,24.6837,24.5948,24.6541,63573.0
2020-11-24 14:30:00,24.95,25.05,24.93,25.03,46344.0,24.6442,24.743,24.6245,24.7232,46344.0
2020-11-24 14:40:00,25.02,25.07,24.99,25.05,32635.0,24.7134,24.7628,24.6837,24.743,32635.0
2020-11-24 14:50:00,25.04,25.07,25.01,25.05,32375.0,24.7331,24.7628,24.7035,24.743,32375.0
2020-11-24 15:00:00,25.05,25.1,25.04,25.08,28574.0,24.743,24.7924,24.7331,24.7726,28574.0
2020-11-24 15:10:00,25.08,25.09,25.03,25.05,41962.0,24.7726,24.7825,24.7232,24.743,41962.0
2020-11-24 15:20:00,25.05,25.1,25.03,25.07,51244.0,24.743,24.7924,24.7232,24.7628,51244.0
2020-11-24 15:30:00,25.07,25.12,25.04,25.09,89861.0,24.7628,24.8121,24.7331,24.7825,89861.0
2020-11-24 15:40:00,25.09,25.09,25.04,25.07,88352.0,24.7825,24.7825,24.7331,24.7628,88352.0
2020-11-24 15:50:00,25.08,25.24,25.02,25.24,508298.0,24.7726,24.9307,24.7134,24.9307,508298.0
2020-11-25 09:30:00,24.75,25.0,24.52,24.54,165192.0,24.4467,24.6936,24.2195,24.2392,165192.0
2020-11-25 09:40:00,24.55,24.82,24.45,24.73,35560.0,24.2491,24.5158,24.1504,24.4269,35560.0
2020-11-25 09:50:00,24.72,24.74,24.56,24.74,61020.0,24.417,24.4368,24.259,24.4368,61020.0
2020-11-25 10:00:00,24.74,24.75,24.57,24.57,59639.0,24.4368,24.4467,24.2689,24.2689,59639.0
2020-11-25 10:10:00,24.58,24.76,24.57,24.66,44603.0,24.2788,24.4566,24.2689,24.3578,44603.0
2020-11-25 10:20:00,24.66,24.79,24.66,24.79,43714.0,24.3578,24.4862,24.3578,24.4862,43714.0
2020-11-25 10:30:00,24.8,24.97,24.75,24.91,260573.0,24.4961,24.664,24.4467,24.6047,260573.0
2020-11-25 10:40:00,24.91,25.08,24.89,25.04,62819.0,24.6047,24.7726,24.585,24.7331,62819.0
2020-11-25 10:50:00,25.06,25.13,25.03,25.13,58392.0,24.7529,24.822,24.7232,24.822,58392.0
2020-11-25 11:00:00,25.13,25.18,25.11,25.16,51740.0,24.822,24.8714,24.8023,24.8517,51740.0
2020-11-25 11:10:00,25.16,25.21,25.13,25.16,37220.0,24.8517,24.901,24.822,24.8517,37220.0
2020-11-25 11:20:00,25.15,25.16,25.08,25.14,56528.0,24.8418,24.8517,24.7726,24.8319,56528.0
2020-11-25 11:30:00,25.14,25.2,25.13,25.17,46738.0,24.8319,24.8912,24.822,24.8615,46738.0
2020-11-25 11:40:00,25.17,25.19,25.06,25.15,52100.0,24.8615,24.8813,24.7529,24.8418,52100.0
2020-11-25 11:50:00,25.16,25.32,25.15,25.24,107259.0,24.8517,25.0097,24.8418,24.9307,107259.0
2020-11-25 12:00:00,25.25,25.33,25.22,25.33,116059.0,24.9405,25.0196,24.9109,25.0196,116059.0
2020-11-25 12:10:00,25.33,25.36,25.29,25.32,76224.0,25.0196,25.0492,24.9801,25.0097,76224.0
2020-11-25 12:20:00,25.31,25.36,25.23,25.24,96158.0,24.9998,25.0492,24.9208,24.9307,96158.0
2020-11-25 12:30:00,25.24,25.29,25.14,25.19,53859.0,24.9307,24.9801,24.8319,24.8813,53859.0
2020-11-25 12:40:00,25.17,25.21,25.14,25.16,32451.0,24.8615,24.901,24.8319,24.8517,32451.0
2020-11-25 12:50:00,25.15,25.15,25.1,25.14,32521.0,24.8418,24.8418,24.7924,24.8319,32521.0
2020-11-25 13:00:00,25.15,25.15,25.09,25.11,37101.0,24.8418,24.8418,24.7825,24.8023,37101.0
2020-11-25 13:10:00,25.11,25.12,25.07,25.11,39794.0,24.8023,24.8121,24.7628,24.8023,39794.0
2020-11-25 13:20:00,25.1,25.14,25.09,25.12,28645.0,24.7924,24.8319,24.7825,24.8121,28645.0
2020-11-25 13:30:00,25.12,25.19,24.99,25.01,73743.0,24.8121,24.8813,24.6837,24.7035,73743.0
2020-11-25 13:40:00,25.01,25.03,25.0,25.02,292292.0,24.7035,24.7232,24.6936,24.7134,292292.0
2020-11-25 13:50:00,25.02,25.09,24.96,25.08,69573.0,24.7134,24.7825,24.6541,24.7726,69573.0
2020-11-25 14:00:00,25.08,25.08,24.98,25.02,74002.0,24.7726,24.7726,24.6739,24.7134,74002.0
2020-11-25 14:10:00,25.03,25.04,24.87,24.94,129248.0,24.7232,24.7331,24.5652,24.6343,129248.0
2020-11-25 14:20:00,24.94,24.98,24.86,24.89,197608.0,24.6343,24.6739,24.5553,24.585,197608.0
2020-11-25 14:30:00,24.9,24.91,24.82,24.84,52880.0,24.5948,24.6047,24.5158,24.5356,52880.0
2020-11-25 14:40:00,24.85,24.87,24.79,24.86,48444.0,24.5455,24.5652,24.4862,24.5553,48444.0
2020-11-25 14:50:00,24.86,24.87,24.81,24.83,52469.0,24.5553,24.5652,24.5059,24.5257,52469.0
2020-11-25 15:00:00,24.82,24.83,24.78,24.8,52461.0,24.5158,24.5257,24.4763,24.4961,52461.0
2020-11-25 15:10:00,24.8,24.83,24.75,24.77,56226.0,24.4961,24.5257,24.4467,24.4664,56226.0
2020-11-25 15:20:00,24.77,24.78,24.65,24.66,83607.0,24.4664,24.4763,24.3479,24.3578,83607.0
2020-11-25 15:30:00,24.65,24.65,24.57,24.57,93352.0,24.3479,24.3479,24.2689,24.2689,93352.0
2020-11-25 15:40:00,24.57,24.59,24.49,24.54,144221.0,24.2689,24.2886,24.1899,24.2392,144221.0
2020-11-25 15:50:00,24.54,24.61,24.5,24.55,509049.0,24.2392,24.3084,24.1997,24.2491,509049.0
2020-11-27 09:30:00,24.62,24.79,24.36,24.51,111810.0,24.3183,24.4862,24.0615,24.2096,111810.0
2020-11-27 09:40:00,24.52,24.54,24.33,24.39,91248.0,24.2195,24.2392,24.0318,24.0911,91248.0
2020-11-27 09:50:00,24.4,24.54,24.35,24.37,54104.0,24.101,24.2392,24.0516,24.0713,54104.0
2020-11-27 10:00:00,24.36,24.45,24.32,24.38,48936.0,24.0615,24.1504,24.0219,24.0812,48936.0
2020-11-27 10:10:00,24.38,24.56,24.37,24.51,147231.0,24.0812,24.259,24.0713,24.2096,147231.0
2020-11-27 10:20:00,24.5,24.63,24.46,24.63,38312.0,24.1997,24.3281,24.1602,24.3281,38312.0
2020-11-27 10:30:00,24.62,24.64,24.56,24.6,47426.0,24.3183,24.338,24.259,24.2985,47426.0
2020-11-27 10:40:00,24.59,24.66,24.59,24.65,37986.0,24.2886,24.3578,24.2886,24.3479,37986.0
2020-11-27 10:50:00,24.65,24.7,24.59,24.59,42848.0,24.3479,24.3973,24.2886,24.2886,42848.0
2020-11-27 11:00:00,24.58,24.61,24.52,24.54,34534.0,24.2788,24.3084,24.2195,24.2392,34534.0
2020-11-27 11:10:00,24.54,24.56,24.5,24.56,36241.0,24.2392,24.259,24.1997,24.259,36241.0
2020-11-27 11:20:00,24.56,24.58,24.46,24.5,53086.0,24.259,24.2788,24.1602,24.1997,53086.0
2020-11-27 11:30:00,24.51,24.53,24.43,24.52,56704.0,24.2096,24.2294,24.1306,24.2195,56704.0
2020-11-27 11:40:00,24.53,24.62,24.53,24.6,34753.0,24.2294,24.3183,24.2294,24.2985,34753.0
2020-11-27 11:50:00,24.6,24.63,24.54,24.59,46439.0,24.2985,24.3281,24.2392,24.2886,46439.0
2020-11-27 12:00:00,24.58,24.61,24.5,24.53,42372.0,24.2788,24.3084,24.1997,24.2294,42372.0
2020-11-27 12:10:00,24.53,24.53,24.49,24.5,39448.0,24.2294,24.2294,24.1899,24.1997,39448.0
2020-11-27 12:20:00,24.51,24.52,24.44,24.45,56030.0,24.2096,24.2195,24.1405,24.1504,56030.0
2020-11-27 12:30:00,24.45,24.51,24.44,24.49,58246.0,24.1504,24.2096,24.1405,24.1899,58246.0
2020-11-27 12:40:00,24.49,24.61,24.49,24.61,61680.0,24.1899,24.3084,24.1899,24.3084,61680.0
2020-11-27 12:50:00,24.6,24.61,24.53,24.6,152412.0,24.2985,24.3084,24.2294,24.2985,152412.0
2020-11-30 09:30:00,24.36,24.56,24.16,24.28,110669.0,24.0615,24.259,23.8639,23.9824,110669.0
2020-11-30 09:40:00,24.31,24.47,24.2,24.21,60308.0,24.0121,24.1701,23.9034,23.9133,60308.0
2020-11-30 09:50:00,24.2,24.32,24.17,24.24,112051.0,23.9034,24.0219,23.8738,23.9429,112051.0
2020-11-30 10:00:00,24.26,24.26,24.11,24.15,53959.0,23.9627,23.9627,23.8145,23.854,53959.0
2020-11-30 10:10:00,24.15,24.19,24.0,24.01,51044.0,23.854,23.8935,23.7059,23.7157,51044.0
2020-11-30 10:20:00,24.01,24.05,23.93,23.93,44942.0,23.7157,23.7553,23.6367,23.6367,44942.0
2020-11-30 10:30:00,23.93,24.01,23.85,23.86,46006.0,23.6367,23.7157,23.5577,23.5676,46006.0
2020-11-30 10:40:00,23.86,23.88,23.74,23.85,41354.0,23.5676,23.5873,23.4491,23.5577,41354.0
2020-11-30 10:50:00,23.85,23.93,23.85,23.92,67341.0,23.5577,23.6367,23.5577,23.6268,67341.0
2020-11-30 11:00:00,23.92,24.0,23.89,24.0,43397.0,23.6268,23.7059,23.5972,23.7059,43397.0
2020-11-30 11:10:00,24.0,24.04,23.86,23.88,42247.0,23.7059,23.7454,23.5676,23.5873,42247.0
2020-11-30 11:20:00,23.88,23.97,23.87,23.96,38871.0,23.5873,23.6762,23.5775,23.6664,38871.0
2020-11-30 11:30:00,23.95,24.03,23.9,23.9,45060.0,23.6565,23.7355,23.6071,23.6071,45060.0
2020-11-30 11:40:00,23.92,23.92,23.82,23.89,39384.0,23.6268,23.6268,23.5281,23.5972,39384.0
2020-11-30 11:50:00,23.89,23.94,23.84,23.84,45440.0,23.5972,23.6466,23.5478,23.5478,45440.0
2020-11-30 12:00:00,23.84,23.85,23.76,23.8,40869.0,23.5478,23.5577,23.4688,23.5083,40869.0
2020-11-30 12:10:00,23.8,23.88,23.77,23.86,69078.0,23.5083,23.5873,23.4787,23.5676,69078.0
2020-11-30 12:20:00,23.86,23.9,23.85,23.85,41036.0,23.5676,23.6071,23.5577,23.5577,41036.0
2020-11-30 12:30:00,23.86,23.93,23.82,23.82,46203.0,23.5676,23.6367,23.5281,23.5281,46203.0
2020-11-30 12:40:00,23.82,23.83,23.76,23.77,54971.0,23.5281,23.538,23.4688,23.4787,54971.0
2020-11-30 12:50:00,23.77,23.78,23.72,23.78,40985.0,23.4787,23.4886,23.4293,23.4886,40985.0
2020-11-30 13:00:00,23.78,23.8,23.67,23.67,78815.0,23.4886,23.5083,23.3799,23.3799,78815.0
2020-11-30 13:10:00,23.68,23.75,23.67,23.74,27323.0,23.3898,23.4589,23.3799,23.4491,27323.0
2020-11-30 13:20:00,23.73,23.81,23.7,23.8,20037.0,23.4392,23.5182,23.4095,23.5083,20037.0
2020-11-30 13:30:00,23.79,23.8,23.72,23.73,27547.0,23.4984,23.5083,23.4293,23.4392,27547.0
2020-11-30 13:40:00,23.74,23.85,23.73,23.8,31428.0,23.4491,23.5577,23.4392,23.5083,31428.0
2020-11-30 13:50:00,23.81,23.81,23.76,23.77,22786.0,23.5182,23.5182,23.4688,23.4787,22786.0
2020-11-30 14:00:00,23.77,23.77,23.61,23.66,47421.0,23.4787,23.4787,23.3206,23.37,47421.0
2020-11-30 14:10:00,23.66,23.72,23.63,23.69,31223.0,23.37,23.4293,23.3404,23.3997,31223.0
2020-11-30 14:20:00,23.69,23.7,23.62,23.63,29347.0,23.3997,23.4095,23.3305,23.3404,29347.0
2020-11-30 14:30:00,23.62,23.63,23.53,23.53,66332.0,23.3305,23.3404,23.2416,23.2416,66332.0
2020-11-30 14:40:00,23.53,23.54,23.5,23.52,55361.0,23.2416,23.2515,23.212,23.2317,55361.0
2020-11-30 14:50:00,23.52,23.67,23.5,23.66,64847.0,23.2317,23.3799,23.212,23.37,64847.0
2020-11-30 15:00:00,23.67,23.74,23.64,23.72,67792.0,23.3799,23.4491,23.3503,23.4293,67792.0
2020-11-30 15:10:00,23.72,23.79,23.69,23.79,54725.0,23.4293,23.4984,23.3997,23.4984,54725.0
2020-11-30 15:20:00,23.79,23.79,23.69,23.7,87176.0,23.4984,23.4984,23.3997,23.4095,87176.0
2020-11-30 15:30:00,23.69,23.76,23.64,23.69,106970.0,23.3997,23.4688,23.3503,23.3997,106970.0
2020-11-30 15:40:00,23.69,23.69,23.43,23.44,211494.0,23.3997,23.3997,23.1429,23.1527,211494.0
2020-11-30 15:50:00,23.45,23.58,23.43,23.47,816980.0,23.1626,23.291,23.1429,23.1824,816980.0
2020-12-01 09:30:00,24.34,24.54,24.14,24.44,185697.0,24.0417,24.2392,23.8442,24.1405,185697.0
2020-12-01 09:40:00,24.42,24.45,24.28,24.34,59130.0,24.1207,24.1504,23.9824,24.0417,59130.0
2020-12-01 09:50:00,24.34,24.46,24.29,24.32,101291.0,24.0417,24.1602,23.9923,24.0219,101291.0
2020-12-01 10:00:00,24.32,24.34,24.21,24.22,65559.0,24.0219,24.0417,23.9133,23.9232,65559.0
2020-12-01 10:10:00,24.22,24.27,24.19,24.21,53012.0,23.9232,23.9726,23.8935,23.9133,53012.0
2020-12-01 10:20:00,24.21,24.28,24.19,24.19,80220.0,23.9133,23.9824,23.8935,23.8935,80220.0
2020-12-01 10:30:00,24.2,24.24,23.98,24.05,85508.0,23.9034,23.9429,23.6861,23.7553,85508.0
2020-12-01 10:40:00,24.04,24.19,24.01,24.18,63286.0,23.7454,23.8935,23.7157,23.8837,63286.0
2020-12-01 10:50:00,24.19,24.21,24.14,24.18,57184.0,23.8935,23.9133,23.8442,23.8837,57184.0
2020-12-01 11:00:00,24.18,24.23,24.04,24.05,205268.0,23.8837,23.933,23.7454,23.7553,205268.0
2020-12-01 11:10:00,24.03,24.18,24.03,24.11,61523.0,23.7355,23.8837,23.7355,23.8145,61523.0
2020-12-01 11:20:00,24.1,24.12,23.99,24.01,81810.0,23.8046,23.8244,23.696,23.7157,81810.0
2020-12-01 11:30:00,24.01,24.03,23.88,23.91,62745.0,23.7157,23.7355,23.5873,23.617,62745.0
2020-12-01 11:40:00,23.91,24.0,23.83,23.85,152302.0,23.617,23.7059,23.538,23.5577,152302.0
2020-12-01 11:50:00,23.84,23.95,23.81,23.92,49587.0,23.5478,23.6565,23.5182,23.6268,49587.0
2020-12-01 12:00:00,23.92,23.97,23.89,23.92,44975.0,23.6268,23.6762,23.5972,23.6268,44975.0
2020-12-01 12:10:00,23.92,23.92,23.85,23.87,34433.0,23.6268,23.6268,23.5577,23.5775,34433.0
2020-12-01 12:20:00,23.87,24.01,23.86,24.01,23976.0,23.5775,23.7157,23.5676,23.7157,23976.0
2020-12-01 12:30:00,24.01,24.04,23.96,24.03,57833.0,23.7157,23.7454,23.6664,23.7355,57833.0
2020-12-01 12:40:00,24.04,24.09,24.02,24.07,34872.0,23.7454,23.7948,23.7256,23.775,34872.0
2020-12-01 12:50:00,24.08,24.13,24.05,24.12,83495.0,23.7849,23.8343,23.7553,23.8244,83495.0
2020-12-01 13:00:00,24.12,24.12,24.0,24.03,44845.0,23.8244,23.8244,23.7059,23.7355,44845.0
2020-12-01 13:10:00,24.03,24.05,23.99,24.04,57249.0,23.7355,23.7553,23.696,23.7454,57249.0
2020-12-01 13:20:00,24.05,24.08,23.97,23.98,107896.0,23.7553,23.7849,23.6762,23.6861,107896.0
2020-12-01 13:30:00,23.98,24.11,23.93,24.11,134032.0,23.6861,23.8145,23.6367,23.8145,134032.0
2020-12-01 13:40:00,24.11,24.13,24.09,24.12,40234.0,23.8145,23.8343,23.7948,23.8244,40234.0
2020-12-01 13:50:00,24.11,24.17,24.09,24.17,45141.0,23.8145,23.8738,23.7948,23.8738,45141.0
2020-12-01 14:00:00,24.17,24.17,23.89,23.89,218278.0,23.8738,23.8738,23.5972,23.5972,218278.0
2020-12-01 14:10:00,23.89,23.92,23.84,23.89,72502.0,23.5972,23.6268,23.5478,23.5972,72502.0
2020-12-01 14:20:00,23.88,23.97,23.79,23.96,106705.0,23.5873,23.6762,23.4984,23.6664,106705.0
2020-12-01 14:30:00,23.96,23.97,23.9,23.96,53975.0,23.6664,23.6762,23.6071,23.6664,53975.0
2020-12-01 14:40:00,23.96,23.99,23.92,23.96,54280.0,23.6664,23.696,23.6268,23.6664,54280.0
2020-12-01 14:50:00,23.96,23.97,23.89,23.9,51541.0,23.6664,23.6762,23.5972,23.6071,51541.0
2020-12-01 15:00:00,23.89,23.92,23.67,23.69,97640.0,23.5972,23.6268,23.3799,23.3997,97640.0
2020-12-01 15:10:00,23.69,23.82,23.68,23.79,139612.0,23.3997,23.5281,23.3898,23.4984,139612.0
2020-12-01 15:20:00,23.79,23.92,23.78,23.91,85100.0,23.4984,23.6268,23.4886,23.617,85100.0
2020-12-01 15:30:00,23.91,23.92,23.77,23.77,134759.0,23.617,23.6268,23.4787,23.4787,134759.0
2020-12-01 15:40:00,23.77,23.86,23.75,23.85,165741.0,23.4787,23.5676,23.4589,23.5577,165741.0
2020-12-01 15:50:00,23.85,23.88,23.74,23.77,578313.0,23.5577,23.5873,23.4491,23.4787,578313.0
2020-12-02 09:30:00,23.61,23.85,23.52,23.83,125069.0,23.3206,23.5577,23.2317,23.538,125069.0
2020-12-02 09:40:00,23.82,24.07,23.8,23.99,84803.0,23.5281,23.775,23.5083,23.696,84803.0
2020-12-02 09:50:00,23.97,24.12,23.95,24.08,87980.0,23.6762,23.8244,23.6565,23.7849,87980.0
2020-12-02 10:00:00,24.07,24.09,23.81,23.82,57431.0,23.775,23.7948,23.5182,23.5281,57431.0
2020-12-02 10:10:00,23.84,23.9,23.79,23.79,31109.0,23.5478,23.6071,23.4984,23.4984,31109.0
2020-12-02 10:20:00,23.8,23.93,23.79,23.91,35746.0,23.5083,23.6367,23.4984,23.617,35746.0
2020-12-02 10:30:00,23.9,23.92,23.82,23.85,39737.0,23.6071,23.6268,23.5281,23.5577,39737.0
2020-12-02 10:40:00,23.85,23.87,23.75,23.75,39576.0,23.5577,23.5775,23.4589,23.4589,39576.0
2020-12-02 10:50:00,23.73,23.87,23.72,23.87,31074.0,23.4392,23.5775,23.4293,23.5775,31074.0
2020-12-02 11:00:00,23.87,23.92,23.84,23.89,36538.0,23.5775,23.6268,23.5478,23.5972,36538.0
2020-12-02 11:10:00,23.89,24.0,23.78,23.95,91231.0,23.5972,23.7059,23.4886,23.6565,91231.0
2020-12-02 11:20:00,23.96,24.06,23.95,24.06,113931.0,23.6664,23.7651,23.6565,23.7651,113931.0
2020-12-02 11:30:00,24.06,24.07,24.01,24.05,34272.0,23.7651,23.775,23.7157,23.7553,34272.0
2020-12-02 11:40:00,24.04,24.06,24.02,24.05,122434.0,23.7454,23.7651,23.7256,23.7553,122434.0
2020-12-02 11:50:00,24.05,24.07,24.0,24.04,85359.0,23.7553,23.775,23.7059,23.7454,85359.0
2020-12-02 12:00:00,24.05,24.07,24.02,24.05,61534.0,23.7553,23.775,23.7256,23.7553,61534.0
2020-12-02 12:10:00,24.05,24.14,24.03,24.13,30101.0,23.7553,23.8442,23.7355,23.8343,30101.0
2020-12-02 12:20:00,24.13,24.13,24.03,24.04,75451.0,23.8343,23.8343,23.7355,23.7454,75451.0
2020-12-02 12:30:00,24.04,24.05,24.01,24.03,18539.0,23.7454,23.7553,23.7157,23.7355,18539.0
2020-12-02 12:40:00,24.04,24.19,24.03,24.09,57170.0,23.7454,23.8935,23.7355,23.7948,57170.0
2020-12-02 12:50:00,24.08,24.14,24.06,24.14,41506.0,23.7849,23.8442,23.7651,23.8442,41506.0
2020-12-02 13:00:00,24.13,24.14,24.09,24.12,44311.0,23.8343,23.8442,23.7948,23.8244,44311.0
2020-12-02 13:10:00,24.12,24.13,24.08,24.13,31140.0,23.8244,23.8343,23.7849,23.8343,31140.0
2020-12-02 13:20:00,24.12,24.16,24.11,24.14,25913.0,23.8244,23.8639,23.8145,23.8442,25913.0
2020-12-02 13:30:00,24.14,24.2,24.13,24.14,22568.0,23.8442,23.9034,23.8343,23.8442,22568.0
2020-12-02 13:40:00,24.15,24.17,24.04,24.06,33858.0,23.854,23.8738,23.7454,23.7651,33858.0
2020-12-02 13:50:00,24.07,24.12,24.05,24.1,31179.0,23.775,23.8244,23.7553,23.8046,31179.0
2020-12-02 14:00:00,24.1,24.14,24.08,24.1,36650.0,23.8046,23.8442,23.7849,23.8046,36650.0
2020-12-02 14:10:00,24.11,24.16,24.05,24.14,28354.0,23.8145,23.8639,23.7553,23.8442,28354.0
2020-12-02 14:20:00,24.14,24.24,24.14,24.22,30509.0,23.8442,23.9429,23.8442,23.9232,30509.0
2020-12-02 14:30:00,24.22,24.26,24.2,24.25,32541.0,23.9232,23.9627,23.9034,23.9528,32541.0
2020-12-02 14:40:00,24.24,24.33,24.24,24.33,30432.0,23.9429,24.0318,23.9429,24.0318,30432.0
2020-12-02 14:50:00,24.33,24.34,24.29,24.32,31737.0,24.0318,24.0417,23.9923,24.0219,31737.0
2020-12-02 15:00:00,24.32,24.32,24.23,24.25,33721.0,24.0219,24.0219,23.933,23.9528,33721.0
2020-12-02 15:10:00,24.24,24.31,24.24,24.3,46714.0,23.9429,24.0121,23.9429,24.0022,46714.0
2020-12-02 15:20:00,24.3,24.31,24.23,24.26,45019.0,24.0022,24.0121,23.933,23.9627,45019.0
2020-12-02 15:30:00,24.26,24.35,24.25,24.3,83013.0,23.9627,24.0516,23.9528,24.0022,83013.0
2020-12-02 15:40:00,24.3,24.33,24.27,24.28,115845.0,24.0022,24.0318,23.9726,23.9824,115845.0
2020-12-02 15:50:00,24.28,24.3,24.2,24.26,261945.0,23.9824,24.0022,23.9034,23.9627,261945.0
2020-12-03 09:30:00,24.46,24.58,24.3,24.49,98775.0,24.1602,24.2788,24.0022,24.1899,98775.0
2020-12-03 09:40:00,24.5,24.72,24.41,24.66,113187.0,24.1997,24.417,24.1108,24.3578,113187.0
2020-12-03 09:50:00,24.66,24.75,24.6,24.63,169718.0,24.3578,24.4467,24.2985,24.3281,169718.0
2020-12-03 10:00:00,24.63,25.08,24.63,24.89,241136.0,24.3281,24.7726,24.3281,24.585,241136.0
2020-12-03 10:10:00,24.88,24.91,24.76,24.86,141783.0,24.5751,24.6047,24.4566,24.5553,141783.0
2020-12-03 10:20:00,24.87,25.09,24.82,25.07,156095.0,24.5652,24.7825,24.5158,24.7628,156095.0
2020-12-03 10:30:00,25.07,25.2,25.05,25.08,195666.0,24.7628,24.8912,24.743,24.7726,195666.0
2020-12-03 10:40:00,25.09,25.16,25.06,25.07,118369.0,24.7825,24.8517,24.7529,24.7628,118369.0
2020-12-03 10:50:00,25.07,25.19,25.04,25.12,133203.0,24.7628,24.8813,24.7331,24.8121,133203.0
2020-12-03 11:00:00,25.13,25.22,25.11,25.2,108519.0,24.822,24.9109,24.8023,24.8912,108519.0
2020-12-03 11:10:00,25.17,25.23,25.16,25.2,154930.0,24.8615,24.9208,24.8517,24.8912,154930.0
2020-12-03 11:20:00,25.2,25.2,25.11,25.15,106471.0,24.8912,24.8912,24.8023,24.8418,106471.0
2020-12-03 11:30:00,25.14,25.26,25.12,25.25,127795.0,24.8319,24.9504,24.8121,24.9405,127795.0
2020-12-03 11:40:00,25.25,25.26,25.21,25.25,93279.0,24.9405,24.9504,24.901,24.9405,93279.0
2020-12-03 11:50:00,25.24,25.26,25.21,25.23,90591.0,24.9307,24.9504,24.901,24.9208,90591.0
2020-12-03 12:00:00,25.24,25.29,25.22,25.27,109884.0,24.9307,24.9801,24.9109,24.9603,109884.0
2020-12-03 12:10:00,25.26,25.26,25.21,25.26,101165.0,24.9504,24.9504,24.901,24.9504,101165.0
2020-12-03 12:20:00,25.26,25.26,25.22,25.26,81260.0,24.9504,24.9504,24.9109,24.9504,81260.0
2020-12-03 12:30:00,25.26,25.36,25.25,25.3,74066.0,24.9504,25.0492,24.9405,24.9899,74066.0
2020-12-03 12:40:00,25.31,25.39,25.31,25.39,98044.0,24.9998,25.0788,24.9998,25.0788,98044.0
2020-12-03 12:50:00,25.39,25.5,25.36,25.48,288690.0,25.0788,25.1875,25.0492,25.1677,288690.0
2020-12-03 13:00:00,25.47,25.49,25.37,25.41,192458.0,25.1579,25.1776,25.0591,25.0986,192458.0
2020-12-03 13:10:00,25.41,25.46,25.39,25.43,81025.0,25.0986,25.148,25.0788,25.1183,81025.0
2020-12-03 13:20:00,25.43,25.46,25.38,25.46,96510.0,25.1183,25.148,25.069,25.148,96510.0
2020-12-03 13:30:00,25.45,25.52,25.44,25.46,250773.0,25.1381,25.2072,25.1282,25.148,250773.0
2020-12-03 13:40:00,25.46,25.47,25.34,25.35,75709.0,25.148,25.1579,25.0294,25.0393,75709.0
2020-12-03 13:50:00,25.34,25.34,25.14,25.15,128833.0,25.0294,25.0294,24.8319,24.8418,128833.0
2020-12-03 14:00:00,25.16,25.41,25.15,25.39,99095.0,24.8517,25.0986,24.8418,25.0788,99095.0
2020-12-03 14:10:00,25.38,25.43,25.35,25.36,74932.0,25.069,25.1183,25.0393,25.0492,74932.0
2020-12-03 14:20:00,25.36,25.36,25.27,25.33,75233.0,25.0492,25.0492,24.9603,25.0196,75233.0
2020-12-03 14:30:00,25.33,25.33,25.15,25.17,89070.0,25.0196,25.0196,24.8418,24.8615,89070.0
2020-12-03 14:40:00,25.17,25.32,25.16,25.29,77273.0,24.8615,25.0097,24.8517,24.9801,77273.0
2020-12-03 14:50:00,25.28,25.29,25.22,25.26,163114.0,24.9702,24.9801,24.9109,24.9504,163114.0
2020-12-03 15:00:00,25.26,25.29,25.18,25.19,82475.0,24.9504,24.9801,24.8714,24.8813,82475.0
2020-12-03 15:10:00,25.19,25.36,25.17,25.36,94179.0,24.8813,25.0492,24.8615,25.0492,94179.0
2020-12-03 15:20:00,25.35,25.36,25.25,25.33,111186.0,25.0393,25.0492,24.9405,25.0196,111186.0
2020-12-03 15:30:00,25.33,25.34,25.13,25.13,149525.0,25.0196,25.0294,24.822,24.822,149525.0
2020-12-03 15:40:00,25.14,25.15,24.99,25.13,170865.0,24.8319,24.8418,24.6837,24.822,170865.0
2020-12-03 15:50:00,25.14,25.14,25.0,25.05,327960.0,24.8319,24.8319,24.6936,24.743,327960.0
2020-12-04 09:30:00,25.35,25.5,25.24,25.3,95503.0,25.0393,25.1875,24.9307,24.9899,95503.0
2020-12-04 09:40:00,25.32,25.33,25.19,25.29,92745.0,25.0097,25.0196,24.8813,24.9801,92745.0
2020-12-04 09:50:00,25.3,25.36,25.23,25.3,100369.0,24.9899,25.0492,24.9208,24.9899,100369.0
2020-12-04 10:00:00,25.3,25.38,25.21,25.36,91604.0,24.9899,25.069,24.901,25.0492,91604.0
2020-12-04 10:10:00,25.35,25.38,25.26,25.34,72478.0,25.0393,25.069,24.9504,25.0294,72478.0
2020-12-04 10:20:00,25.33,25.55,25.32,25.55,240616.0,25.0196,25.2369,25.0097,25.2369,240616.0
2020-12-04 10:30:00,25.55,25.56,25.48,25.53,88867.0,25.2369,25.2467,25.1677,25.2171,88867.0
2020-12-04 10:40:00,25.52,25.55,25.49,25.52,108558.0,25.2072,25.2369,25.1776,25.2072,108558.0
2020-12-04 10:50:00,25.53,25.58,25.51,25.53,89595.0,25.2171,25.2665,25.1974,25.2171,89595.0
2020-12-04 11:00:00,25.53,25.55,25.46,25.51,82221.0,25.2171,25.2369,25.148,25.1974,82221.0
2020-12-04 11:10:00,25.52,25.53,25.4,25.43,85192.0,25.2072,25.2171,25.0887,25.1183,85192.0
2020-12-04 11:20:00,25.43,25.5,25.41,25.45,69447.0,25.1183,25.1875,25.0986,25.1381,69447.0
2020-12-04 11:30:00,25.45,25.5,25.42,25.44,63531.0,25.1381,25.1875,25.1085,25.1282,63531.0
2020-12-04 11:40:00,25.43,25.54,25.43,25.54,198686.0,25.1183,25.227,25.1183,25.227,198686.0
2020-12-04 11:50:00,25.54,25.65,25.52,25.59,101265.0,25.227,25.3356,25.2072,25.2764,101265.0
2020-12-04 12:00:00,25.59,25.6,25.46,25.46,90744.0,25.2764,25.2863,25.148,25.148,90744.0
2020-12-04 12:10:00,25.46,25.48,25.4,25.43,56250.0,25.148,25.1677,25.0887,25.1183,56250.0
2020-12-04 12:20:00,25.42,25.55,25.4,25.51,145853.0,25.1085,25.2369,25.0887,25.1974,145853.0
2020-12-04 12:30:00,25.51,25.52,25.44,25.46,63708.0,25.1974,25.2072,25.1282,25.148,63708.0
2020-12-04 12:40:00,25.46,25.51,25.45,25.49,60724.0,25.148,25.1974,25.1381,25.1776,60724.0
2020-12-04 12:50:00,25.5,25.51,25.44,25.48,57170.0,25.1875,25.1974,25.1282,25.1677,57170.0
2020-12-04 13:00:00,25.48,25.57,25.46,25.57,61288.0,25.1677,25.2566,25.148,25.2566,61288.0
2020-12-04 13:10:00,25.57,25.57,25.49,25.5,59415.0,25.2566,25.2566,25.1776,25.1875,59415.0
2020-12-04 13:20:00,25.49,25.53,25.48,25.52,59886.0,25.1776,25.2171,25.1677,25.2072,59886.0
2020-12-04 13:30:00,25.53,25.56,25.5,25.53,100751.0,25.2171,25.2467,25.1875,25.2171,100751.0
2020-12-04 13:40:00,25.53,25.58,25.51,25.57,126043.0,25.2171,25.2665,25.1974,25.2566,126043.0
2020-12-04 13:50:00,25.57,25.62,25.52,25.55,225053.0,25.2566,25.306,25.2072,25.2369,225053.0
2020-12-04 14:00:00,25.55,25.58,25.51,25.52,91523.0,25.2369,25.2665,25.1974,25.2072,91523.0
2020-12-04 14:10:00,25.52,25.56,25.46,25.46,82219.0,25.2072,25.2467,25.148,25.148,82219.0
2020-12-04 14:20:00,25.45,25.51,25.43,25.46,61916.0,25.1381,25.1974,25.1183,25.148,61916.0
2020-12-04 14:30:00,25.46,25.5,25.35,25.36,69870.0,25.148,25.1875,25.0393,25.0492,69870.0
2020-12-04 14:40:00,25.36,25.45,25.32,25.42,80890.0,25.0492,25.1381,25.0097,25.1085,80890.0
2020-12-04 14:50:00,25.42,25.45,25.35,25.43,87305.0,25.1085,25.1381,25.0393,25.1183,87305.0
2020-12-04 15:00:00,25.42,25.42,25.31,25.35,82386.0,25.1085,25.1085,24.9998,25.0393,82386.0
2020-12-04 15:10:00,25.35,25.42,25.34,25.41,83591.0,25.0393,25.1085,25.0294,25.0986,83591.0
2020-12-04 15:20:00,25.41,25.48,25.37,25.41,100539.0,25.0986,25.1677,25.0591,25.0986,100539.0
2020-12-04 15:30:00,25.41,25.44,25.38,25.41,101927.0,25.0986,25.1282,25.069,25.0986,101927.0
2020-12-04 15:40:00,25.41,25.48,25.37,25.37,128608.0,25.0986,25.1677,25.0591,25.0591,128608.0
2020-12-04 15:50:00,25.36,25.4,25.34,25.37,254461.0,25.0492,25.0887,25.0294,25.0591,254461.0
2020-12-07 09:40:00,25.37,25.5,25.27,25.36,118839.0,25.0591,25.1875,24.9603,25.0492,118839.0
2020-12-07 09:50:00,25.37,25.42,25.28,25.37,64404.0,25.0591,25.1085,24.9702,25.0591,64404.0
2020-12-07 10:00:00,25.4,25.48,25.35,25.46,41964.0,25.0887,25.1677,25.0393,25.148,41964.0
2020-12-07 10:10:00,25.46,25.61,25.39,25.52,84713.0,25.148,25.2961,25.0788,25.2072,84713.0
2020-12-07 10:20:00,25.53,25.56,25.43,25.56,66950.0,25.2171,25.2467,25.1183,25.2467,66950.0
2020-12-07 10:30:00,25.55,25.58,25.48,25.52,57603.0,25.2369,25.2665,25.1677,25.2072,57603.0
2020-12-07 10:40:00,25.53,25.62,25.49,25.6,51439.0,25.2171,25.306,25.1776,25.2863,51439.0
2020-12-07 10:50:00,25.6,25.72,25.59,25.71,69094.0,25.2863,25.4048,25.2764,25.3949,69094.0
2020-12-07 11:00:00,25.71,25.71,25.55,25.62,89352.0,25.3949,25.3949,25.2369,25.306,89352.0
2020-12-07 11:10:00,25.63,25.64,25.59,25.6,35081.0,25.3159,25.3258,25.2764,25.2863,35081.0
2020-12-07 11:20:00,25.61,25.72,25.59,25.71,60913.0,25.2961,25.4048,25.2764,25.3949,60913.0
2020-12-07 11:30:00,25.7,25.73,25.66,25.7,50414.0,25.385,25.4147,25.3455,25.385,50414.0
2020-12-07 11:40:00,25.7,25.74,25.66,25.69,51132.0,25.385,25.4245,25.3455,25.3752,51132.0
2020-12-07 11:50:00,25.68,25.73,25.61,25.73,20065.0,25.3653,25.4147,25.2961,25.4147,20065.0
2020-12-07 12:00:00,25.72,25.74,25.69,25.72,29388.0,25.4048,25.4245,25.3752,25.4048,29388.0
2020-12-07 12:10:00,25.71,25.8,25.7,25.8,38332.0,25.3949,25.4838,25.385,25.4838,38332.0
2020-12-07 12:20:00,25.8,25.8,25.7,25.73,19786.0,25.4838,25.4838,25.385,25.4147,19786.0
2020-12-07 12:30:00,25.73,25.73,25.67,25.69,18178.0,25.4147,25.4147,25.3554,25.3752,18178.0
2020-12-07 12:40:00,25.69,25.7,25.63,25.64,18117.0,25.3752,25.385,25.3159,25.3258,18117.0
2020-12-07 12:50:00,25.63,25.64,25.59,25.63,15342.0,25.3159,25.3258,25.2764,25.3159,15342.0
2020-12-07 13:00:00,25.62,25.62,25.53,25.57,23816.0,25.306,25.306,25.2171,25.2566,23816.0
2020-12-07 13:10:00,25.57,25.61,25.53,25.54,27358.0,25.2566,25.2961,25.2171,25.227,27358.0
2020-12-07 13:20:00,25.54,25.62,25.54,25.54,19951.0,25.227,25.306,25.227,25.227,19951.0
2020-12-07 13:30:00,25.54,25.56,25.51,25.52,21659.0,25.227,25.2467,25.1974,25.2072,21659.0
2020-12-07 13:40:00,25.51,25.51,25.4,25.4,19227.0,25.1974,25.1974,25.0887,25.0887,19227.0
2020-12-07 13:50:00,25.4,25.5,25.39,25.45,38222.0,25.0887,25.1875,25.0788,25.1381,38222.0
2020-12-07 14:00:00,25.45,25.53,25.43,25.53,24418.0,25.1381,25.2171,25.1183,25.2171,24418.0
2020-12-07 14:10:00,25.52,25.53,25.47,25.52,26328.0,25.2072,25.2171,25.1579,25.2072,26328.0
2020-12-07 14:20:00,25.52,25.57,25.5,25.57,30217.0,25.2072,25.2566,25.1875,25.2566,30217.0
2020-12-07 14:30:00,25.58,25.58,25.51,25.55,49393.0,25.2665,25.2665,25.1974,25.2369,49393.0
2020-12-07 14:40:00,25.55,25.57,25.51,25.55,28715.0,25.2369,25.2566,25.1974,25.2369,28715.0
2020-12-07 14:50:00,25.55,25.57,25.49,25.5,41131.0,25.2369,25.2566,25.1776,25.1875,41131.0
2020-12-07 15:00:00,25.49,25.5,25.45,25.49,36940.0,25.1776,25.1875,25.1381,25.1776,36940.0
2020-12-07 15:10:00,25.49,25.57,25.47,25.55,28058.0,25.1776,25.2566,25.1579,25.2369,28058.0
2020-12-07 15:20:00,25.55,25.61,25.55,25.61,34566.0,25.2369,25.2961,25.2369,25.2961,34566.0
2020-12-07 15:30:00,25.61,25.64,25.57,25.59,50294.0,25.2961,25.3258,25.2566,25.2764,50294.0
2020-12-07 15:40:00,25.59,25.59,25.51,25.54,79544.0,25.2764,25.2764,25.1974,25.227,79544.0
2020-12-07 15:50:00,25.53,25.64,25.51,25.58,261274.0,25.2171,25.3258,25.1974,25.2665,261274.0
2020-12-08 09:30:00,25.23,25.36,25.19,25.27,121073.0,24.9208,25.0492,24.8813,24.9603,121073.0
2020-12-08 09:40:00,25.24,25.28,25.16,25.18,45939.0,24.9307,24.9702,24.8517,24.8714,45939.0
2020-12-08 09:50:00,25.19,25.26,25.18,25.24,65086.0,24.8813,24.9504,24.8714,24.9307,65086.0
2020-12-08 10:00:00,25.24,25.25,25.06,25.23,41757.0,24.9307,24.9405,24.7529,24.9208,41757.0
2020-12-08 10:10:00,25.23,25.23,25.13,25.16,11811.0,24.9208,24.9208,24.822,24.8517,11811.0
2020-12-08 10:20:00,25.14,25.15,24.91,25.02,40996.0,24.8319,24.8418,24.6047,24.7134,40996.0
2020-12-08 10:30:00,25.03,25.19,24.98,25.16,80079.0,24.7232,24.8813,24.6739,24.8517,80079.0
2020-12-08 10:40:00,25.16,25.17,25.11,25.13,23156.0,24.8517,24.8615,24.8023,24.822,23156.0
2020-12-08 10:50:00,25.13,25.17,25.12,25.13,32851.0,24.822,24.8615,24.8121,24.822,32851.0
2020-12-08 11:00:00,25.16,25.27,25.16,25.21,25723.0,24.8517,24.9603,24.8517,24.901,25723.0
2020-12-08 11:10:00,25.21,25.21,25.14,25.18,12380.0,24.901,24.901,24.8319,24.8714,12380.0
2020-12-08 11:20:00,25.19,25.19,25.14,25.18,25553.0,24.8813,24.8813,24.8319,24.8714,25553.0
2020-12-08 11:30:00,25.18,25.22,25.14,25.2,45086.0,24.8714,24.9109,24.8319,24.8912,45086.0
2020-12-08 11:40:00,25.2,25.22,25.15,25.21,13304.0,24.8912,24.9109,24.8418,24.901,13304.0
2020-12-08 11:50:00,25.21,25.22,25.14,25.14,15426.0,24.901,24.9109,24.8319,24.8319,15426.0
2020-12-08 12:00:00,25.15,25.23,25.13,25.21,34003.0,24.8418,24.9208,24.822,24.901,34003.0
2020-12-08 12:10:00,25.22,25.27,25.22,25.26,52077.0,24.9109,24.9603,24.9109,24.9504,52077.0
2020-12-08 12:20:00,25.26,25.35,25.25,25.34,40671.0,24.9504,25.0393,24.9405,25.0294,40671.0
2020-12-08 12:30:00,25.34,25.34,25.29,25.3,19440.0,25.0294,25.0294,24.9801,24.9899,19440.0
2020-12-08 12:40:00,25.3,25.37,25.29,25.31,20373.0,24.9899,25.0591,24.9801,24.9998,20373.0
2020-12-08 12:50:00,25.32,25.35,25.29,25.32,24379.0,25.0097,25.0393,24.9801,25.0097,24379.0
2020-12-08 13:00:00,25.32,25.33,25.29,25.3,17857.0,25.0097,25.0196,24.9801,24.9899,17857.0
2020-12-08 13:10:00,25.3,25.33,25.29,25.31,26118.0,24.9899,25.0196,24.9801,24.9998,26118.0
2020-12-08 13:20:00,25.31,25.35,25.29,25.34,12871.0,24.9998,25.0393,24.9801,25.0294,12871.0
2020-12-08 13:30:00,25.35,25.36,25.29,25.3,31333.0,25.0393,25.0492,24.9801,24.9899,31333.0
2020-12-08 13:40:00,25.3,25.34,25.29,25.33,14225.0,24.9899,25.0294,24.9801,25.0196,14225.0
2020-12-08 13:50:00,25.32,25.33,25.3,25.32,17745.0,25.0097,25.0196,24.9899,25.0097,17745.0
2020-12-08 14:00:00,25.33,25.38,25.3,25.37,25329.0,25.0196,25.069,24.9899,25.0591,25329.0
2020-12-08 14:10:00,25.36,25.5,25.35,25.48,33955.0,25.0492,25.1875,25.0393,25.1677,33955.0
2020-12-08 14:20:00,25.48,25.51,25.44,25.47,29202.0,25.1677,25.1974,25.1282,25.1579,29202.0
2020-12-08 14:30:00,25.49,25.51,25.39,25.42,53759.0,25.1776,25.1974,25.0788,25.1085,53759.0
2020-12-08 14:40:00,25.42,25.43,25.34,25.35,18162.0,25.1085,25.1183,25.0294,25.0393,18162.0
2020-12-08 14:50:00,25.36,25.36,25.31,25.33,20318.0,25.0492,25.0492,24.9998,25.0196,20318.0
2020-12-08 15:00:00,25.33,25.39,25.32,25.35,24038.0,25.0196,25.0788,25.0097,25.0393,24038.0
2020-12-08 15:10:00,25.35,25.41,25.34,25.41,21565.0,25.0393,25.0986,25.0294,25.0986,21565.0
2020-12-08 15:20:00,25.41,25.44,25.4,25.41,29271.0,25.0986,25.1282,25.0887,25.0986,29271.0
2020-12-08 15:30:00,25.41,25.46,25.4,25.44,44847.0,25.0986,25.148,25.0887,25.1282,44847.0
2020-12-08 15:40:00,25.44,25.45,25.39,25.4,61374.0,25.1282,25.1381,25.0788,25.0887,61374.0
2020-12-08 15:50:00,25.39,25.47,25.36,25.46,305820.0,25.0788,25.1579,25.0492,25.148,305820.0
2020-12-09 09:30:00,25.56,25.82,25.51,25.6,41079.0,25.2467,25.5036,25.1974,25.2863,41079.0
2020-12-09 09:40:00,25.58,25.62,25.39,25.43,15857.0,25.2665,25.306,25.0788,25.1183,15857.0
2020-12-09 09:50:00,25.43,25.56,25.4,25.55,14421.0,25.1183,25.2467,25.0887,25.2369,14421.0
2020-12-09 10:00:00,25.56,25.64,25.48,25.62,21238.0,25.2467,25.3258,25.1677,25.306,21238.0
2020-12-09 10:10:00,25.63,25.71,25.53,25.59,15990.0,25.3159,25.3949,25.2171,25.2764,15990.0
2020-12-09 10:20:00,25.61,25.64,25.55,25.62,12733.0,25.2961,25.3258,25.2369,25.306,12733.0
2020-12-09 10:30:00,25.64,25.64,25.53,25.56,22744.0,25.3258,25.3258,25.2171,25.2467,22744.0
2020-12-09 10:40:00,25.57,25.6,25.54,25.54,16407.0,25.2566,25.2863,25.227,25.227,16407.0
2020-12-09 10:50:00,25.54,25.59,25.45,25.46,19725.0,25.227,25.2764,25.1381,25.148,19725.0
2020-12-09 11:00:00,25.44,25.47,25.32,25.36,10133.0,25.1282,25.1579,25.0097,25.0492,10133.0
2020-12-09 11:10:00,25.36,25.46,25.34,25.45,32833.0,25.0492,25.148,25.0294,25.1381,32833.0
2020-12-09 11:20:00,25.45,25.47,25.41,25.43,23165.0,25.1381,25.1579,25.0986,25.1183,23165.0
2020-12-09 11:30:00,25.43,25.45,25.39,25.43,32624.0,25.1183,25.1381,25.0788,25.1183,32624.0
2020-12-09 11:40:00,25.42,25.45,25.41,25.43,24958.0,25.1085,25.1381,25.0986,25.1183,24958.0
2020-12-09 11:50:00,25.44,25.55,25.41,25.54,20845.0,25.1282,25.2369,25.0986,25.227,20845.0
2020-12-09 12:00:00,25.54,25.63,25.52,25.63,35710.0,25.227,25.3159,25.2072,25.3159,35710.0
2020-12-09 12:10:00,25.64,25.69,25.63,25.69,26101.0,25.3258,25.3752,25.3159,25.3752,26101.0
2020-12-09 12:20:00,25.68,25.69,25.61,25.63,24503.0,25.3653,25.3752,25.2961,25.3159,24503.0
2020-12-09 12:30:00,25.63,25.63,25.53,25.55,22102.0,25.3159,25.3159,25.2171,25.2369,22102.0
2020-12-09 12:40:00,25.53,25.57,25.5,25.51,28576.0,25.2171,25.2566,25.1875,25.1974,28576.0
2020-12-09 12:50:00,25.5,25.53,25.45,25.51,22507.0,25.1875,25.2171,25.1381,25.1974,22507.0
2020-12-09 13:00:00,25.5,25.5,25.4,25.47,29829.0,25.1875,25.1875,25.0887,25.1579,29829.0
2020-12-09 13:10:00,25.47,25.5,25.41,25.44,26183.0,25.1579,25.1875,25.0986,25.1282,26183.0
2020-12-09 13:20:00,25.44,25.45,25.41,25.45,23692.0,25.1282,25.1381,25.0986,25.1381,23692.0
2020-12-09 13:30:00,25.44,25.44,25.23,25.29,39377.0,25.1282,25.1282,24.9208,24.9801,39377.0
2020-12-09 13:40:00,25.29,25.33,25.27,25.33,24553.0,24.9801,25.0196,24.9603,25.0196,24553.0
2020-12-09 13:50:00,25.33,25.33,25.08,25.1,25988.0,25.0196,25.0196,24.7726,24.7924,25988.0
2020-12-09 14:00:00,25.09,25.3,25.08,25.28,74746.0,24.7825,24.9899,24.7726,24.9702,74746.0
2020-12-09 14:10:00,25.29,25.4,25.22,25.38,81259.0,24.9801,25.0887,24.9109,25.069,81259.0
2020-12-09 14:20:00,25.37,25.47,25.32,25.45,32228.0,25.0591,25.1579,25.0097,25.1381,32228.0
2020-12-09 14:30:00,25.45,25.49,25.41,25.41,26067.0,25.1381,25.1776,25.0986,25.0986,26067.0
2020-12-09 14:40:00,25.4,25.47,25.36,25.44,93165.0,25.0887,25.1579,25.0492,25.1282,93165.0
2020-12-09 14:50:00,25.45,25.48,25.4,25.45,28556.0,25.1381,25.1677,25.0887,25.1381,28556.0
2020-12-09 15:00:00,25.46,25.49,25.39,25.48,28690.0,25.148,25.1776,25.0788,25.1677,28690.0
2020-12-09 15:10:00,25.47,25.48,25.4,25.42,22587.0,25.1579,25.1677,25.0887,25.1085,22587.0
2020-12-09 15:20:00,25.42,25.46,25.34,25.39,42775.0,25.1085,25.148,25.0294,25.0788,42775.0
2020-12-09 15:30:00,25.39,25.47,25.37,25.46,67285.0,25.0788,25.1579,25.0591,25.148,67285.0
2020-12-09 15:40:00,25.47,25.54,25.46,25.46,90049.0,25.1579,25.227,25.148,25.148,90049.0
2020-12-09 15:50:00,25.46,25.5,25.43,25.45,273986.0,25.148,25.1875,25.1183,25.1381,273986.0
2020-12-10 09:30:00,25.14,25.4,25.14,25.4,33293.0,24.8319,25.0887,24.8319,25.0887,33293.0
2020-12-10 09:40:00,25.38,25.46,25.24,25.36,18150.0,25.069,25.148,24.9307,25.0492,18150.0
2020-12-10 09:50:00,25.38,25.5,25.38,25.48,12747.0,25.069,25.1875,25.069,25.1677,12747.0
2020-12-10 10:00:00,25.46,25.49,25.32,25.39,19476.0,25.148,25.1776,25.0097,25.0788,19476.0
2020-12-10 10:10:00,25.4,25.42,25.33,25.33,10704.0,25.0887,25.1085,25.0196,25.0196,10704.0
2020-12-10 10:20:00,25.37,25.47,25.35,25.47,22641.0,25.0591,25.1579,25.0393,25.1579,22641.0
2020-12-10 10:30:00,25.47,25.66,25.47,25.66,51340.0,25.1579,25.3455,25.1579,25.3455,51340.0
2020-12-10 10:40:00,25.67,25.78,25.64,25.73,39234.0,25.3554,25.4641,25.3258,25.4147,39234.0
2020-12-10 10:50:00,25.74,25.82,25.72,25.82,18347.0,25.4245,25.5036,25.4048,25.5036,18347.0
2020-12-10 11:00:00,25.82,25.82,25.73,25.77,35255.0,25.5036,25.5036,25.4147,25.4542,35255.0
2020-12-10 11:10:00,25.76,25.82,25.73,25.81,31376.0,25.4443,25.5036,25.4147,25.4937,31376.0
2020-12-10 11:20:00,25.81,25.82,25.76,25.76,21058.0,25.4937,25.5036,25.4443,25.4443,21058.0
2020-12-10 11:30:00,25.76,25.77,25.56,25.61,29690.0,25.4443,25.4542,25.2467,25.2961,29690.0
2020-12-10 11:40:00,25.62,25.75,25.61,25.73,65770.0,25.306,25.4344,25.2961,25.4147,65770.0
2020-12-10 11:50:00,25.71,25.74,25.65,25.71,32648.0,25.3949,25.4245,25.3356,25.3949,32648.0
2020-12-10 12:00:00,25.71,25.8,25.71,25.8,18316.0,25.3949,25.4838,25.3949,25.4838,18316.0
2020-12-10 12:10:00,25.78,25.85,25.78,25.85,17180.0,25.4641,25.5332,25.4641,25.5332,17180.0
2020-12-10 12:20:00,25.84,25.9,25.81,25.89,32397.0,25.5233,25.5826,25.4937,25.5727,32397.0
2020-12-10 12:30:00,25.88,26.11,25.88,26.05,295311.0,25.5628,25.79,25.5628,25.7307,295311.0
2020-12-10 12:40:00,26.07,26.16,26.02,26.04,84115.0,25.7505,25.8394,25.7011,25.7209,84115.0
2020-12-10 12:50:00,26.04,26.11,26.01,26.09,68183.0,25.7209,25.79,25.6912,25.7703,68183.0
2020-12-10 13:00:00,26.08,26.15,26.03,26.15,70037.0,25.7604,25.8295,25.711,25.8295,70037.0
2020-12-10 13:10:00,26.13,26.22,26.13,26.18,118099.0,25.8098,25.8987,25.8098,25.8592,118099.0
2020-12-10 13:20:00,26.18,26.29,26.16,26.25,323394.0,25.8592,25.9678,25.8394,25.9283,323394.0
2020-12-10 13:30:00,26.25,26.33,26.21,26.32,58335.0,25.9283,26.0073,25.8888,25.9974,58335.0
2020-12-10 13:40:00,26.33,26.35,26.28,26.33,44772.0,26.0073,26.0271,25.9579,26.0073,44772.0
2020-12-10 13:50:00,26.32,26.43,26.32,26.43,76930.0,25.9974,26.1061,25.9974,26.1061,76930.0
2020-12-10 14:00:00,26.43,26.44,26.13,26.18,86577.0,26.1061,26.116,25.8098,25.8592,86577.0
2020-12-10 14:10:00,26.19,26.19,26.07,26.14,243209.0,25.869,25.869,25.7505,25.8196,243209.0
2020-12-10 14:20:00,26.12,26.19,26.08,26.18,34836.0,25.7999,25.869,25.7604,25.8592,34836.0
2020-12-10 14:30:00,26.18,26.28,26.17,26.28,22213.0,25.8592,25.9579,25.8493,25.9579,22213.0
2020-12-10 14:40:00,26.27,26.27,26.16,26.2,35272.0,25.948,25.948,25.8394,25.8789,35272.0
2020-12-10 14:50:00,26.21,26.22,26.13,26.15,30507.0,25.8888,25.8987,25.8098,25.8295,30507.0
2020-12-10 15:00:00,26.16,26.27,26.16,26.24,46754.0,25.8394,25.948,25.8394,25.9184,46754.0
2020-12-10 15:10:00,26.23,26.31,26.22,26.27,52165.0,25.9085,25.9876,25.8987,25.948,52165.0
2020-12-10 15:20:00,26.26,26.32,26.24,26.24,56975.0,25.9382,25.9974,25.9184,25.9184,56975.0
2020-12-10 15:30:00,26.24,26.34,26.13,26.14,109262.0,25.9184,26.0172,25.8098,25.8196,109262.0
2020-12-10 15:40:00,26.14,26.22,26.09,26.16,87903.0,25.8196,25.8987,25.7703,25.8394,87903.0
2020-12-10 15:50:00,26.16,26.24,26.11,26.13,352102.0,25.8394,25.9184,25.79,25.8098,352102.0
2020-12-11 09:30:00,25.86,26.29,25.77,26.29,62973.0,25.5431,25.9678,25.4542,25.9678,62973.0
2020-12-11 09:40:00,26.25,26.29,26.1,26.14,78197.0,25.9283,25.9678,25.7801,25.8196,78197.0
2020-12-11 09:50:00,26.09,26.3,26.07,26.24,54196.0,25.7703,25.9777,25.7505,25.9184,54196.0
2020-12-11 10:00:00,26.26,26.33,26.21,26.28,36545.0,25.9382,26.0073,25.8888,25.9579,36545.0
2020-12-11 10:10:00,26.32,26.32,26.22,26.24,31197.0,25.9974,25.9974,25.8987,25.9184,31197.0
2020-12-11 10:20:00,26.25,26.37,26.24,26.33,62648.0,25.9283,26.0468,25.9184,26.0073,62648.0
2020-12-11 10:30:00,26.34,26.4,26.27,26.34,72181.0,26.0172,26.0765,25.948,26.0172,72181.0
2020-12-11 10:40:00,26.34,26.41,26.31,26.33,48016.0,26.0172,26.0863,25.9876,26.0073,48016.0
2020-12-11 10:50:00,26.33,26.4,26.29,26.37,42340.0,26.0073,26.0765,25.9678,26.0468,42340.0
2020-12-11 11:00:00,26.35,26.4,26.33,26.38,38990.0,26.0271,26.0765,26.0073,26.0567,38990.0
2020-12-11 11:10:00,26.38,26.41,26.36,26.38,96812.0,26.0567,26.0863,26.0369,26.0567,96812.0
2020-12-11 11:20:00,26.38,26.41,26.36,26.41,133593.0,26.0567,26.0863,26.0369,26.0863,133593.0
2020-12-11 11:30:00,26.41,26.42,26.23,26.27,236563.0,26.0863,26.0962,25.9085,25.948,236563.0
2020-12-11 11:40:00,26.27,26.4,26.25,26.39,360862.0,25.948,26.0765,25.9283,26.0666,360862.0
2020-12-11 11:50:00,26.39,26.39,26.3,26.35,100952.0,26.0666,26.0666,25.9777,26.0271,100952.0
2020-12-11 12:00:00,26.36,26.38,26.31,26.37,137632.0,26.0369,26.0567,25.9876,26.0468,137632.0
2020-12-11 12:10:00,26.34,26.36,26.3,26.32,165143.0,26.0172,26.0369,25.9777,25.9974,165143.0
2020-12-11 12:20:00,26.31,26.41,26.3,26.4,173328.0,25.9876,26.0863,25.9777,26.0765,173328.0
2020-12-11 12:30:00,26.4,26.41,26.35,26.36,82670.0,26.0765,26.0863,26.0271,26.0369,82670.0
2020-12-11 12:40:00,26.35,26.44,26.35,26.44,41931.0,26.0271,26.116,26.0271,26.116,41931.0
2020-12-11 12:50:00,26.44,26.52,26.3,26.33,71320.0,26.116,26.195,25.9777,26.0073,71320.0
2020-12-11 13:00:00,26.33,26.42,26.23,26.27,44576.0,26.0073,26.0962,25.9085,25.948,44576.0
2020-12-11 13:10:00,26.26,26.37,26.22,26.22,35181.0,25.9382,26.0468,25.8987,25.8987,35181.0
2020-12-11 13:20:00,26.23,26.33,26.2,26.32,28443.0,25.9085,26.0073,25.8789,25.9974,28443.0
2020-12-11 13:30:00,26.33,26.42,26.29,26.41,31369.0,26.0073,26.0962,25.9678,26.0863,31369.0
2020-12-11 13:40:00,26.4,26.45,26.35,26.36,19912.0,26.0765,26.1258,26.0271,26.0369,19912.0
2020-12-11 13:50:00,26.35,26.43,26.35,26.43,27579.0,26.0271,26.1061,26.0271,26.1061,27579.0
2020-12-11 14:00:00,26.43,26.44,26.38,26.41,26575.0,26.1061,26.116,26.0567,26.0863,26575.0
2020-12-11 14:10:00,26.41,26.47,26.4,26.44,17742.0,26.0863,26.1456,26.0765,26.116,17742.0
2020-12-11 14:20:00,26.45,26.47,26.37,26.42,30721.0,26.1258,26.1456,26.0468,26.0962,30721.0
2020-12-11 14:30:00,26.43,26.5,26.42,26.48,31225.0,26.1061,26.1752,26.0962,26.1555,31225.0
2020-12-11 14:40:00,26.48,26.55,26.47,26.49,27471.0,26.1555,26.2246,26.1456,26.1654,27471.0
2020-12-11 14:50:00,26.49,26.54,26.48,26.48,28478.0,26.1654,26.2147,26.1555,26.1555,28478.0
2020-12-11 15:00:00,26.49,26.53,26.46,26.47,29125.0,26.1654,26.2049,26.1357,26.1456,29125.0
2020-12-11 15:10:00,26.46,26.63,26.46,26.61,59354.0,26.1357,26.3036,26.1357,26.2839,59354.0
2020-12-11 15:20:00,26.61,26.67,26.58,26.6,82513.0,26.2839,26.3431,26.2542,26.274,82513.0
2020-12-11 15:30:00,26.6,26.61,26.53,26.53,70074.0,26.274,26.2839,26.2049,26.2049,70074.0
2020-12-11 15:40:00,26.54,26.56,26.44,26.48,129704.0,26.2147,26.2345,26.116,26.1555,129704.0
2020-12-11 15:50:00,26.47,26.52,26.4,26.43,306444.0,26.1456,26.195,26.0765,26.1061,306444.0
2020-12-14 09:30:00,27.33,27.36,27.02,27.35,147470.0,26.9951,27.0247,26.6889,27.0148,147470.0
2020-12-14 09:40:00,27.35,27.41,27.15,27.21,182434.0,27.0148,27.0741,26.8173,26.8765,182434.0
2020-12-14 09:50:00,27.21,27.21,26.87,26.96,94274.0,26.8765,26.8765,26.5407,26.6296,94274.0
2020-12-14 10:00:00,26.96,26.96,26.71,26.82,29217.0,26.6296,26.6296,26.3827,26.4913,29217.0
2020-12-14 10:10:00,26.8,26.83,26.68,26.79,39114.0,26.4716,26.5012,26.353,26.4617,39114.0
2020-12-14 10:20:00,26.79,26.79,26.64,26.76,36514.0,26.4617,26.4617,26.3135,26.432,36514.0
2020-12-14 10:30:00,26.77,26.77,26.64,26.67,26483.0,26.4419,26.4419,26.3135,26.3431,26483.0
2020-12-14 10:40:00,26.67,26.73,26.61,26.62,30242.0,26.3431,26.4024,26.2839,26.2938,30242.0
2020-12-14 10:50:00,26.62,26.68,26.51,26.57,46365.0,26.2938,26.353,26.1851,26.2444,46365.0
2020-12-14 11:00:00,26.54,26.68,26.54,26.62,63293.0,26.2147,26.353,26.2147,26.2938,63293.0
2020-12-14 11:10:00,26.63,26.85,26.62,26.85,115092.0,26.3036,26.5209,26.2938,26.5209,115092.0
2020-12-14 11:20:00,26.83,26.92,26.72,26.75,47694.0,26.5012,26.5901,26.3925,26.4222,47694.0
2020-12-14 11:30:00,26.76,26.79,26.67,26.74,28824.0,26.432,26.4617,26.3431,26.4123,28824.0
2020-12-14 11:40:00,26.74,26.78,26.71,26.77,34708.0,26.4123,26.4518,26.3827,26.4419,34708.0
2020-12-14 11:50:00,26.76,26.83,26.76,26.8,29816.0,26.432,26.5012,26.432,26.4716,29816.0
2020-12-14 12:00:00,26.81,26.84,26.79,26.84,23931.0,26.4814,26.5111,26.4617,26.5111,23931.0
2020-12-14 12:10:00,26.85,26.96,26.83,26.95,70356.0,26.5209,26.6296,26.5012,26.6197,70356.0
2020-12-14 12:20:00,26.96,27.06,26.92,27.04,52117.0,26.6296,26.7284,26.5901,26.7086,52117.0
2020-12-14 12:30:00,27.04,27.12,27.03,27.07,82915.0,26.7086,26.7876,26.6987,26.7382,82915.0
2020-12-14 12:40:00,27.07,27.08,26.96,26.99,31773.0,26.7382,26.7481,26.6296,26.6592,31773.0
2020-12-14 12:50:00,26.98,27.06,26.96,27.03,36485.0,26.6493,26.7284,26.6296,26.6987,36485.0
2020-12-14 13:00:00,27.03,27.12,27.02,27.03,31662.0,26.6987,26.7876,26.6889,26.6987,31662.0
2020-12-14 13:10:00,27.04,27.07,27.01,27.05,26228.0,26.7086,26.7382,26.679,26.7185,26228.0
2020-12-14 13:20:00,27.05,27.05,27.0,27.04,17585.0,26.7185,26.7185,26.6691,26.7086,17585.0
2020-12-14 13:30:00,27.04,27.15,27.03,27.09,27010.0,26.7086,26.8173,26.6987,26.758,27010.0
2020-12-14 13:40:00,27.06,27.07,26.89,26.9,21684.0,26.7284,26.7382,26.5604,26.5703,21684.0
2020-12-14 13:50:00,26.9,26.94,26.84,26.86,37050.0,26.5703,26.6098,26.5111,26.5308,37050.0
2020-12-14 14:00:00,26.86,26.91,26.85,26.89,24363.0,26.5308,26.5802,26.5209,26.5604,24363.0
2020-12-14 14:10:00,26.89,26.91,26.78,26.83,29301.0,26.5604,26.5802,26.4518,26.5012,29301.0
2020-12-14 14:20:00,26.82,26.83,26.76,26.83,33079.0,26.4913,26.5012,26.432,26.5012,33079.0
2020-12-14 14:30:00,26.83,26.85,26.76,26.79,34894.0,26.5012,26.5209,26.432,26.4617,34894.0
2020-12-14 14:40:00,26.79,26.86,26.78,26.85,25206.0,26.4617,26.5308,26.4518,26.5209,25206.0
2020-12-14 14:50:00,26.86,26.97,26.83,26.87,60505.0,26.5308,26.6395,26.5012,26.5407,60505.0
2020-12-14 15:00:00,26.87,26.91,26.83,26.88,35624.0,26.5407,26.5802,26.5012,26.5506,35624.0
2020-12-14 15:10:00,26.88,26.92,26.87,26.89,37029.0,26.5506,26.5901,26.5407,26.5604,37029.0
2020-12-14 15:20:00,26.88,26.95,26.87,26.9,40900.0,26.5506,26.6197,26.5407,26.5703,40900.0
2020-12-14 15:30:00,26.91,26.91,26.76,26.77,108517.0,26.5802,26.5802,26.432,26.4419,108517.0
2020-12-14 15:40:00,26.77,26.95,26.76,26.91,195045.0,26.4419,26.6197,26.432,26.5802,195045.0
2020-12-14 15:50:00,26.91,26.98,26.79,26.81,607737.0,26.5802,26.6493,26.4617,26.4814,607737.0
2020-12-15 09:30:00,27.15,27.27,26.94,27.17,201761.0,26.8173,26.9358,26.6098,26.837,201761.0
2020-12-15 09:40:00,27.16,27.19,26.77,26.79,59368.0,26.8271,26.8568,26.4419,26.4617,59368.0
2020-12-15 09:50:00,26.78,26.87,26.66,26.68,57083.0,26.4518,26.5407,26.3333,26.353,57083.0
2020-12-15 10:00:00,26.66,26.82,26.61,26.8,51438.0,26.3333,26.4913,26.2839,26.4716,51438.0
2020-12-15 10:10:00,26.77,26.8,26.73,26.79,28329.0,26.4419,26.4716,26.4024,26.4617,28329.0
2020-12-15 10:20:00,26.77,26.77,26.61,26.62,25644.0,26.4419,26.4419,26.2839,26.2938,25644.0
2020-12-15 10:30:00,26.62,26.68,26.46,26.47,54138.0,26.2938,26.353,26.1357,26.1456,54138.0
2020-12-15 10:40:00,26.47,26.66,26.44,26.64,38224.0,26.1456,26.3333,26.116,26.3135,38224.0
2020-12-15 10:50:00,26.62,26.83,26.62,26.82,32514.0,26.2938,26.5012,26.2938,26.4913,32514.0
2020-12-15 11:00:00,26.8,26.82,26.64,26.74,66813.0,26.4716,26.4913,26.3135,26.4123,66813.0
2020-12-15 11:10:00,26.75,26.85,26.73,26.77,30837.0,26.4222,26.5209,26.4024,26.4419,30837.0
2020-12-15 11:20:00,26.77,26.85,26.74,26.8,24882.0,26.4419,26.5209,26.4123,26.4716,24882.0
2020-12-15 11:30:00,26.79,26.79,26.7,26.76,26093.0,26.4617,26.4617,26.3728,26.432,26093.0
2020-12-15 11:40:00,26.76,26.81,26.71,26.73,21907.0,26.432,26.4814,26.3827,26.4024,21907.0
2020-12-15 11:50:00,26.72,26.76,26.7,26.72,28948.0,26.3925,26.432,26.3728,26.3925,28948.0
2020-12-15 12:00:00,26.72,26.75,26.68,26.69,27814.0,26.3925,26.4222,26.353,26.3629,27814.0
2020-12-15 12:10:00,26.7,26.71,26.65,26.65,33284.0,26.3728,26.3827,26.3234,26.3234,33284.0
2020-12-15 12:20:00,26.66,26.69,26.64,26.68,30008.0,26.3333,26.3629,26.3135,26.353,30008.0
2020-12-15 12:30:00,26.66,26.66,26.58,26.63,33462.0,26.3333,26.3333,26.2542,26.3036,33462.0
2020-12-15 12:40:00,26.64,26.66,26.61,26.64,23180.0,26.3135,26.3333,26.2839,26.3135,23180.0
2020-12-15 12:50:00,26.63,26.7,26.62,26.69,34945.0,26.3036,26.3728,26.2938,26.3629,34945.0
2020-12-15 13:00:00,26.68,26.78,26.68,26.75,49301.0,26.353,26.4518,26.353,26.4222,49301.0
2020-12-15 13:10:00,26.75,26.83,26.74,26.82,19622.0,26.4222,26.5012,26.4123,26.4913,19622.0
2020-12-15 13:20:00,26.82,26.83,26.79,26.8,32853.0,26.4913,26.5012,26.4617,26.4716,32853.0
2020-12-15 13:30:00,26.8,26.89,26.79,26.88,24568.0,26.4716,26.5604,26.4617,26.5506,24568.0
2020-12-15 13:40:00,26.88,26.95,26.88,26.9,22439.0,26.5506,26.6197,26.5506,26.5703,22439.0
2020-12-15 13:50:00,26.9,27.0,26.88,26.96,22139.0,26.5703,26.6691,26.5506,26.6296,22139.0
2020-12-15 14:00:00,26.95,26.95,26.86,26.86,20444.0,26.6197,26.6197,26.5308,26.5308,20444.0
2020-12-15 14:10:00,26.87,26.96,26.86,26.88,25342.0,26.5407,26.6296,26.5308,26.5506,25342.0
2020-12-15 14:20:00,26.89,26.95,26.89,26.92,18858.0,26.5604,26.6197,26.5604,26.5901,18858.0
2020-12-15 14:30:00,26.91,26.99,26.91,26.97,19610.0,26.5802,26.6592,26.5802,26.6395,19610.0
2020-12-15 14:40:00,26.98,27.01,26.93,26.95,33917.0,26.6493,26.679,26.6,26.6197,33917.0
2020-12-15 14:50:00,26.95,26.97,26.9,26.94,25599.0,26.6197,26.6395,26.5703,26.6098,25599.0
2020-12-15 15:00:00,26.93,26.99,26.92,26.97,38888.0,26.6,26.6592,26.5901,26.6395,38888.0
2020-12-15 15:10:00,26.98,27.05,26.98,27.01,37457.0,26.6493,26.7185,26.6493,26.679,37457.0
2020-12-15 15:20:00,27.0,27.05,26.98,26.99,38461.0,26.6691,26.7185,26.6493,26.6592,38461.0
2020-12-15 15:30:00,26.98,26.99,26.88,26.89,46754.0,26.6493,26.6592,26.5506,26.5604,46754.0
2020-12-15 15:40:00,26.89,26.91,26.86,26.89,60564.0,26.5604,26.5802,26.5308,26.5604,60564.0
2020-12-15 15:50:00,26.89,26.95,26.8,26.95,260873.0,26.5604,26.6197,26.4716,26.6197,260873.0
2020-12-16 09:30:00,26.94,27.05,26.81,26.87,51720.0,26.6098,26.7185,26.4814,26.5407,51720.0
2020-12-16 09:40:00,26.91,26.94,26.76,26.8,21804.0,26.5802,26.6098,26.432,26.4716,21804.0
2020-12-16 09:50:00,26.8,26.91,26.76,26.9,66059.0,26.4716,26.5802,26.432,26.5703,66059.0
2020-12-16 10:00:00,26.9,26.94,26.51,26.52,32124.0,26.5703,26.6098,26.1851,26.195,32124.0
2020-12-16 10:10:00,26.5,26.52,26.24,26.3,104313.0,26.1752,26.195,25.9184,25.9777,104313.0
2020-12-16 10:20:00,26.31,26.33,26.22,26.28,36337.0,25.9876,26.0073,25.8987,25.9579,36337.0
2020-12-16 10:30:00,26.28,26.3,26.13,26.15,47203.0,25.9579,25.9777,25.8098,25.8295,47203.0
2020-12-16 10:40:00,26.14,26.24,26.1,26.23,230625.0,25.8196,25.9184,25.7801,25.9085,230625.0
2020-12-16 10:50:00,26.23,26.23,26.07,26.13,24295.0,25.9085,25.9085,25.7505,25.8098,24295.0
2020-12-16 11:00:00,26.14,26.18,26.04,26.16,41088.0,25.8196,25.8592,25.7209,25.8394,41088.0
2020-12-16 11:10:00,26.15,26.34,26.07,26.33,200166.0,25.8295,26.0172,25.7505,26.0073,200166.0
2020-12-16 11:20:00,26.31,26.43,26.27,26.43,199971.0,25.9876,26.1061,25.948,26.1061,199971.0
2020-12-16 11:30:00,26.43,26.43,26.36,26.4,18508.0,26.1061,26.1061,26.0369,26.0765,18508.0
2020-12-16 11:40:00,26.4,26.52,26.4,26.51,26485.0,26.0765,26.195,26.0765,26.1851,26485.0
2020-12-16 11:50:00,26.49,26.53,26.46,26.5,32813.0,26.1654,26.2049,26.1357,26.1752,32813.0
2020-12-16 12:00:00,26.5,26.55,26.47,26.55,16699.0,26.1752,26.2246,26.1456,26.2246,16699.0
2020-12-16 12:10:00,26.56,26.57,26.39,26.4,22001.0,26.2345,26.2444,26.0666,26.0765,22001.0
2020-12-16 12:20:00,26.42,26.48,26.42,26.46,11732.0,26.0962,26.1555,26.0962,26.1357,11732.0
2020-12-16 12:30:00,26.46,26.53,26.44,26.49,13237.0,26.1357,26.2049,26.116,26.1654,13237.0
2020-12-16 12:40:00,26.5,26.5,26.41,26.47,18349.0,26.1752,26.1752,26.0863,26.1456,18349.0
2020-12-16 12:50:00,26.46,26.56,26.44,26.52,24275.0,26.1357,26.2345,26.116,26.195,24275.0
2020-12-16 13:00:00,26.52,26.52,26.46,26.5,27701.0,26.195,26.195,26.1357,26.1752,27701.0
2020-12-16 13:10:00,26.49,26.53,26.46,26.53,19467.0,26.1654,26.2049,26.1357,26.2049,19467.0
2020-12-16 13:20:00,26.53,26.54,26.5,26.51,17037.0,26.2049,26.2147,26.1752,26.1851,17037.0
2020-12-16 13:30:00,26.51,26.55,26.48,26.49,25014.0,26.1851,26.2246,26.1555,26.1654,25014.0
2020-12-16 13:40:00,26.49,26.57,26.46,26.54,22992.0,26.1654,26.2444,26.1357,26.2147,22992.0
2020-12-16 13:50:00,26.53,26.58,26.53,26.58,19415.0,26.2049,26.2542,26.2049,26.2542,19415.0
2020-12-16 14:00:00,26.59,26.68,26.54,26.55,38254.0,26.2641,26.353,26.2147,26.2246,38254.0
2020-12-16 14:10:00,26.55,26.57,26.53,26.55,51037.0,26.2246,26.2444,26.2049,26.2246,51037.0
2020-12-16 14:20:00,26.55,26.58,26.52,26.55,66828.0,26.2246,26.2542,26.195,26.2246,66828.0
2020-12-16 14:30:00,26.55,26.72,26.55,26.7,46221.0,26.2246,26.3925,26.2246,26.3728,46221.0
2020-12-16 14:40:00,26.7,26.75,26.66,26.74,36419.0,26.3728,26.4222,26.3333,26.4123,36419.0
2020-12-16 14:50:00,26.75,26.8,26.73,26.8,27868.0,26.4222,26.4716,26.4024,26.4716,27868.0
2020-12-16 15:00:00,26.79,26.81,26.72,26.79,73017.0,26.4617,26.4814,26.3925,26.4617,73017.0
2020-12-16 15:10:00,26.8,26.88,26.79,26.88,55518.0,26.4716,26.5506,26.4617,26.5506,55518.0
2020-12-16 15:20:00,26.87,26.94,26.84,26.93,55448.0,26.5407,26.6098,26.5111,26.6,55448.0
2020-12-16 15:30:00,26.93,27.0,26.9,26.93,109793.0,26.6,26.6691,26.5703,26.6,109793.0
2020-12-16 15:40:00,26.93,26.98,26.89,26.95,149200.0,26.6,26.6493,26.5604,26.6197,149200.0
2020-12-16 15:50:00,26.95,26.95,26.82,26.83,284853.0,26.6197,26.6197,26.4913,26.5012,284853.0
2020-12-17 09:30:00,26.88,26.89,26.62,26.78,97170.0,26.5506,26.5604,26.2938,26.4518,97170.0
2020-12-17 09:40:00,26.8,26.8,26.53,26.67,134982.0,26.4716,26.4716,26.2049,26.3431,134982.0
2020-12-17 09:50:00,26.71,26.74,26.39,26.45,106848.0,26.3827,26.4123,26.0666,26.1258,106848.0
2020-12-17 10:00:00,26.42,26.49,26.01,26.25,250028.0,26.0962,26.1654,25.6912,25.9283,250028.0
2020-12-17 10:10:00,26.24,26.35,26.2,26.34,45258.0,25.9184,26.0271,25.8789,26.0172,45258.0
2020-12-17 10:20:00,26.31,26.37,26.17,26.29,32839.0,25.9876,26.0468,25.8493,25.9678,32839.0
2020-12-17 10:30:00,26.26,26.34,26.13,26.14,30641.0,25.9382,26.0172,25.8098,25.8196,30641.0
2020-12-17 10:40:00,26.15,26.22,26.09,26.18,34714.0,25.8295,25.8987,25.7703,25.8592,34714.0
2020-12-17 10:50:00,26.16,26.18,26.1,26.17,26069.0,25.8394,25.8592,25.7801,25.8493,26069.0
2020-12-17 11:00:00,26.17,26.2,26.09,26.18,34284.0,25.8493,25.8789,25.7703,25.8592,34284.0
2020-12-17 11:10:00,26.18,26.22,26.15,26.17,32890.0,25.8592,25.8987,25.8295,25.8493,32890.0
2020-12-17 11:20:00,26.18,26.25,26.15,26.23,41766.0,25.8592,25.9283,25.8295,25.9085,41766.0
2020-12-17 11:30:00,26.25,26.32,26.21,26.32,34028.0,25.9283,25.9974,25.8888,25.9974,34028.0
2020-12-17 11:40:00,26.33,26.39,26.32,26.33,36412.0,26.0073,26.0666,25.9974,26.0073,36412.0
2020-12-17 11:50:00,26.33,26.4,26.28,26.4,33479.0,26.0073,26.0765,25.9579,26.0765,33479.0
2020-12-17 12:00:00,26.39,26.48,26.36,26.4,74064.0,26.0666,26.1555,26.0369,26.0765,74064.0
2020-12-17 12:10:00,26.4,26.4,26.28,26.32,29145.0,26.0765,26.0765,25.9579,25.9974,29145.0
2020-12-17 12:20:00,26.32,26.39,26.31,26.37,29336.0,25.9974,26.0666,25.9876,26.0468,29336.0
2020-12-17 12:30:00,26.37,26.54,26.36,26.53,156917.0,26.0468,26.2147,26.0369,26.2049,156917.0
2020-12-17 12:40:00,26.54,26.54,26.49,26.49,40235.0,26.2147,26.2147,26.1654,26.1654,40235.0
2020-12-17 12:50:00,26.48,26.5,26.42,26.46,30057.0,26.1555,26.1752,26.0962,26.1357,30057.0
2020-12-17 13:00:00,26.46,26.54,26.44,26.52,44854.0,26.1357,26.2147,26.116,26.195,44854.0
2020-12-17 13:10:00,26.53,26.61,26.49,26.55,43345.0,26.2049,26.2839,26.1654,26.2246,43345.0
2020-12-17 13:20:00,26.55,26.63,26.52,26.62,59306.0,26.2246,26.3036,26.195,26.2938,59306.0
2020-12-17 13:30:00,26.61,26.63,26.56,26.56,22104.0,26.2839,26.3036,26.2345,26.2345,22104.0
2020-12-17 13:40:00,26.55,26.56,26.49,26.52,20083.0,26.2246,26.2345,26.1654,26.195,20083.0
2020-12-17 13:50:00,26.51,26.55,26.48,26.55,25115.0,26.1851,26.2246,26.1555,26.2246,25115.0
2020-12-17 14:00:00,26.55,26.57,26.51,26.56,23048.0,26.2246,26.2444,26.1851,26.2345,23048.0
2020-12-17 14:10:00,26.55,26.56,26.49,26.52,22749.0,26.2246,26.2345,26.1654,26.195,22749.0
2020-12-17 14:20:00,26.53,26.58,26.52,26.56,21611.0,26.2049,26.2542,26.195,26.2345,21611.0
2020-12-17 14:30:00,26.56,26.6,26.54,26.55,45569.0,26.2345,26.274,26.2147,26.2246,45569.0
2020-12-17 14:40:00,26.55,26.65,26.54,26.63,46205.0,26.2246,26.3234,26.2147,26.3036,46205.0
2020-12-17 14:50:00,26.63,26.71,26.63,26.71,46521.0,26.3036,26.3827,26.3036,26.3827,46521.0
2020-12-17 15:00:00,26.71,26.77,26.68,26.73,91445.0,26.3827,26.4419,26.353,26.4024,91445.0
2020-12-17 15:10:00,26.73,26.82,26.72,26.76,117326.0,26.4024,26.4913,26.3925,26.432,117326.0
2020-12-17 15:20:00,26.76,26.78,26.74,26.77,62218.0,26.432,26.4518,26.4123,26.4419,62218.0
2020-12-17 15:30:00,26.77,26.88,26.75,26.84,234178.0,26.4419,26.5506,26.4222,26.5111,234178.0
2020-12-17 15:40:00,26.84,26.85,26.79,26.83,123276.0,26.5111,26.5209,26.4617,26.5012,123276.0
2020-12-17 15:50:00,26.83,26.97,26.81,26.96,305194.0,26.5012,26.6395,26.4814,26.6296,305194.0
2020-12-18 09:30:00,26.85,27.06,26.78,26.96,354438.0,26.5209,26.7284,26.4518,26.6296,354438.0
2020-12-18 09:40:00,26.97,27.15,26.9,26.96,34425.0,26.6395,26.8173,26.5703,26.6296,34425.0
2020-12-18 09:50:00,26.96,27.01,26.89,26.93,44412.0,26.6296,26.679,26.5604,26.6,44412.0
2020-12-18 10:00:00,26.95,27.17,26.88,27.15,47804.0,26.6197,26.837,26.5506,26.8173,47804.0
2020-12-18 10:10:00,27.15,27.2,27.03,27.06,32774.0,26.8173,26.8666,26.6987,26.7284,32774.0
2020-12-18 10:20:00,27.07,27.07,27.01,27.02,19306.0,26.7382,26.7382,26.679,26.6889,19306.0
2020-12-18 10:30:00,27.03,27.15,26.98,27.09,89299.0,26.6987,26.8173,26.6493,26.758,89299.0
2020-12-18 10:40:00,27.09,27.12,27.04,27.05,11909.0,26.758,26.7876,26.7086,26.7185,11909.0
2020-12-18 10:50:00,27.05,27.14,27.03,27.08,18888.0,26.7185,26.8074,26.6987,26.7481,18888.0
2020-12-18 11:00:00,27.09,27.1,27.01,27.06,65389.0,26.758,26.7679,26.679,26.7284,65389.0
2020-12-18 11:10:00,27.05,27.07,26.94,27.01,83274.0,26.7185,26.7382,26.6098,26.679,83274.0
2020-12-18 11:20:00,27.03,27.07,26.97,26.97,57800.0,26.6987,26.7382,26.6395,26.6395,57800.0
2020-12-18 11:30:00,26.98,27.01,26.9,26.96,52961.0,26.6493,26.679,26.5703,26.6296,52961.0
2020-12-18 11:40:00,26.96,27.0,26.92,26.97,57824.0,26.6296,26.6691,26.5901,26.6395,57824.0
2020-12-18 11:50:00,26.97,27.0,26.93,26.94,28184.0,26.6395,26.6691,26.6,26.6098,28184.0
2020-12-18 12:00:00,26.94,27.03,26.93,26.99,44975.0,26.6098,26.6987,26.6,26.6592,44975.0
2020-12-18 12:10:00,26.99,27.06,26.98,27.05,18676.0,26.6592,26.7284,26.6493,26.7185,18676.0
2020-12-18 12:20:00,27.05,27.06,26.98,26.99,19061.0,26.7185,26.7284,26.6493,26.6592,19061.0
2020-12-18 12:30:00,26.99,27.06,26.99,27.05,14747.0,26.6592,26.7284,26.6592,26.7185,14747.0
2020-12-18 12:40:00,27.05,27.07,26.98,27.02,46854.0,26.7185,26.7382,26.6493,26.6889,46854.0
2020-12-18 12:50:00,27.02,27.04,26.95,26.99,30391.0,26.6889,26.7086,26.6197,26.6592,30391.0
2020-12-18 13:00:00,26.99,27.02,26.96,26.98,22298.0,26.6592,26.6889,26.6296,26.6493,22298.0
2020-12-18 13:10:00,26.98,27.01,26.95,26.98,28357.0,26.6493,26.679,26.6197,26.6493,28357.0
2020-12-18 13:20:00,26.97,27.01,26.95,26.99,47974.0,26.6395,26.679,26.6197,26.6592,47974.0
2020-12-18 13:30:00,26.98,27.03,26.92,27.03,153779.0,26.6493,26.6987,26.5901,26.6987,153779.0
2020-12-18 13:40:00,27.02,27.05,27.01,27.03,24671.0,26.6889,26.7185,26.679,26.6987,24671.0
2020-12-18 13:50:00,27.04,27.1,27.02,27.1,41227.0,26.7086,26.7679,26.6889,26.7679,41227.0
2020-12-18 14:00:00,27.07,27.08,26.94,26.96,32148.0,26.7382,26.7481,26.6098,26.6296,32148.0
2020-12-18 14:10:00,26.96,27.0,26.94,26.97,38305.0,26.6296,26.6691,26.6098,26.6395,38305.0
2020-12-18 14:20:00,26.96,27.06,26.96,27.04,194122.0,26.6296,26.7284,26.6296,26.7086,194122.0
2020-12-18 14:30:00,27.04,27.06,26.99,27.01,23214.0,26.7086,26.7284,26.6592,26.679,23214.0
2020-12-18 14:40:00,27.02,27.09,27.0,27.09,24916.0,26.6889,26.758,26.6691,26.758,24916.0
2020-12-18 14:50:00,27.07,27.08,26.96,26.98,48085.0,26.7382,26.7481,26.6296,26.6493,48085.0
2020-12-18 15:00:00,26.98,27.08,26.94,27.08,44302.0,26.6493,26.7481,26.6098,26.7481,44302.0
2020-12-18 15:10:00,27.07,27.1,27.02,27.05,49469.0,26.7382,26.7679,26.6889,26.7185,49469.0
2020-12-18 15:20:00,27.06,27.07,27.0,27.05,91574.0,26.7284,26.7382,26.6691,26.7185,91574.0
2020-12-18 15:30:00,27.06,27.1,27.01,27.02,73086.0,26.7284,26.7679,26.679,26.6889,73086.0
2020-12-18 15:40:00,27.02,27.27,26.97,27.21,340062.0,26.6889,26.9358,26.6395,26.8765,340062.0
2020-12-18 15:50:00,27.2,27.37,27.06,27.27,589564.0,26.8666,27.0346,26.7284,26.9358,589564.0
2020-12-21 09:30:00,26.55,26.69,26.27,26.63,116205.0,26.2246,26.3629,25.948,26.3036,116205.0
2020-12-21 09:40:00,26.59,26.63,26.28,26.35,175612.0,26.2641,26.3036,25.9579,26.0271,175612.0
2020-12-21 09:50:00,26.35,26.51,26.29,26.46,78072.0,26.0271,26.1851,25.9678,26.1357,78072.0
2020-12-21 10:00:00,26.44,26.5,26.19,26.29,78271.0,26.116,26.1752,25.869,25.9678,78271.0
2020-12-21 10:10:00,26.27,26.37,26.21,26.27,52177.0,25.948,26.0468,25.8888,25.948,52177.0
2020-12-21 10:20:00,26.27,26.4,26.24,26.39,39315.0,25.948,26.0765,25.9184,26.0666,39315.0
2020-12-21 10:30:00,26.38,26.54,26.36,26.53,27281.0,26.0567,26.2147,26.0369,26.2049,27281.0
2020-12-21 10:40:00,26.51,26.56,26.43,26.46,18974.0,26.1851,26.2345,26.1061,26.1357,18974.0
2020-12-21 10:50:00,26.47,26.6,26.42,26.56,30181.0,26.1456,26.274,26.0962,26.2345,30181.0
2020-12-21 11:00:00,26.56,26.66,26.53,26.66,11638.0,26.2345,26.3333,26.2049,26.3333,11638.0
2020-12-21 11:10:00,26.67,26.73,26.63,26.67,25255.0,26.3431,26.4024,26.3036,26.3431,25255.0
2020-12-21 11:20:00,26.67,26.7,26.57,26.58,14953.0,26.3431,26.3728,26.2444,26.2542,14953.0
2020-12-21 11:30:00,26.59,26.63,26.56,26.61,12334.0,26.2641,26.3036,26.2345,26.2839,12334.0
2020-12-21 11:40:00,26.62,26.66,26.57,26.64,20649.0,26.2938,26.3333,26.2444,26.3135,20649.0
2020-12-21 11:50:00,26.64,26.64,26.59,26.6,13301.0,26.3135,26.3135,26.2641,26.274,13301.0
2020-12-21 12:00:00,26.61,26.62,26.48,26.48,17205.0,26.2839,26.2938,26.1555,26.1555,17205.0
2020-12-21 12:10:00,26.48,26.49,26.39,26.44,18077.0,26.1555,26.1654,26.0666,26.116,18077.0
2020-12-21 12:20:00,26.44,26.56,26.43,26.56,19282.0,26.116,26.2345,26.1061,26.2345,19282.0
2020-12-21 12:30:00,26.57,26.59,26.52,26.53,13386.0,26.2444,26.2641,26.195,26.2049,13386.0
2020-12-21 12:40:00,26.54,26.58,26.47,26.57,12169.0,26.2147,26.2542,26.1456,26.2444,12169.0
2020-12-21 12:50:00,26.57,26.66,26.57,26.64,34822.0,26.2444,26.3333,26.2444,26.3135,34822.0
2020-12-21 13:00:00,26.63,26.71,26.62,26.69,11998.0,26.3036,26.3827,26.2938,26.3629,11998.0
2020-12-21 13:10:00,26.69,26.71,26.67,26.71,7699.0,26.3629,26.3827,26.3431,26.3827,7699.0
2020-12-21 13:20:00,26.7,26.77,26.66,26.72,18329.0,26.3728,26.4419,26.3333,26.3925,18329.0
2020-12-21 13:30:00,26.73,26.77,26.7,26.7,17466.0,26.4024,26.4419,26.3728,26.3728,17466.0
2020-12-21 13:40:00,26.71,26.77,26.7,26.74,22196.0,26.3827,26.4419,26.3728,26.4123,22196.0
2020-12-21 13:50:00,26.74,26.77,26.73,26.74,29865.0,26.4123,26.4419,26.4024,26.4123,29865.0
2020-12-21 14:00:00,26.74,26.77,26.62,26.63,31568.0,26.4123,26.4419,26.2938,26.3036,31568.0
2020-12-21 14:10:00,26.63,26.72,26.63,26.68,22481.0,26.3036,26.3925,26.3036,26.353,22481.0
2020-12-21 14:20:00,26.68,26.74,26.66,26.71,23994.0,26.353,26.4123,26.3333,26.3827,23994.0
2020-12-21 14:30:00,26.71,26.75,26.67,26.7,20834.0,26.3827,26.4222,26.3431,26.3728,20834.0
2020-12-21 14:40:00,26.7,26.7,26.61,26.61,11419.0,26.3728,26.3728,26.2839,26.2839,11419.0
2020-12-21 14:50:00,26.62,26.63,26.52,26.53,30508.0,26.2938,26.3036,26.195,26.2049,30508.0
2020-12-21 15:00:00,26.54,26.54,26.42,26.44,52553.0,26.2147,26.2147,26.0962,26.116,52553.0
2020-12-21 15:10:00,26.43,26.53,26.42,26.5,29265.0,26.1061,26.2049,26.0962,26.1752,29265.0
2020-12-21 15:20:00,26.5,26.55,26.47,26.53,32283.0,26.1752,26.2246,26.1456,26.2049,32283.0
2020-12-21 15:30:00,26.52,26.58,26.45,26.57,87169.0,26.195,26.2542,26.1258,26.2444,87169.0
2020-12-21 15:40:00,26.57,26.59,26.47,26.48,73014.0,26.2444,26.2641,26.1456,26.1555,73014.0
2020-12-21 15:50:00,26.47,26.54,26.37,26.46,278392.0,26.1456,26.2147,26.0468,26.1357,278392.0
2020-12-22 09:30:00,26.51,26.58,26.18,26.24,56366.0,26.1851,26.2542,25.8592,25.9184,56366.0
2020-12-22 09:40:00,26.24,26.34,26.19,26.25,50834.0,25.9184,26.0172,25.869,25.9283,50834.0
2020-12-22 09:50:00,26.26,26.34,26.18,26.24,18380.0,25.9382,26.0172,25.8592,25.9184,18380.0
2020-12-22 10:00:00,26.24,26.4,26.19,26.4,57867.0,25.9184,26.0765,25.869,26.0765,57867.0
2020-12-22 10:10:00,26.4,26.43,26.26,26.42,74473.0,26.0765,26.1061,25.9382,26.0962,74473.0
2020-12-22 10:20:00,26.43,26.54,26.37,26.54,32162.0,26.1061,26.2147,26.0468,26.2147,32162.0
2020-12-22 10:30:00,26.53,26.53,26.39,26.48,23114.0,26.2049,26.2049,26.0666,26.1555,23114.0
2020-12-22 10:40:00,26.48,26.49,26.41,26.42,17501.0,26.1555,26.1654,26.0863,26.0962,17501.0
2020-12-22 10:50:00,26.41,26.44,26.39,26.44,9880.0,26.0863,26.116,26.0666,26.116,9880.0
2020-12-22 11:00:00,26.44,26.5,26.42,26.43,25014.0,26.116,26.1752,26.0962,26.1061,25014.0
2020-12-22 11:10:00,26.43,26.48,26.43,26.47,30022.0,26.1061,26.1555,26.1061,26.1456,30022.0
2020-12-22 11:20:00,26.45,26.48,26.38,26.41,15503.0,26.1258,26.1555,26.0567,26.0863,15503.0
2020-12-22 11:30:00,26.41,26.43,26.35,26.36,18446.0,26.0863,26.1061,26.0271,26.0369,18446.0
2020-12-22 11:40:00,26.37,26.43,26.33,26.43,12999.0,26.0468,26.1061,26.0073,26.1061,12999.0
2020-12-22 11:50:00,26.42,26.44,26.37,26.4,15283.0,26.0962,26.116,26.0468,26.0765,15283.0
2020-12-22 12:00:00,26.41,26.47,26.4,26.46,25375.0,26.0863,26.1456,26.0765,26.1357,25375.0
2020-12-22 12:10:00,26.46,26.53,26.45,26.53,23578.0,26.1357,26.2049,26.1258,26.2049,23578.0
2020-12-22 12:20:00,26.55,26.59,26.45,26.45,41346.0,26.2246,26.2641,26.1258,26.1258,41346.0
2020-12-22 12:30:00,26.47,26.58,26.47,26.52,20973.0,26.1456,26.2542,26.1456,26.195,20973.0
2020-12-22 12:40:00,26.52,26.55,26.5,26.55,21415.0,26.195,26.2246,26.1752,26.2246,21415.0
2020-12-22 12:50:00,26.54,26.6,26.53,26.6,18433.0,26.2147,26.274,26.2049,26.274,18433.0
2020-12-22 13:00:00,26.61,26.62,26.52,26.55,26951.0,26.2839,26.2938,26.195,26.2246,26951.0
2020-12-22 13:10:00,26.54,26.58,26.53,26.55,6475.0,26.2147,26.2542,26.2049,26.2246,6475.0
2020-12-22 13:20:00,26.56,26.57,26.5,26.5,11731.0,26.2345,26.2444,26.1752,26.1752,11731.0
2020-12-22 13:30:00,26.49,26.54,26.48,26.49,11902.0,26.1654,26.2147,26.1555,26.1654,11902.0
2020-12-22 13:40:00,26.49,26.5,26.45,26.47,9986.0,26.1654,26.1752,26.1258,26.1456,9986.0
2020-12-22 13:50:00,26.47,26.54,26.46,26.52,27881.0,26.1456,26.2147,26.1357,26.195,27881.0
2020-12-22 14:00:00,26.5,26.55,26.48,26.5,14180.0,26.1752,26.2246,26.1555,26.1752,14180.0
2020-12-22 14:10:00,26.51,26.53,26.49,26.5,21425.0,26.1851,26.2049,26.1654,26.1752,21425.0
2020-12-22 14:20:00,26.5,26.52,26.47,26.49,15561.0,26.1752,26.195,26.1456,26.1654,15561.0
2020-12-22 14:30:00,26.48,26.51,26.44,26.49,36048.0,26.1555,26.1851,26.116,26.1654,36048.0
2020-12-22 14:40:00,26.49,26.56,26.48,26.54,26580.0,26.1654,26.2345,26.1555,26.2147,26580.0
2020-12-22 14:50:00,26.54,26.56,26.48,26.5,58577.0,26.2147,26.2345,26.1555,26.1752,58577.0
2020-12-22 15:00:00,26.5,26.51,26.44,26.49,33869.0,26.1752,26.1851,26.116,26.1654,33869.0
2020-12-22 15:10:00,26.48,26.5,26.45,26.45,17878.0,26.1555,26.1752,26.1258,26.1258,17878.0
2020-12-22 15:20:00,26.45,26.47,26.4,26.41,34694.0,26.1258,26.1456,26.0765,26.0863,34694.0
2020-12-22 15:30:00,26.4,26.44,26.3,26.3,103431.0,26.0765,26.116,25.9777,25.9777,103431.0
2020-12-22 15:40:00,26.3,26.45,26.3,26.42,89941.0,25.9777,26.1258,25.9777,26.0962,89941.0
2020-12-22 15:50:00,26.42,26.5,26.4,26.46,203649.0,26.0962,26.1752,26.0765,26.1357,203649.0
2020-12-23 09:30:00,26.71,27.17,26.69,27.0,145216.0,26.3827,26.837,26.3629,26.6691,145216.0
2020-12-23 09:40:00,26.96,27.1,26.96,27.09,43678.0,26.6296,26.7679,26.6296,26.758,43678.0
2020-12-23 09:50:00,27.09,27.14,27.0,27.02,41431.0,26.758,26.8074,26.6691,26.6889,41431.0
2020-12-23 10:00:00,27.02,27.17,27.02,27.09,34615.0,26.6889,26.837,26.6889,26.758,34615.0
2020-12-23 10:10:00,27.1,27.12,26.99,27.05,69626.0,26.7679,26.7876,26.6592,26.7185,69626.0
2020-12-23 10:20:00,27.06,27.12,27.04,27.04,19091.0,26.7284,26.7876,26.7086,26.7086,19091.0
2020-12-23 10:30:00,27.06,27.33,27.05,27.33,88903.0,26.7284,26.9951,26.7185,26.9951,88903.0
2020-12-23 10:40:00,27.34,27.59,27.33,27.56,73628.0,27.0049,27.2519,26.9951,27.2222,73628.0
2020-12-23 10:50:00,27.56,27.59,27.49,27.57,35761.0,27.2222,27.2519,27.1531,27.2321,35761.0
2020-12-23 11:00:00,27.57,27.7,27.48,27.68,34287.0,27.2321,27.3605,27.1432,27.3408,34287.0
2020-12-23 11:10:00,27.68,27.82,27.67,27.82,50397.0,27.3408,27.4791,27.3309,27.4791,50397.0
2020-12-23 11:20:00,27.82,27.91,27.72,27.86,121551.0,27.4791,27.5679,27.3803,27.5186,121551.0
2020-12-23 11:30:00,27.86,27.89,27.71,27.71,47702.0,27.5186,27.5482,27.3704,27.3704,47702.0
2020-12-23 11:40:00,27.72,27.75,27.63,27.68,140576.0,27.3803,27.4099,27.2914,27.3408,140576.0
2020-12-23 11:50:00,27.68,27.76,27.57,27.6,104022.0,27.3408,27.4198,27.2321,27.2617,104022.0
2020-12-23 12:00:00,27.6,27.62,27.53,27.6,31641.0,27.2617,27.2815,27.1926,27.2617,31641.0
2020-12-23 12:10:00,27.6,27.65,27.6,27.61,26578.0,27.2617,27.3111,27.2617,27.2716,26578.0
2020-12-23 12:20:00,27.61,27.61,27.45,27.49,36256.0,27.2716,27.2716,27.1136,27.1531,36256.0
2020-12-23 12:30:00,27.5,27.5,27.42,27.48,30600.0,27.163,27.163,27.084,27.1432,30600.0
2020-12-23 12:40:00,27.48,27.62,27.48,27.56,38323.0,27.1432,27.2815,27.1432,27.2222,38323.0
2020-12-23 12:50:00,27.56,27.64,27.56,27.59,18379.0,27.2222,27.3013,27.2222,27.2519,18379.0
2020-12-23 13:00:00,27.58,27.61,27.53,27.59,21267.0,27.242,27.2716,27.1926,27.2519,21267.0
2020-12-23 13:10:00,27.6,27.68,27.56,27.57,27805.0,27.2617,27.3408,27.2222,27.2321,27805.0
2020-12-23 13:20:00,27.57,27.61,27.56,27.58,16189.0,27.2321,27.2716,27.2222,27.242,16189.0
2020-12-23 13:30:00,27.58,27.61,27.55,27.6,31532.0,27.242,27.2716,27.2124,27.2617,31532.0
2020-12-23 13:40:00,27.6,27.63,27.59,27.6,25295.0,27.2617,27.2914,27.2519,27.2617,25295.0
2020-12-23 13:50:00,27.61,27.66,27.59,27.61,20768.0,27.2716,27.321,27.2519,27.2716,20768.0
2020-12-23 14:00:00,27.62,27.65,27.6,27.62,18110.0,27.2815,27.3111,27.2617,27.2815,18110.0
2020-12-23 14:10:00,27.62,27.66,27.59,27.64,25916.0,27.2815,27.321,27.2519,27.3013,25916.0
2020-12-23 14:20:00,27.64,27.72,27.63,27.71,41047.0,27.3013,27.3803,27.2914,27.3704,41047.0
2020-12-23 14:30:00,27.71,27.75,27.68,27.7,32145.0,27.3704,27.4099,27.3408,27.3605,32145.0
2020-12-23 14:40:00,27.7,27.78,27.7,27.74,51418.0,27.3605,27.4395,27.3605,27.4,51418.0
2020-12-23 14:50:00,27.75,27.75,27.7,27.71,27496.0,27.4099,27.4099,27.3605,27.3704,27496.0
2020-12-23 15:00:00,27.71,27.75,27.68,27.75,45141.0,27.3704,27.4099,27.3408,27.4099,45141.0
2020-12-23 15:10:00,27.75,27.83,27.73,27.81,83842.0,27.4099,27.4889,27.3902,27.4692,83842.0
2020-12-23 15:20:00,27.82,27.82,27.74,27.74,66650.0,27.4791,27.4791,27.4,27.4,66650.0
2020-12-23 15:30:00,27.74,27.77,27.7,27.76,71554.0,27.4,27.4297,27.3605,27.4198,71554.0
2020-12-23 15:40:00,27.76,27.78,27.68,27.69,170412.0,27.4198,27.4395,27.3408,27.3506,170412.0
2020-12-23 15:50:00,27.68,27.79,27.58,27.77,494661.0,27.3408,27.4494,27.242,27.4297,494661.0
2020-12-24 09:30:00,27.76,27.82,27.24,27.24,40600.0,27.4198,27.4791,26.9062,26.9062,40600.0
2020-12-24 09:40:00,27.32,27.51,27.23,27.42,38813.0,26.9852,27.1729,26.8963,27.084,38813.0
2020-12-24 09:50:00,27.42,27.51,27.33,27.46,29847.0,27.084,27.1729,26.9951,27.1235,29847.0
2020-12-24 10:00:00,27.46,27.46,27.29,27.36,30319.0,27.1235,27.1235,26.9555,27.0247,30319.0
2020-12-24 10:10:00,27.36,27.44,27.3,27.43,19612.0,27.0247,27.1037,26.9654,27.0938,19612.0
2020-12-24 10:20:00,27.41,27.41,27.35,27.37,18818.0,27.0741,27.0741,27.0148,27.0346,18818.0
2020-12-24 10:30:00,27.36,27.38,27.19,27.25,20540.0,27.0247,27.0444,26.8568,26.916,20540.0
2020-12-24 10:40:00,27.25,27.34,27.25,27.32,15636.0,26.916,27.0049,26.916,26.9852,15636.0
2020-12-24 10:50:00,27.34,27.41,27.29,27.41,23431.0,27.0049,27.0741,26.9555,27.0741,23431.0
2020-12-24 11:00:00,27.41,27.41,27.28,27.32,43015.0,27.0741,27.0741,26.9457,26.9852,43015.0
2020-12-24 11:10:00,27.32,27.33,27.19,27.21,35325.0,26.9852,26.9951,26.8568,26.8765,35325.0
2020-12-24 11:20:00,27.21,27.24,27.14,27.14,36714.0,26.8765,26.9062,26.8074,26.8074,36714.0
2020-12-24 11:30:00,27.15,27.15,27.11,27.14,42486.0,26.8173,26.8173,26.7778,26.8074,42486.0
2020-12-24 11:40:00,27.14,27.22,27.13,27.19,29981.0,26.8074,26.8864,26.7975,26.8568,29981.0
2020-12-24 11:50:00,27.19,27.27,27.16,27.26,17138.0,26.8568,26.9358,26.8271,26.9259,17138.0
2020-12-24 12:00:00,27.25,27.25,27.16,27.2,25292.0,26.916,26.916,26.8271,26.8666,25292.0
2020-12-24 12:10:00,27.2,27.24,27.16,27.18,25245.0,26.8666,26.9062,26.8271,26.8469,25245.0
2020-12-24 12:20:00,27.18,27.24,27.18,27.23,24942.0,26.8469,26.9062,26.8469,26.8963,24942.0
2020-12-24 12:30:00,27.25,27.29,27.23,27.28,19427.0,26.916,26.9555,26.8963,26.9457,19427.0
2020-12-24 12:40:00,27.28,27.33,27.27,27.31,20036.0,26.9457,26.9951,26.9358,26.9753,20036.0
2020-12-24 12:50:00,27.33,27.39,27.28,27.38,80161.0,26.9951,27.0543,26.9457,27.0444,80161.0
2020-12-28 09:30:00,27.47,27.78,27.47,27.54,48849.0,27.1333,27.4395,27.1333,27.2025,48849.0
2020-12-28 09:40:00,27.56,27.86,27.56,27.85,42084.0,27.2222,27.5186,27.2222,27.5087,42084.0
2020-12-28 09:50:00,27.84,27.94,27.82,27.91,28540.0,27.4988,27.5976,27.4791,27.5679,28540.0
2020-12-28 10:00:00,27.92,27.99,27.82,27.89,18891.0,27.5778,27.647,27.4791,27.5482,18891.0
2020-12-28 10:10:00,27.9,27.93,27.82,27.89,60854.0,27.5581,27.5877,27.4791,27.5482,60854.0
2020-12-28 10:20:00,27.89,28.07,27.89,28.01,54842.0,27.5482,27.726,27.5482,27.6667,54842.0
2020-12-28 10:30:00,28.0,28.05,27.79,27.86,42964.0,27.6568,27.7062,27.4494,27.5186,42964.0
2020-12-28 10:40:00,27.85,27.86,27.76,27.82,23687.0,27.5087,27.5186,27.4198,27.4791,23687.0
2020-12-28 10:50:00,27.83,27.92,27.83,27.86,21402.0,27.4889,27.5778,27.4889,27.5186,21402.0
2020-12-28 11:00:00,27.85,27.87,27.77,27.87,14550.0,27.5087,27.5284,27.4297,27.5284,14550.0
2020-12-28 11:10:00,27.87,27.88,27.81,27.82,13161.0,27.5284,27.5383,27.4692,27.4791,13161.0
2020-12-28 11:20:00,27.81,27.86,27.79,27.86,11734.0,27.4692,27.5186,27.4494,27.5186,11734.0
2020-12-28 11:30:00,27.84,27.88,27.82,27.84,10816.0,27.4988,27.5383,27.4791,27.4988,10816.0
2020-12-28 11:40:00,27.84,27.88,27.81,27.83,19818.0,27.4988,27.5383,27.4692,27.4889,19818.0
2020-12-28 11:50:00,27.82,27.85,27.7,27.81,36016.0,27.4791,27.5087,27.3605,27.4692,36016.0
2020-12-28 12:00:00,27.79,27.85,27.79,27.82,36887.0,27.4494,27.5087,27.4494,27.4791,36887.0
2020-12-28 12:10:00,27.82,27.88,27.81,27.86,51152.0,27.4791,27.5383,27.4692,27.5186,51152.0
2020-12-28 12:20:00,27.85,27.89,27.83,27.84,11391.0,27.5087,27.5482,27.4889,27.4988,11391.0
2020-12-28 12:30:00,27.84,27.87,27.82,27.85,9051.0,27.4988,27.5284,27.4791,27.5087,9051.0
2020-12-28 12:40:00,27.85,27.91,27.83,27.89,13759.0,27.5087,27.5679,27.4889,27.5482,13759.0
2020-12-28 12:50:00,27.86,27.86,27.81,27.83,36466.0,27.5186,27.5186,27.4692,27.4889,36466.0
2020-12-28 13:00:00,27.84,27.87,27.82,27.87,27664.0,27.4988,27.5284,27.4791,27.5284,27664.0
2020-12-28 13:10:00,27.87,27.87,27.84,27.84,11868.0,27.5284,27.5284,27.4988,27.4988,11868.0
2020-12-28 13:20:00,27.84,27.86,27.82,27.83,28903.0,27.4988,27.5186,27.4791,27.4889,28903.0
2020-12-28 13:30:00,27.83,27.86,27.79,27.82,32290.0,27.4889,27.5186,27.4494,27.4791,32290.0
2020-12-28 13:40:00,27.82,27.83,27.77,27.8,31498.0,27.4791,27.4889,27.4297,27.4593,31498.0
2020-12-28 13:50:00,27.8,27.8,27.7,27.76,27663.0,27.4593,27.4593,27.3605,27.4198,27663.0
2020-12-28 14:00:00,27.77,27.8,27.72,27.78,20354.0,27.4297,27.4593,27.3803,27.4395,20354.0
2020-12-28 14:10:00,27.78,27.88,27.77,27.84,27753.0,27.4395,27.5383,27.4297,27.4988,27753.0
2020-12-28 14:20:00,27.84,27.87,27.82,27.82,20451.0,27.4988,27.5284,27.4791,27.4791,20451.0
2020-12-28 14:30:00,27.82,27.88,27.82,27.86,11134.0,27.4791,27.5383,27.4791,27.5186,11134.0
2020-12-28 14:40:00,27.87,27.93,27.87,27.91,12562.0,27.5284,27.5877,27.5284,27.5679,12562.0
2020-12-28 14:50:00,27.91,27.92,27.84,27.85,16812.0,27.5679,27.5778,27.4988,27.5087,16812.0
2020-12-28 15:00:00,27.85,27.85,27.78,27.79,21830.0,27.5087,27.5087,27.4395,27.4494,21830.0
2020-12-28 15:10:00,27.79,27.81,27.77,27.79,32557.0,27.4494,27.4692,27.4297,27.4494,32557.0
2020-12-28 15:20:00,27.79,27.89,27.79,27.85,33669.0,27.4494,27.5482,27.4494,27.5087,33669.0
2020-12-28 15:30:00,27.84,27.88,27.71,27.73,40525.0,27.4988,27.5383,27.3704,27.3902,40525.0
2020-12-28 15:40:00,27.72,27.75,27.66,27.67,59298.0,27.3803,27.4099,27.321,27.3309,59298.0
2020-12-28 15:50:00,27.67,27.75,27.62,27.73,185369.0,27.3309,27.4099,27.2815,27.3902,185369.0
2020-12-29 09:30:00,27.82,28.07,27.57,27.58,26769.0,27.4791,27.726,27.2321,27.242,26769.0
2020-12-29 09:40:00,27.6,27.69,27.54,27.62,21641.0,27.2617,27.3506,27.2025,27.2815,21641.0
2020-12-29 09:50:00,27.66,27.7,27.54,27.64,49749.0,27.321,27.3605,27.2025,27.3013,49749.0
2020-12-29 10:00:00,27.64,27.68,27.59,27.66,46929.0,27.3013,27.3408,27.2519,27.321,46929.0
2020-12-29 10:10:00,27.66,27.66,27.55,27.58,159464.0,27.321,27.321,27.2124,27.242,159464.0
2020-12-29 10:20:00,27.59,27.67,27.51,27.53,30984.0,27.2519,27.3309,27.1729,27.1926,30984.0
2020-12-29 10:30:00,27.55,27.65,27.48,27.63,23516.0,27.2124,27.3111,27.1432,27.2914,23516.0
2020-12-29 10:40:00,27.64,27.69,27.61,27.64,23818.0,27.3013,27.3506,27.2716,27.3013,23818.0
2020-12-29 10:50:00,27.64,27.76,27.62,27.76,20041.0,27.3013,27.4198,27.2815,27.4198,20041.0
2020-12-29 11:00:00,27.74,27.76,27.67,27.69,12551.0,27.4,27.4198,27.3309,27.3506,12551.0
2020-12-29 11:10:00,27.7,27.75,27.63,27.67,24823.0,27.3605,27.4099,27.2914,27.3309,24823.0
2020-12-29 11:20:00,27.66,27.75,27.63,27.73,16613.0,27.321,27.4099,27.2914,27.3902,16613.0
2020-12-29 11:30:00,27.72,27.75,27.67,27.73,19525.0,27.3803,27.4099,27.3309,27.3902,19525.0
2020-12-29 11:40:00,27.73,27.8,27.72,27.79,20378.0,27.3902,27.4593,27.3803,27.4494,20378.0
2020-12-29 11:50:00,27.8,27.83,27.76,27.8,19647.0,27.4593,27.4889,27.4198,27.4593,19647.0
2020-12-29 12:00:00,27.8,27.93,27.8,27.91,27417.0,27.4593,27.5877,27.4593,27.5679,27417.0
2020-12-29 12:10:00,27.9,27.91,27.83,27.84,11363.0,27.5581,27.5679,27.4889,27.4988,11363.0
2020-12-29 12:20:00,27.83,27.9,27.76,27.9,79042.0,27.4889,27.5581,27.4198,27.5581,79042.0
2020-12-29 12:30:00,27.89,27.89,27.62,27.64,26902.0,27.5482,27.5482,27.2815,27.3013,26902.0
2020-12-29 12:40:00,27.65,27.76,27.64,27.65,56196.0,27.3111,27.4198,27.3013,27.3111,56196.0
2020-12-29 12:50:00,27.64,27.67,27.64,27.65,43949.0,27.3013,27.3309,27.3013,27.3111,43949.0
2020-12-29 13:00:00,27.65,27.67,27.62,27.66,60818.0,27.3111,27.3309,27.2815,27.321,60818.0
2020-12-29 13:10:00,27.66,27.68,27.64,27.66,38676.0,27.321,27.3408,27.3013,27.321,38676.0
2020-12-29 13:20:00,27.66,27.72,27.64,27.7,106204.0,27.321,27.3803,27.3013,27.3605,106204.0
2020-12-29 13:30:00,27.7,27.71,27.67,27.69,39183.0,27.3605,27.3704,27.3309,27.3506,39183.0
2020-12-29 13:40:00,27.69,27.72,27.68,27.72,35197.0,27.3506,27.3803,27.3408,27.3803,35197.0
2020-12-29 13:50:00,27.71,27.74,27.7,27.74,36497.0,27.3704,27.4,27.3605,27.4,36497.0
2020-12-29 14:00:00,27.74,27.76,27.7,27.75,135803.0,27.4,27.4198,27.3605,27.4099,135803.0
2020-12-29 14:10:00,27.75,27.78,27.72,27.75,82813.0,27.4099,27.4395,27.3803,27.4099,82813.0
2020-12-29 14:20:00,27.75,27.82,27.74,27.8,72765.0,27.4099,27.4791,27.4,27.4593,72765.0
2020-12-29 14:30:00,27.8,27.81,27.78,27.8,103261.0,27.4593,27.4692,27.4395,27.4593,103261.0
2020-12-29 14:40:00,27.79,27.81,27.76,27.8,46517.0,27.4494,27.4692,27.4198,27.4593,46517.0
2020-12-29 14:50:00,27.81,27.85,27.8,27.8,25194.0,27.4692,27.5087,27.4593,27.4593,25194.0
2020-12-29 15:00:00,27.8,27.88,27.8,27.86,49985.0,27.4593,27.5383,27.4593,27.5186,49985.0
2020-12-29 15:10:00,27.86,27.91,27.84,27.89,40758.0,27.5186,27.5679,27.4988,27.5482,40758.0
2020-12-29 15:20:00,27.9,28.0,27.9,27.99,76503.0,27.5581,27.6568,27.5581,27.647,76503.0
2020-12-29 15:30:00,27.99,28.02,27.95,27.98,92909.0,27.647,27.6766,27.6075,27.6371,92909.0
2020-12-29 15:40:00,27.98,28.03,27.95,28.0,106178.0,27.6371,27.6865,27.6075,27.6568,106178.0
2020-12-29 15:50:00,28.0,28.03,27.95,27.98,311625.0,27.6568,27.6865,27.6075,27.6371,311625.0
2020-12-30 09:30:00,27.87,28.39,27.87,28.38,52270.0,27.5284,28.0421,27.5284,28.0322,52270.0
2020-12-30 09:40:00,28.4,28.67,28.4,28.55,73565.0,28.0519,28.3186,28.0519,28.2001,73565.0
2020-12-30 09:50:00,28.58,28.76,28.55,28.64,68897.0,28.2297,28.4075,28.2001,28.289,68897.0
2020-12-30 10:00:00,28.66,28.72,28.46,28.5,27552.0,28.3088,28.368,28.1112,28.1507,27552.0
2020-12-30 10:10:00,28.5,28.52,28.45,28.5,21045.0,28.1507,28.1705,28.1013,28.1507,21045.0
2020-12-30 10:20:00,28.5,28.57,28.48,28.57,15918.0,28.1507,28.2199,28.131,28.2199,15918.0
2020-12-30 10:30:00,28.57,28.59,28.46,28.52,29203.0,28.2199,28.2396,28.1112,28.1705,29203.0
2020-12-30 10:40:00,28.52,28.52,28.45,28.48,26432.0,28.1705,28.1705,28.1013,28.131,26432.0
2020-12-30 10:50:00,28.49,28.56,28.43,28.56,59677.0,28.1408,28.21,28.0816,28.21,59677.0
2020-12-30 11:00:00,28.57,28.6,28.4,28.42,45176.0,28.2199,28.2495,28.0519,28.0717,45176.0
2020-12-30 11:10:00,28.41,28.43,28.33,28.34,28623.0,28.0618,28.0816,27.9828,27.9927,28623.0
2020-12-30 11:20:00,28.34,28.37,28.28,28.31,31795.0,27.9927,28.0223,27.9334,27.963,31795.0
2020-12-30 11:30:00,28.32,28.47,28.32,28.44,100709.0,27.9729,28.1211,27.9729,28.0915,100709.0
2020-12-30 11:40:00,28.44,28.48,28.41,28.48,33203.0,28.0915,28.131,28.0618,28.131,33203.0
2020-12-30 11:50:00,28.47,28.51,28.42,28.43,115796.0,28.1211,28.1606,28.0717,28.0816,115796.0
2020-12-30 12:00:00,28.43,28.43,28.37,28.4,15853.0,28.0816,28.0816,28.0223,28.0519,15853.0
2020-12-30 12:10:00,28.4,28.42,28.35,28.37,23968.0,28.0519,28.0717,28.0026,28.0223,23968.0
2020-12-30 12:20:00,28.36,28.4,28.36,28.36,12018.0,28.0124,28.0519,28.0124,28.0124,12018.0
2020-12-30 12:30:00,28.35,28.44,28.34,28.42,38116.0,28.0026,28.0915,27.9927,28.0717,38116.0
2020-12-30 12:40:00,28.42,28.56,28.4,28.54,47462.0,28.0717,28.21,28.0519,28.1902,47462.0
2020-12-30 12:50:00,28.53,28.57,28.5,28.5,40049.0,28.1803,28.2199,28.1507,28.1507,40049.0
2020-12-30 13:00:00,28.51,28.59,28.49,28.59,82863.0,28.1606,28.2396,28.1408,28.2396,82863.0
2020-12-30 13:10:00,28.59,28.6,28.56,28.58,30822.0,28.2396,28.2495,28.21,28.2297,30822.0
2020-12-30 13:20:00,28.58,28.62,28.54,28.55,57475.0,28.2297,28.2692,28.1902,28.2001,57475.0
2020-12-30 13:30:00,28.55,28.56,28.49,28.49,35484.0,28.2001,28.21,28.1408,28.1408,35484.0
2020-12-30 13:40:00,28.49,28.51,28.47,28.49,16548.0,28.1408,28.1606,28.1211,28.1408,16548.0
2020-12-30 13:50:00,28.49,28.5,28.44,28.46,83842.0,28.1408,28.1507,28.0915,28.1112,83842.0
2020-12-30 14:00:00,28.45,28.52,28.44,28.49,31197.0,28.1013,28.1705,28.0915,28.1408,31197.0
2020-12-30 14:10:00,28.49,28.5,28.42,28.44,55397.0,28.1408,28.1507,28.0717,28.0915,55397.0
2020-12-30 14:20:00,28.44,28.5,28.44,28.48,15681.0,28.0915,28.1507,28.0915,28.131,15681.0
2020-12-30 14:30:00,28.48,28.5,28.46,28.49,15728.0,28.131,28.1507,28.1112,28.1408,15728.0
2020-12-30 14:40:00,28.48,28.52,28.41,28.42,211851.0,28.131,28.1705,28.0618,28.0717,211851.0
2020-12-30 14:50:00,28.41,28.42,28.26,28.27,41523.0,28.0618,28.0717,27.9137,27.9235,41523.0
2020-12-30 15:00:00,28.27,28.28,28.22,28.25,22862.0,27.9235,27.9334,27.8741,27.9038,22862.0
2020-12-30 15:10:00,28.26,28.4,28.25,28.36,71708.0,27.9137,28.0519,27.9038,28.0124,71708.0
2020-12-30 15:20:00,28.36,28.37,28.32,28.36,28738.0,28.0124,28.0223,27.9729,28.0124,28738.0
2020-12-30 15:30:00,28.36,28.39,28.35,28.38,41601.0,28.0124,28.0421,28.0026,28.0322,41601.0
2020-12-30 15:40:00,28.38,28.38,28.31,28.34,125629.0,28.0322,28.0322,27.963,27.9927,125629.0
2020-12-30 15:50:00,28.34,28.38,28.33,28.36,214721.0,27.9927,28.0322,27.9828,28.0124,214721.0
2020-12-31 09:30:00,28.46,28.57,28.24,28.57,202364.0,28.1112,28.2199,27.8939,28.2199,202364.0
2020-12-31 09:40:00,28.54,28.54,28.3,28.32,26025.0,28.1902,28.1902,27.9532,27.9729,26025.0
2020-12-31 09:50:00,28.36,28.37,28.27,28.28,22831.0,28.0124,28.0223,27.9235,27.9334,22831.0
2020-12-31 10:00:00,28.27,28.43,28.25,28.38,10340.0,27.9235,28.0816,27.9038,28.0322,10340.0
2020-12-31 10:10:00,28.37,28.38,28.27,28.28,19653.0,28.0223,28.0322,27.9235,27.9334,19653.0
2020-12-31 10:20:00,28.29,28.4,28.24,28.37,75452.0,27.9433,28.0519,27.8939,28.0223,75452.0
2020-12-31 10:30:00,28.37,28.42,28.36,28.38,29704.0,28.0223,28.0717,28.0124,28.0322,29704.0
2020-12-31 10:40:00,28.36,28.44,28.34,28.37,28644.0,28.0124,28.0915,27.9927,28.0223,28644.0
2020-12-31 10:50:00,28.35,28.39,28.34,28.37,19318.0,28.0026,28.0421,27.9927,28.0223,19318.0
2020-12-31 11:00:00,28.36,28.54,28.34,28.5,28172.0,28.0124,28.1902,27.9927,28.1507,28172.0
2020-12-31 11:10:00,28.51,28.54,28.4,28.42,57175.0,28.1606,28.1902,28.0519,28.0717,57175.0
2020-12-31 11:20:00,28.41,28.45,28.36,28.42,225718.0,28.0618,28.1013,28.0124,28.0717,225718.0
2020-12-31 11:30:00,28.41,28.52,28.41,28.51,20417.0,28.0618,28.1705,28.0618,28.1606,20417.0
2020-12-31 11:40:00,28.51,28.54,28.47,28.48,15550.0,28.1606,28.1902,28.1211,28.131,15550.0
2020-12-31 11:50:00,28.48,28.55,28.47,28.55,24086.0,28.131,28.2001,28.1211,28.2001,24086.0
2020-12-31 12:00:00,28.55,28.56,28.49,28.51,18038.0,28.2001,28.21,28.1408,28.1606,18038.0
2020-12-31 12:10:00,28.51,28.51,28.45,28.46,10951.0,28.1606,28.1606,28.1013,28.1112,10951.0
2020-12-31 12:20:00,28.46,28.51,28.46,28.5,8993.0,28.1112,28.1606,28.1112,28.1507,8993.0
2020-12-31 12:30:00,28.5,28.51,28.45,28.51,12925.0,28.1507,28.1606,28.1013,28.1606,12925.0
2020-12-31 12:40:00,28.51,28.55,28.47,28.55,10758.0,28.1606,28.2001,28.1211,28.2001,10758.0
2020-12-31 12:50:00,28.55,28.6,28.51,28.59,10673.0,28.2001,28.2495,28.1606,28.2396,10673.0
2020-12-31 13:00:00,28.59,28.6,28.53,28.54,9885.0,28.2396,28.2495,28.1803,28.1902,9885.0
2020-12-31 13:10:00,28.55,28.63,28.54,28.59,11540.0,28.2001,28.2791,28.1902,28.2396,11540.0
2020-12-31 13:20:00,28.59,28.6,28.56,28.57,10737.0,28.2396,28.2495,28.21,28.2199,10737.0
2020-12-31 13:30:00,28.58,28.58,28.48,28.51,33709.0,28.2297,28.2297,28.131,28.1606,33709.0
2020-12-31 13:40:00,28.52,28.54,28.49,28.49,22522.0,28.1705,28.1902,28.1408,28.1408,22522.0
2020-12-31 13:50:00,28.49,28.51,28.44,28.5,14232.0,28.1408,28.1606,28.0915,28.1507,14232.0
2020-12-31 14:00:00,28.5,28.51,28.45,28.48,25277.0,28.1507,28.1606,28.1013,28.131,25277.0
2020-12-31 14:10:00,28.47,28.55,28.47,28.5,61490.0,28.1211,28.2001,28.1211,28.1507,61490.0
2020-12-31 14:20:00,28.5,28.54,28.5,28.51,39433.0,28.1507,28.1902,28.1507,28.1606,39433.0
2020-12-31 14:30:00,28.51,28.6,28.49,28.6,65577.0,28.1606,28.2495,28.1408,28.2495,65577.0
2020-12-31 14:40:00,28.62,28.68,28.6,28.64,39329.0,28.2692,28.3285,28.2495,28.289,39329.0
2020-12-31 14:50:00,28.64,28.64,28.58,28.62,25248.0,28.289,28.289,28.2297,28.2692,25248.0
2020-12-31 15:00:00,28.63,28.64,28.57,28.61,45760.0,28.2791,28.289,28.2199,28.2594,45760.0
2020-12-31 15:10:00,28.61,28.66,28.61,28.63,32126.0,28.2594,28.3088,28.2594,28.2791,32126.0
2020-12-31 15:20:00,28.63,28.67,28.59,28.6,48126.0,28.2791,28.3186,28.2396,28.2495,48126.0
2020-12-31 15:30:00,28.59,28.66,28.58,28.59,48883.0,28.2396,28.3088,28.2297,28.2396,48883.0
2020-12-31 15:40:00,28.58,28.6,28.52,28.53,48491.0,28.2297,28.2495,28.1705,28.1803,48491.0
2020-12-31 15:50:00,28.55,28.62,28.44,28.52,232779.0,28.2001,28.2692,28.0915,28.1705,232779.0
2021-01-04 09:30:00,28.49,28.5,28.06,28.12,60404.0,28.1408,28.1507,27.7161,27.7754,60404.0
2021-01-04 09:40:00,28.09,28.13,27.96,27.96,21479.0,27.7457,27.7853,27.6173,27.6173,21479.0
2021-01-04 09:50:00,27.94,28.12,27.91,28.09,26263.0,27.5976,27.7754,27.5679,27.7457,26263.0
2021-01-04 10:00:00,28.1,28.16,28.02,28.11,127778.0,27.7556,27.8149,27.6766,27.7655,127778.0
2021-01-04 10:10:00,28.1,28.15,27.89,27.92,152286.0,27.7556,27.805,27.5482,27.5778,152286.0
2021-01-04 10:20:00,27.91,27.98,27.84,27.95,57005.0,27.5679,27.6371,27.4988,27.6075,57005.0
2021-01-04 10:30:00,27.92,27.96,27.66,27.67,175467.0,27.5778,27.6173,27.321,27.3309,175467.0
2021-01-04 10:40:00,27.66,27.67,27.53,27.55,42295.0,27.321,27.3309,27.1926,27.2124,42295.0
2021-01-04 10:50:00,27.55,27.56,27.31,27.39,42238.0,27.2124,27.2222,26.9753,27.0543,42238.0
2021-01-04 11:00:00,27.39,27.45,27.24,27.26,36801.0,27.0543,27.1136,26.9062,26.9259,36801.0
2021-01-04 11:10:00,27.24,27.41,27.19,27.39,39384.0,26.9062,27.0741,26.8568,27.0543,39384.0
2021-01-04 11:20:00,27.38,27.42,27.37,27.4,27643.0,27.0444,27.084,27.0346,27.0642,27643.0
2021-01-04 11:30:00,27.39,27.39,27.25,27.28,19883.0,27.0543,27.0543,26.916,26.9457,19883.0
2021-01-04 11:40:00,27.27,27.3,27.21,27.24,43926.0,26.9358,26.9654,26.8765,26.9062,43926.0
2021-01-04 11:50:00,27.23,27.3,27.12,27.12,35100.0,26.8963,26.9654,26.7876,26.7876,35100.0
2021-01-04 12:00:00,27.12,27.14,27.02,27.02,36803.0,26.7876,26.8074,26.6889,26.6889,36803.0
2021-01-04 12:10:00,27.04,27.08,26.89,27.04,39858.0,26.7086,26.7481,26.5604,26.7086,39858.0
2021-01-04 12:20:00,27.04,27.08,27.0,27.06,25261.0,26.7086,26.7481,26.6691,26.7284,25261.0
2021-01-04 12:30:00,27.05,27.08,26.98,26.98,28338.0,26.7185,26.7481,26.6493,26.6493,28338.0
2021-01-04 12:40:00,26.98,26.98,26.88,26.94,26391.0,26.6493,26.6493,26.5506,26.6098,26391.0
2021-01-04 12:50:00,26.94,27.09,26.93,27.08,27146.0,26.6098,26.758,26.6,26.7481,27146.0
2021-01-04 13:00:00,27.08,27.1,26.98,27.08,26812.0,26.7481,26.7679,26.6493,26.7481,26812.0
2021-01-04 13:10:00,27.08,27.17,27.07,27.17,27675.0,26.7481,26.837,26.7382,26.837,27675.0
2021-01-04 13:20:00,27.16,27.24,27.14,27.15,59714.0,26.8271,26.9062,26.8074,26.8173,59714.0
2021-01-04 13:30:00,27.15,27.2,27.08,27.19,31630.0,26.8173,26.8666,26.7481,26.8568,31630.0
2021-01-04 13:40:00,27.18,27.23,27.15,27.22,16737.0,26.8469,26.8963,26.8173,26.8864,16737.0
2021-01-04 13:50:00,27.24,27.29,27.24,27.27,22183.0,26.9062,26.9555,26.9062,26.9358,22183.0
2021-01-04 14:00:00,27.27,27.32,27.12,27.15,109331.0,26.9358,26.9852,26.7876,26.8173,109331.0
2021-01-04 14:10:00,27.15,27.16,27.09,27.12,31109.0,26.8173,26.8271,26.758,26.7876,31109.0
2021-01-04 14:20:00,27.1,27.21,27.09,27.16,37549.0,26.7679,26.8765,26.758,26.8271,37549.0
2021-01-04 14:30:00,27.15,27.15,26.98,27.04,31415.0,26.8173,26.8173,26.6493,26.7086,31415.0
2021-01-04 14:40:00,27.04,27.06,27.01,27.02,34005.0,26.7086,26.7284,26.679,26.6889,34005.0
2021-01-04 14:50:00,27.01,27.05,26.94,27.05,44678.0,26.679,26.7185,26.6098,26.7185,44678.0
2021-01-04 15:00:00,27.05,27.13,26.99,26.99,65723.0,26.7185,26.7975,26.6592,26.6592,65723.0
2021-01-04 15:10:00,26.99,27.0,26.89,26.92,33590.0,26.6592,26.6691,26.5604,26.5901,33590.0
2021-01-04 15:20:00,26.92,26.97,26.84,26.96,45866.0,26.5901,26.6395,26.5111,26.6296,45866.0
2021-01-04 15:30:00,26.95,27.07,26.88,27.06,40138.0,26.6197,26.7382,26.5506,26.7284,40138.0
2021-01-04 15:40:00,27.05,27.07,27.0,27.05,51225.0,26.7185,26.7382,26.6691,26.7185,51225.0
2021-01-04 15:50:00,27.06,27.06,26.83,26.87,329977.0,26.7284,26.7284,26.5012,26.5407,329977.0
2021-01-05 09:30:00,26.97,27.1,26.82,27.07,72778.0,26.6395,26.7679,26.4913,26.7382,72778.0
2021-01-05 09:40:00,27.07,27.36,27.05,27.29,52199.0,26.7382,27.0247,26.7185,26.9555,52199.0
2021-01-05 09:50:00,27.3,27.51,27.26,27.35,78822.0,26.9654,27.1729,26.9259,27.0148,78822.0
2021-01-05 10:00:00,27.38,27.47,27.27,27.3,139357.0,27.0444,27.1333,26.9358,26.9654,139357.0
2021-01-05 10:10:00,27.28,27.35,27.19,27.19,21908.0,26.9457,27.0148,26.8568,26.8568,21908.0
2021-01-05 10:20:00,27.19,27.28,27.1,27.12,35991.0,26.8568,26.9457,26.7679,26.7876,35991.0
2021-01-05 10:30:00,27.13,27.15,26.97,26.98,38968.0,26.7975,26.8173,26.6395,26.6493,38968.0
2021-01-05 10:40:00,27.0,27.1,26.92,27.1,58119.0,26.6691,26.7679,26.5901,26.7679,58119.0
2021-01-05 10:50:00,27.11,27.24,27.11,27.13,25739.0,26.7778,26.9062,26.7778,26.7975,25739.0
2021-01-05 11:00:00,27.14,27.21,27.08,27.13,26524.0,26.8074,26.8765,26.7481,26.7975,26524.0
2021-01-05 11:10:00,27.14,27.14,27.03,27.08,30961.0,26.8074,26.8074,26.6987,26.7481,30961.0
2021-01-05 11:20:00,27.09,27.28,27.08,27.23,141527.0,26.758,26.9457,26.7481,26.8963,141527.0
2021-01-05 11:30:00,27.24,27.41,27.2,27.24,79492.0,26.9062,27.0741,26.8666,26.9062,79492.0
2021-01-05 11:40:00,27.24,27.3,27.18,27.22,68916.0,26.9062,26.9654,26.8469,26.8864,68916.0
2021-01-05 11:50:00,27.21,27.29,27.16,27.19,141038.0,26.8765,26.9555,26.8271,26.8568,141038.0
2021-01-05 12:00:00,27.2,27.38,27.2,27.38,23863.0,26.8666,27.0444,26.8666,27.0444,23863.0
2021-01-05 12:10:00,27.37,27.41,27.33,27.33,25172.0,27.0346,27.0741,26.9951,26.9951,25172.0
2021-01-05 12:20:00,27.33,27.33,27.25,27.27,31283.0,26.9951,26.9951,26.916,26.9358,31283.0
2021-01-05 12:30:00,27.27,27.35,27.25,27.33,16207.0,26.9358,27.0148,26.916,26.9951,16207.0
2021-01-05 12:40:00,27.34,27.36,27.3,27.34,11053.0,27.0049,27.0247,26.9654,27.0049,11053.0
2021-01-05 12:50:00,27.33,27.37,27.3,27.36,15818.0,26.9951,27.0346,26.9654,27.0247,15818.0
2021-01-05 13:00:00,27.36,27.47,27.33,27.4,17819.0,27.0247,27.1333,26.9951,27.0642,17819.0
2021-01-05 13:10:00,27.41,27.47,27.39,27.47,15310.0,27.0741,27.1333,27.0543,27.1333,15310.0
2021-01-05 13:20:00,27.47,27.51,27.41,27.5,25457.0,27.1333,27.1729,27.0741,27.163,25457.0
2021-01-05 13:30:00,27.51,27.61,27.5,27.56,113217.0,27.1729,27.2716,27.163,27.2222,113217.0
2021-01-05 13:40:00,27.57,27.6,27.55,27.56,20594.0,27.2321,27.2617,27.2124,27.2222,20594.0
2021-01-05 13:50:00,27.55,27.61,27.53,27.6,15224.0,27.2124,27.2716,27.1926,27.2617,15224.0
2021-01-05 14:00:00,27.61,27.75,27.6,27.71,29020.0,27.2716,27.4099,27.2617,27.3704,29020.0
2021-01-05 14:10:00,27.7,27.78,27.67,27.76,74476.0,27.3605,27.4395,27.3309,27.4198,74476.0
2021-01-05 14:20:00,27.77,27.89,27.77,27.83,41754.0,27.4297,27.5482,27.4297,27.4889,41754.0
2021-01-05 14:30:00,27.83,27.85,27.72,27.73,54530.0,27.4889,27.5087,27.3803,27.3902,54530.0
2021-01-05 14:40:00,27.73,27.8,27.73,27.8,27257.0,27.3902,27.4593,27.3902,27.4593,27257.0
2021-01-05 14:50:00,27.79,27.79,27.71,27.72,47254.0,27.4494,27.4494,27.3704,27.3803,47254.0
2021-01-05 15:00:00,27.71,27.86,27.71,27.86,37624.0,27.3704,27.5186,27.3704,27.5186,37624.0
2021-01-05 15:10:00,27.84,27.93,27.8,27.84,56028.0,27.4988,27.5877,27.4593,27.4988,56028.0
2021-01-05 15:20:00,27.84,27.92,27.76,27.86,149912.0,27.4988,27.5778,27.4198,27.5186,149912.0
2021-01-05 15:30:00,27.85,27.92,27.78,27.88,142035.0,27.5087,27.5778,27.4395,27.5383,142035.0
2021-01-05 15:40:00,27.88,28.01,27.86,27.91,175592.0,27.5383,27.6667,27.5186,27.5679,175592.0
2021-01-05 15:50:00,27.91,27.94,27.79,27.93,520428.0,27.5679,27.5976,27.4494,27.5877,520428.0
2021-01-06 09:30:00,28.09,28.54,28.09,28.25,54974.0,27.7457,28.1902,27.7457,27.9038,54974.0
2021-01-06 09:40:00,28.29,28.5,28.23,28.42,20087.0,27.9433,28.1507,27.884,28.0717,20087.0
2021-01-06 09:50:00,28.42,28.47,28.05,28.11,37240.0,28.0717,28.1211,27.7062,27.7655,37240.0
2021-01-06 10:00:00,28.09,28.27,27.98,28.2,34890.0,27.7457,27.9235,27.6371,27.8544,34890.0
2021-01-06 10:10:00,28.2,28.45,28.14,28.45,195930.0,27.8544,28.1013,27.7951,28.1013,195930.0
2021-01-06 10:20:00,28.45,28.56,28.37,28.56,60342.0,28.1013,28.21,28.0223,28.21,60342.0
2021-01-06 10:30:00,28.58,28.64,28.41,28.48,63394.0,28.2297,28.289,28.0618,28.131,63394.0
2021-01-06 10:40:00,28.47,28.54,28.45,28.54,33973.0,28.1211,28.1902,28.1013,28.1902,33973.0
2021-01-06 10:50:00,28.54,28.58,28.46,28.49,32297.0,28.1902,28.2297,28.1112,28.1408,32297.0
2021-01-06 11:00:00,28.49,28.59,28.46,28.54,43120.0,28.1408,28.2396,28.1112,28.1902,43120.0
2021-01-06 11:10:00,28.52,28.52,28.3,28.41,72198.0,28.1705,28.1705,27.9532,28.0618,72198.0
2021-01-06 11:20:00,28.4,28.45,28.39,28.42,30842.0,28.0519,28.1013,28.0421,28.0717,30842.0
2021-01-06 11:30:00,28.43,28.45,28.24,28.25,119617.0,28.0816,28.1013,27.8939,27.9038,119617.0
2021-01-06 11:40:00,28.24,28.33,28.23,28.33,57634.0,27.8939,27.9828,27.884,27.9828,57634.0
2021-01-06 11:50:00,28.33,28.36,28.3,28.32,36021.0,27.9828,28.0124,27.9532,27.9729,36021.0
2021-01-06 12:00:00,28.32,28.4,28.31,28.37,33131.0,27.9729,28.0519,27.963,28.0223,33131.0
2021-01-06 12:10:00,28.36,28.39,28.34,28.37,21505.0,28.0124,28.0421,27.9927,28.0223,21505.0
2021-01-06 12:20:00,28.37,28.42,28.35,28.41,22079.0,28.0223,28.0717,28.0026,28.0618,22079.0
2021-01-06 12:30:00,28.41,28.43,28.32,28.32,50489.0,28.0618,28.0816,27.9729,27.9729,50489.0
2021-01-06 12:40:00,28.32,28.33,28.25,28.3,59959.0,27.9729,27.9828,27.9038,27.9532,59959.0
2021-01-06 12:50:00,28.3,28.42,28.3,28.39,23739.0,27.9532,28.0717,27.9532,28.0421,23739.0
2021-01-06 13:00:00,28.39,28.46,28.38,28.46,27674.0,28.0421,28.1112,28.0322,28.1112,27674.0
2021-01-06 13:10:00,28.46,28.49,28.41,28.45,24187.0,28.1112,28.1408,28.0618,28.1013,24187.0
2021-01-06 13:20:00,28.45,28.53,28.44,28.48,38179.0,28.1013,28.1803,28.0915,28.131,38179.0
2021-01-06 13:30:00,28.47,28.49,28.34,28.39,25010.0,28.1211,28.1408,27.9927,28.0421,25010.0
2021-01-06 13:40:00,28.39,28.45,28.35,28.38,36891.0,28.0421,28.1013,28.0026,28.0322,36891.0
2021-01-06 13:50:00,28.38,28.42,28.26,28.28,29680.0,28.0322,28.0717,27.9137,27.9334,29680.0
2021-01-06 14:00:00,28.27,28.37,28.24,28.37,32581.0,27.9235,28.0223,27.8939,28.0223,32581.0
2021-01-06 14:10:00,28.35,28.4,28.12,28.16,40017.0,28.0026,28.0519,27.7754,27.8149,40017.0
2021-01-06 14:20:00,28.16,28.19,27.97,28.04,53894.0,27.8149,27.8445,27.6272,27.6964,53894.0
2021-01-06 14:30:00,28.01,28.14,27.96,28.0,91071.0,27.6667,27.7951,27.6173,27.6568,91071.0
2021-01-06 14:40:00,27.97,28.04,27.67,27.67,93313.0,27.6272,27.6964,27.3309,27.3309,93313.0
2021-01-06 14:50:00,27.7,28.01,27.66,28.01,73809.0,27.3605,27.6667,27.321,27.6667,73809.0
2021-01-06 15:00:00,28.01,28.03,27.83,27.89,48564.0,27.6667,27.6865,27.4889,27.5482,48564.0
2021-01-06 15:10:00,27.9,28.09,27.89,28.03,42708.0,27.5581,27.7457,27.5482,27.6865,42708.0
2021-01-06 15:20:00,28.03,28.07,27.81,28.01,69043.0,27.6865,27.726,27.4692,27.6667,69043.0
2021-01-06 15:30:00,28.01,28.06,27.9,27.95,71727.0,27.6667,27.7161,27.5581,27.6075,71727.0
2021-01-06 15:40:00,27.97,28.1,27.95,28.09,80658.0,27.6272,27.7556,27.6075,27.7457,80658.0
2021-01-06 15:50:00,28.18,28.18,27.97,28.03,243574.0,27.8346,27.8346,27.6272,27.6865,243574.0
2021-01-07 09:30:00,28.16,28.22,27.98,28.03,57535.0,27.8149,27.8741,27.6371,27.6865,57535.0
2021-01-07 09:40:00,28.0,28.03,27.83,27.91,31635.0,27.6568,27.6865,27.4889,27.5679,31635.0
2021-01-07 09:50:00,27.91,28.14,27.9,28.06,26235.0,27.5679,27.7951,27.5581,27.7161,26235.0
2021-01-07 10:00:00,28.05,28.21,27.97,28.0,66579.0,27.7062,27.8643,27.6272,27.6568,66579.0
2021-01-07 10:10:00,27.99,28.02,27.87,28.01,45438.0,27.647,27.6766,27.5284,27.6667,45438.0
2021-01-07 10:20:00,28.02,28.15,27.97,28.15,18375.0,27.6766,27.805,27.6272,27.805,18375.0
2021-01-07 10:30:00,28.12,28.18,28.04,28.12,63676.0,27.7754,27.8346,27.6964,27.7754,63676.0
2021-01-07 10:40:00,28.09,28.1,27.92,27.95,27795.0,27.7457,27.7556,27.5778,27.6075,27795.0
2021-01-07 10:50:00,27.93,28.04,27.86,28.02,33907.0,27.5877,27.6964,27.5186,27.6766,33907.0
2021-01-07 11:00:00,28.01,28.11,28.01,28.07,19751.0,27.6667,27.7655,27.6667,27.726,19751.0
2021-01-07 11:10:00,28.08,28.09,28.04,28.04,24970.0,27.7359,27.7457,27.6964,27.6964,24970.0
2021-01-07 11:20:00,28.05,28.07,27.95,27.96,12758.0,27.7062,27.726,27.6075,27.6173,12758.0
2021-01-07 11:30:00,27.96,28.02,27.93,27.94,17096.0,27.6173,27.6766,27.5877,27.5976,17096.0
2021-01-07 11:40:00,27.94,27.95,27.9,27.91,12852.0,27.5976,27.6075,27.5581,27.5679,12852.0
2021-01-07 11:50:00,27.9,27.95,27.87,27.9,32125.0,27.5581,27.6075,27.5284,27.5581,32125.0
2021-01-07 12:00:00,27.92,27.94,27.87,27.92,9906.0,27.5778,27.5976,27.5284,27.5778,9906.0
2021-01-07 12:10:00,27.91,27.94,27.86,27.88,15388.0,27.5679,27.5976,27.5186,27.5383,15388.0
2021-01-07 12:20:00,27.89,27.94,27.85,27.89,14436.0,27.5482,27.5976,27.5087,27.5482,14436.0
2021-01-07 12:30:00,27.89,27.94,27.84,27.84,14307.0,27.5482,27.5976,27.4988,27.4988,14307.0
2021-01-07 12:40:00,27.86,27.87,27.78,27.78,16014.0,27.5186,27.5284,27.4395,27.4395,16014.0
2021-01-07 12:50:00,27.77,27.89,27.76,27.84,17508.0,27.4297,27.5482,27.4198,27.4988,17508.0
2021-01-07 13:00:00,27.84,27.86,27.75,27.8,29080.0,27.4988,27.5186,27.4099,27.4593,29080.0
2021-01-07 13:10:00,27.82,27.83,27.76,27.82,16320.0,27.4791,27.4889,27.4198,27.4791,16320.0
2021-01-07 13:20:00,27.82,27.85,27.78,27.83,12939.0,27.4791,27.5087,27.4395,27.4889,12939.0
2021-01-07 13:30:00,27.83,27.87,27.8,27.82,15092.0,27.4889,27.5284,27.4593,27.4791,15092.0
2021-01-07 13:40:00,27.82,27.85,27.81,27.83,28844.0,27.4791,27.5087,27.4692,27.4889,28844.0
2021-01-07 13:50:00,27.84,27.87,27.82,27.87,12265.0,27.4988,27.5284,27.4791,27.5284,12265.0
2021-01-07 14:00:00,27.88,27.93,27.86,27.9,25552.0,27.5383,27.5877,27.5186,27.5581,25552.0
2021-01-07 14:10:00,27.91,27.93,27.89,27.91,25154.0,27.5679,27.5877,27.5482,27.5679,25154.0
2021-01-07 14:20:00,27.91,27.92,27.84,27.84,17122.0,27.5679,27.5778,27.4988,27.4988,17122.0
2021-01-07 14:30:00,27.85,27.88,27.8,27.8,17684.0,27.5087,27.5383,27.4593,27.4593,17684.0
2021-01-07 14:40:00,27.81,27.83,27.73,27.76,21831.0,27.4692,27.4889,27.3902,27.4198,21831.0
2021-01-07 14:50:00,27.76,27.76,27.71,27.76,15105.0,27.4198,27.4198,27.3704,27.4198,15105.0
2021-01-07 15:00:00,27.75,27.81,27.71,27.74,19857.0,27.4099,27.4692,27.3704,27.4,19857.0
2021-01-07 15:10:00,27.74,27.77,27.71,27.77,21753.0,27.4,27.4297,27.3704,27.4297,21753.0
2021-01-07 15:20:00,27.76,27.85,27.74,27.75,33075.0,27.4198,27.5087,27.4,27.4099,33075.0
2021-01-07 15:30:00,27.76,27.76,27.69,27.72,51224.0,27.4198,27.4198,27.3506,27.3803,51224.0
2021-01-07 15:40:00,27.72,27.78,27.69,27.77,83831.0,27.3803,27.4395,27.3506,27.4297,83831.0
2021-01-07 15:50:00,27.76,27.81,27.74,27.75,261703.0,27.4198,27.4692,27.4,27.4099,261703.0
2021-01-08 09:30:00,27.84,27.98,27.56,27.68,31889.0,27.4988,27.6371,27.2222,27.3408,31889.0
2021-01-08 09:40:00,27.57,27.8,27.56,27.74,25075.0,27.2321,27.4593,27.2222,27.4,25075.0
2021-01-08 09:50:00,27.74,27.75,27.54,27.67,68044.0,27.4,27.4099,27.2025,27.3309,68044.0
2021-01-08 10:00:00,27.67,27.69,27.49,27.5,57665.0,27.3309,27.3506,27.1531,27.163,57665.0
2021-01-08 10:10:00,27.51,27.58,27.45,27.5,30906.0,27.1729,27.242,27.1136,27.163,30906.0
2021-01-08 10:20:00,27.5,27.52,27.38,27.38,27790.0,27.163,27.1827,27.0444,27.0444,27790.0
2021-01-08 10:30:00,27.38,27.51,27.36,27.43,27398.0,27.0444,27.1729,27.0247,27.0938,27398.0
2021-01-08 10:40:00,27.44,27.49,27.41,27.45,44714.0,27.1037,27.1531,27.0741,27.1136,44714.0
2021-01-08 10:50:00,27.45,27.59,27.45,27.53,66525.0,27.1136,27.2519,27.1136,27.1926,66525.0
2021-01-08 11:00:00,27.52,27.55,27.38,27.41,36515.0,27.1827,27.2124,27.0444,27.0741,36515.0
2021-01-08 11:10:00,27.4,27.44,27.33,27.44,21899.0,27.0642,27.1037,26.9951,27.1037,21899.0
2021-01-08 11:20:00,27.43,27.52,27.43,27.47,38648.0,27.0938,27.1827,27.0938,27.1333,38648.0
2021-01-08 11:30:00,27.48,27.51,27.44,27.48,28840.0,27.1432,27.1729,27.1037,27.1432,28840.0
2021-01-08 11:40:00,27.48,27.51,27.47,27.48,46478.0,27.1432,27.1729,27.1333,27.1432,46478.0
2021-01-08 11:50:00,27.48,27.48,27.39,27.41,21552.0,27.1432,27.1432,27.0543,27.0741,21552.0
2021-01-08 12:00:00,27.41,27.42,27.33,27.34,16399.0,27.0741,27.084,26.9951,27.0049,16399.0
2021-01-08 12:10:00,27.34,27.58,27.33,27.55,91727.0,27.0049,27.242,26.9951,27.2124,91727.0
2021-01-08 12:20:00,27.55,27.63,27.47,27.63,106667.0,27.2124,27.2914,27.1333,27.2914,106667.0
2021-01-08 12:30:00,27.63,27.72,27.63,27.72,11531.0,27.2914,27.3803,27.2914,27.3803,11531.0
2021-01-08 12:40:00,27.73,27.77,27.67,27.69,22174.0,27.3902,27.4297,27.3309,27.3506,22174.0
2021-01-08 12:50:00,27.69,27.73,27.65,27.72,10341.0,27.3506,27.3902,27.3111,27.3803,10341.0
2021-01-08 13:00:00,27.72,27.74,27.63,27.64,19151.0,27.3803,27.4,27.2914,27.3013,19151.0
2021-01-08 13:10:00,27.64,27.66,27.47,27.47,20509.0,27.3013,27.321,27.1333,27.1333,20509.0
2021-01-08 13:20:00,27.46,27.49,27.37,27.47,19344.0,27.1235,27.1531,27.0346,27.1333,19344.0
2021-01-08 13:30:00,27.48,27.49,27.37,27.4,22221.0,27.1432,27.1531,27.0346,27.0642,22221.0
2021-01-08 13:40:00,27.41,27.5,27.32,27.47,64257.0,27.0741,27.163,26.9852,27.1333,64257.0
2021-01-08 13:50:00,27.48,27.49,27.41,27.45,18438.0,27.1432,27.1531,27.0741,27.1136,18438.0
2021-01-08 14:00:00,27.45,27.73,27.45,27.72,27828.0,27.1136,27.3902,27.1136,27.3803,27828.0
2021-01-08 14:10:00,27.71,27.78,27.69,27.7,26272.0,27.3704,27.4395,27.3506,27.3605,26272.0
2021-01-08 14:20:00,27.71,27.77,27.67,27.77,19018.0,27.3704,27.4297,27.3309,27.4297,19018.0
2021-01-08 14:30:00,27.78,27.79,27.69,27.73,16165.0,27.4395,27.4494,27.3506,27.3902,16165.0
2021-01-08 14:40:00,27.72,27.74,27.65,27.73,14478.0,27.3803,27.4,27.3111,27.3902,14478.0
2021-01-08 14:50:00,27.74,27.81,27.72,27.74,22419.0,27.4,27.4692,27.3803,27.4,22419.0
2021-01-08 15:00:00,27.75,27.88,27.75,27.85,24410.0,27.4099,27.5383,27.4099,27.5087,24410.0
2021-01-08 15:10:00,27.85,27.85,27.76,27.76,15836.0,27.5087,27.5087,27.4198,27.4198,15836.0
2021-01-08 15:20:00,27.75,27.79,27.7,27.79,26473.0,27.4099,27.4494,27.3605,27.4494,26473.0
2021-01-08 15:30:00,27.77,27.79,27.73,27.76,55411.0,27.4297,27.4494,27.3902,27.4198,55411.0
2021-01-08 15:40:00,27.78,27.84,27.75,27.81,44813.0,27.4395,27.4988,27.4099,27.4692,44813.0
2021-01-08 15:50:00,27.81,27.92,27.81,27.91,166513.0,27.4692,27.5778,27.4692,27.5679,166513.0
2021-01-11 09:30:00,27.47,27.74,27.4,27.65,44197.0,27.1333,27.4,27.0642,27.3111,44197.0
2021-01-11 09:40:00,27.62,27.76,27.56,27.68,11594.0,27.2815,27.4198,27.2222,27.3408,11594.0
2021-01-11 09:50:00,27.68,27.9,27.67,27.89,12717.0,27.3408,27.5581,27.3309,27.5482,12717.0
2021-01-11 10:00:00,27.79,27.97,27.74,27.96,30123.0,27.4494,27.6272,27.4,27.6173,30123.0
2021-01-11 10:10:00,27.93,28.01,27.9,27.97,23049.0,27.5877,27.6667,27.5581,27.6272,23049.0
2021-01-11 10:20:00,28.0,28.1,27.94,28.06,14475.0,27.6568,27.7556,27.5976,27.7161,14475.0
2021-01-11 10:30:00,28.05,28.14,28.03,28.09,12603.0,27.7062,27.7951,27.6865,27.7457,12603.0
2021-01-11 10:40:00,28.11,28.12,28.02,28.05,9939.0,27.7655,27.7754,27.6766,27.7062,9939.0
2021-01-11 10:50:00,28.03,28.11,28.02,28.07,6039.0,27.6865,27.7655,27.6766,27.726,6039.0
2021-01-11 11:00:00,28.09,28.12,28.02,28.03,14230.0,27.7457,27.7754,27.6766,27.6865,14230.0
2021-01-11 11:10:00,28.05,28.05,27.96,28.01,14215.0,27.7062,27.7062,27.6173,27.6667,14215.0
2021-01-11 11:20:00,28.03,28.09,28.02,28.08,13765.0,27.6865,27.7457,27.6766,27.7359,13765.0
2021-01-11 11:30:00,28.07,28.08,28.03,28.06,15185.0,27.726,27.7359,27.6865,27.7161,15185.0
2021-01-11 11:40:00,28.04,28.11,28.0,28.1,12823.0,27.6964,27.7655,27.6568,27.7556,12823.0
2021-01-11 11:50:00,28.09,28.13,28.07,28.08,7333.0,27.7457,27.7853,27.726,27.7359,7333.0
2021-01-11 12:00:00,28.09,28.1,28.01,28.04,13667.0,27.7457,27.7556,27.6667,27.6964,13667.0
2021-01-11 12:10:00,28.03,28.05,27.99,28.03,9114.0,27.6865,27.7062,27.647,27.6865,9114.0
2021-01-11 12:20:00,28.02,28.12,28.0,28.1,24965.0,27.6766,27.7754,27.6568,27.7556,24965.0
2021-01-11 12:30:00,28.11,28.2,28.09,28.19,25750.0,27.7655,27.8544,27.7457,27.8445,25750.0
2021-01-11 12:40:00,28.21,28.25,28.14,28.25,39323.0,27.8643,27.9038,27.7951,27.9038,39323.0
2021-01-11 12:50:00,28.26,28.27,28.2,28.21,41425.0,27.9137,27.9235,27.8544,27.8643,41425.0
2021-01-11 13:00:00,28.21,28.27,28.19,28.2,30899.0,27.8643,27.9235,27.8445,27.8544,30899.0
2021-01-11 13:10:00,28.21,28.27,28.2,28.24,77136.0,27.8643,27.9235,27.8544,27.8939,77136.0
2021-01-11 13:20:00,28.24,28.28,28.2,28.22,30204.0,27.8939,27.9334,27.8544,27.8741,30204.0
2021-01-11 13:30:00,28.24,28.29,28.23,28.26,68302.0,27.8939,27.9433,27.884,27.9137,68302.0
2021-01-11 13:40:00,28.25,28.3,28.23,28.24,56192.0,27.9038,27.9532,27.884,27.8939,56192.0
2021-01-11 13:50:00,28.24,28.29,28.22,28.28,27626.0,27.8939,27.9433,27.8741,27.9334,27626.0
2021-01-11 14:00:00,28.27,28.33,28.25,28.32,75047.0,27.9235,27.9828,27.9038,27.9729,75047.0
2021-01-11 14:10:00,28.32,28.35,28.28,28.28,21488.0,27.9729,28.0026,27.9334,27.9334,21488.0
2021-01-11 14:20:00,28.28,28.32,28.26,28.28,54888.0,27.9334,27.9729,27.9137,27.9334,54888.0
2021-01-11 14:30:00,28.28,28.34,28.27,28.31,62065.0,27.9334,27.9927,27.9235,27.963,62065.0
2021-01-11 14:40:00,28.32,28.37,28.3,28.36,27156.0,27.9729,28.0223,27.9532,28.0124,27156.0
2021-01-11 14:50:00,28.36,28.37,28.25,28.28,30039.0,28.0124,28.0223,27.9038,27.9334,30039.0
2021-01-11 15:00:00,28.28,28.29,28.2,28.2,37447.0,27.9334,27.9433,27.8544,27.8544,37447.0
2021-01-11 15:10:00,28.19,28.24,28.16,28.21,75245.0,27.8445,27.8939,27.8149,27.8643,75245.0
2021-01-11 15:20:00,28.21,28.26,28.21,28.23,28028.0,27.8643,27.9137,27.8643,27.884,28028.0
2021-01-11 15:30:00,28.21,28.31,28.21,28.29,63199.0,27.8643,27.963,27.8643,27.9433,63199.0
2021-01-11 15:40:00,28.28,28.31,28.22,28.27,121908.0,27.9334,27.963,27.8741,27.9235,121908.0
2021-01-11 15:50:00,28.27,28.35,28.2,28.2,286430.0,27.9235,28.0026,27.8544,27.8544,286430.0
2021-01-12 09:30:00,28.21,28.36,28.02,28.05,48564.0,27.8643,28.0124,27.6766,27.7062,48564.0
2021-01-12 09:40:00,28.03,28.28,28.0,28.26,38544.0,27.6865,27.9334,27.6568,27.9137,38544.0
2021-01-12 09:50:00,28.28,28.46,28.22,28.41,17765.0,27.9334,28.1112,27.8741,28.0618,17765.0
2021-01-12 10:00:00,28.42,28.59,28.42,28.54,32525.0,28.0717,28.2396,28.0717,28.1902,32525.0
2021-01-12 10:10:00,28.55,28.64,28.53,28.63,31112.0,28.2001,28.289,28.1803,28.2791,31112.0
2021-01-12 10:20:00,28.65,28.78,28.65,28.74,49789.0,28.2989,28.4273,28.2989,28.3878,49789.0
2021-01-12 10:30:00,28.74,28.76,28.66,28.73,26786.0,28.3878,28.4075,28.3088,28.3779,26786.0
2021-01-12 10:40:00,28.72,28.88,28.71,28.83,66812.0,28.368,28.5261,28.3581,28.4767,66812.0
2021-01-12 10:50:00,28.85,29.08,28.85,29.06,53915.0,28.4964,28.7236,28.4964,28.7039,53915.0
2021-01-12 11:00:00,29.06,29.1,28.85,28.91,51781.0,28.7039,28.7434,28.4964,28.5557,51781.0
2021-01-12 11:10:00,28.91,28.97,28.84,28.9,25000.0,28.5557,28.615,28.4866,28.5458,25000.0
2021-01-12 11:20:00,28.89,29.01,28.85,28.98,34301.0,28.5359,28.6545,28.4964,28.6248,34301.0
2021-01-12 11:30:00,28.97,29.04,28.91,29.03,45251.0,28.615,28.6841,28.5557,28.6742,45251.0
2021-01-12 11:40:00,29.01,29.03,28.92,29.01,34205.0,28.6545,28.6742,28.5656,28.6545,34205.0
2021-01-12 11:50:00,29.01,29.02,28.91,29.02,24812.0,28.6545,28.6643,28.5557,28.6643,24812.0
2021-01-12 12:00:00,29.01,29.07,28.92,28.94,20340.0,28.6545,28.7137,28.5656,28.5853,20340.0
2021-01-12 12:10:00,28.95,28.98,28.82,28.96,42823.0,28.5952,28.6248,28.4668,28.6051,42823.0
2021-01-12 12:20:00,28.94,29.0,28.9,29.0,15455.0,28.5853,28.6446,28.5458,28.6446,15455.0
2021-01-12 12:30:00,29.0,29.0,28.9,28.96,16591.0,28.6446,28.6446,28.5458,28.6051,16591.0
2021-01-12 12:40:00,28.96,28.96,28.89,28.93,16597.0,28.6051,28.6051,28.5359,28.5754,16597.0
2021-01-12 12:50:00,28.94,28.97,28.87,28.91,19096.0,28.5853,28.615,28.5162,28.5557,19096.0
2021-01-12 13:00:00,28.92,28.93,28.84,28.89,23216.0,28.5656,28.5754,28.4866,28.5359,23216.0
2021-01-12 13:10:00,28.89,28.98,28.84,28.95,60530.0,28.5359,28.6248,28.4866,28.5952,60530.0
2021-01-12 13:20:00,28.94,28.95,28.81,28.81,59344.0,28.5853,28.5952,28.4569,28.4569,59344.0
2021-01-12 13:30:00,28.8,28.8,28.72,28.8,31371.0,28.447,28.447,28.368,28.447,31371.0
2021-01-12 13:40:00,28.79,28.85,28.79,28.82,25795.0,28.4372,28.4964,28.4372,28.4668,25795.0
2021-01-12 13:50:00,28.82,28.89,28.81,28.87,33096.0,28.4668,28.5359,28.4569,28.5162,33096.0
2021-01-12 14:00:00,28.86,28.92,28.85,28.9,30335.0,28.5063,28.5656,28.4964,28.5458,30335.0
2021-01-12 14:10:00,28.89,28.94,28.86,28.91,28951.0,28.5359,28.5853,28.5063,28.5557,28951.0
2021-01-12 14:20:00,28.91,29.01,28.91,29.01,26714.0,28.5557,28.6545,28.5557,28.6545,26714.0
2021-01-12 14:30:00,29.01,29.04,28.96,29.03,24886.0,28.6545,28.6841,28.6051,28.6742,24886.0
2021-01-12 14:40:00,29.03,29.06,28.96,29.02,28436.0,28.6742,28.7039,28.6051,28.6643,28436.0
2021-01-12 14:50:00,29.02,29.03,28.91,28.93,26356.0,28.6643,28.6742,28.5557,28.5754,26356.0
2021-01-12 15:00:00,28.93,29.01,28.89,29.0,38798.0,28.5754,28.6545,28.5359,28.6446,38798.0
2021-01-12 15:10:00,28.99,29.05,28.97,29.03,57772.0,28.6347,28.694,28.615,28.6742,57772.0
2021-01-12 15:20:00,29.04,29.06,28.9,28.92,54337.0,28.6841,28.7039,28.5458,28.5656,54337.0
2021-01-12 15:30:00,28.94,29.0,28.91,28.99,67373.0,28.5853,28.6446,28.5557,28.6347,67373.0
2021-01-12 15:40:00,28.98,29.01,28.96,29.0,110390.0,28.6248,28.6545,28.6051,28.6446,110390.0
2021-01-12 15:50:00,29.01,29.04,28.86,28.88,279353.0,28.6545,28.6841,28.5063,28.5261,279353.0
2021-01-13 09:30:00,28.74,28.88,28.61,28.82,39429.0,28.3878,28.5261,28.2594,28.4668,39429.0
2021-01-13 09:40:00,28.83,28.83,28.55,28.58,8939.0,28.4767,28.4767,28.2001,28.2297,8939.0
2021-01-13 09:50:00,28.57,28.59,28.45,28.57,14636.0,28.2199,28.2396,28.1013,28.2199,14636.0
2021-01-13 10:00:00,28.58,28.58,28.43,28.55,50940.0,28.2297,28.2297,28.0816,28.2001,50940.0
2021-01-13 10:10:00,28.56,28.71,28.56,28.66,23336.0,28.21,28.3581,28.21,28.3088,23336.0
2021-01-13 10:20:00,28.66,28.76,28.64,28.74,19969.0,28.3088,28.4075,28.289,28.3878,19969.0
2021-01-13 10:30:00,28.76,28.76,28.62,28.62,46205.0,28.4075,28.4075,28.2692,28.2692,46205.0
2021-01-13 10:40:00,28.61,28.61,28.45,28.5,20821.0,28.2594,28.2594,28.1013,28.1507,20821.0
2021-01-13 10:50:00,28.5,28.55,28.47,28.52,19390.0,28.1507,28.2001,28.1211,28.1705,19390.0
2021-01-13 11:00:00,28.52,28.52,28.39,28.41,22542.0,28.1705,28.1705,28.0421,28.0618,22542.0
2021-01-13 11:10:00,28.41,28.43,28.27,28.38,31381.0,28.0618,28.0816,27.9235,28.0322,31381.0
2021-01-13 11:20:00,28.36,28.36,28.27,28.3,21422.0,28.0124,28.0124,27.9235,27.9532,21422.0
2021-01-13 11:30:00,28.3,28.35,28.3,28.32,12148.0,27.9532,28.0026,27.9532,27.9729,12148.0
2021-01-13 11:40:00,28.32,28.33,28.23,28.31,21429.0,27.9729,27.9828,27.884,27.963,21429.0
2021-01-13 11:50:00,28.3,28.32,28.25,28.3,16838.0,27.9532,27.9729,27.9038,27.9532,16838.0
2021-01-13 12:00:00,28.29,28.29,28.21,28.25,21034.0,27.9433,27.9433,27.8643,27.9038,21034.0
2021-01-13 12:10:00,28.24,28.29,28.22,28.24,21786.0,27.8939,27.9433,27.8741,27.8939,21786.0
2021-01-13 12:20:00,28.24,28.39,28.21,28.39,22445.0,27.8939,28.0421,27.8643,28.0421,22445.0
2021-01-13 12:30:00,28.4,28.45,28.36,28.43,15842.0,28.0519,28.1013,28.0124,28.0816,15842.0
2021-01-13 12:40:00,28.44,28.52,28.44,28.5,15892.0,28.0915,28.1705,28.0915,28.1507,15892.0
2021-01-13 12:50:00,28.49,28.61,28.49,28.52,85971.0,28.1408,28.2594,28.1408,28.1705,85971.0
2021-01-13 13:00:00,28.52,28.52,28.42,28.44,25855.0,28.1705,28.1705,28.0717,28.0915,25855.0
2021-01-13 13:10:00,28.44,28.46,28.37,28.38,7154.0,28.0915,28.1112,28.0223,28.0322,7154.0
2021-01-13 13:20:00,28.39,28.44,28.38,28.41,9959.0,28.0421,28.0915,28.0322,28.0618,9959.0
2021-01-13 13:30:00,28.42,28.45,28.4,28.4,7838.0,28.0717,28.1013,28.0519,28.0519,7838.0
2021-01-13 13:40:00,28.42,28.45,28.4,28.45,12005.0,28.0717,28.1013,28.0519,28.1013,12005.0
2021-01-13 13:50:00,28.45,28.47,28.44,28.46,18183.0,28.1013,28.1211,28.0915,28.1112,18183.0
2021-01-13 14:00:00,28.46,28.53,28.36,28.45,47979.0,28.1112,28.1803,28.0124,28.1013,47979.0
2021-01-13 14:10:00,28.44,28.48,28.43,28.46,16237.0,28.0915,28.131,28.0816,28.1112,16237.0
2021-01-13 14:20:00,28.46,28.47,28.41,28.47,13380.0,28.1112,28.1211,28.0618,28.1211,13380.0
2021-01-13 14:30:00,28.46,28.47,28.4,28.41,17202.0,28.1112,28.1211,28.0519,28.0618,17202.0
2021-01-13 14:40:00,28.42,28.42,28.29,28.32,25457.0,28.0717,28.0717,27.9433,27.9729,25457.0
2021-01-13 14:50:00,28.33,28.39,28.23,28.25,79342.0,27.9828,28.0421,27.884,27.9038,79342.0
2021-01-13 15:00:00,28.23,28.23,28.1,28.18,50470.0,27.884,27.884,27.7556,27.8346,50470.0
2021-01-13 15:10:00,28.19,28.23,28.17,28.21,31952.0,27.8445,27.884,27.8248,27.8643,31952.0
2021-01-13 15:20:00,28.21,28.21,28.12,28.14,40746.0,27.8643,27.8643,27.7754,27.7951,40746.0
2021-01-13 15:30:00,28.12,28.17,28.1,28.16,35205.0,27.7754,27.8248,27.7556,27.8149,35205.0
2021-01-13 15:40:00,28.17,28.18,28.09,28.12,63021.0,27.8248,27.8346,27.7457,27.7754,63021.0
2021-01-13 15:50:00,28.11,28.19,28.1,28.13,175805.0,27.7655,27.8445,27.7556,27.7853,175805.0
2021-01-14 09:30:00,28.53,28.53,28.28,28.44,70507.0,28.1803,28.1803,27.9334,28.0915,70507.0
2021-01-14 09:40:00,28.44,28.45,28.32,28.35,37006.0,28.0915,28.1013,27.9729,28.0026,37006.0
2021-01-14 09:50:00,28.34,28.43,28.31,28.32,22584.0,27.9927,28.0816,27.963,27.9729,22584.0
2021-01-14 10:00:00,28.31,28.35,28.16,28.28,32792.0,27.963,28.0026,27.8149,27.9334,32792.0
2021-01-14 10:10:00,28.26,28.45,28.26,28.34,16261.0,27.9137,28.1013,27.9137,27.9927,16261.0
2021-01-14 10:20:00,28.33,28.58,28.32,28.56,242591.0,27.9828,28.2297,27.9729,28.21,242591.0
2021-01-14 10:30:00,28.57,28.62,28.48,28.49,53753.0,28.2199,28.2692,28.131,28.1408,53753.0
2021-01-14 10:40:00,28.49,28.53,28.39,28.39,35940.0,28.1408,28.1803,28.0421,28.0421,35940.0
2021-01-14 10:50:00,28.41,28.52,28.37,28.52,108558.0,28.0618,28.1705,28.0223,28.1705,108558.0
2021-01-14 11:00:00,28.53,28.59,28.51,28.55,26050.0,28.1803,28.2396,28.1606,28.2001,26050.0
2021-01-14 11:10:00,28.55,28.61,28.54,28.54,156675.0,28.2001,28.2594,28.1902,28.1902,156675.0
2021-01-14 11:20:00,28.55,28.68,28.53,28.67,186360.0,28.2001,28.3285,28.1803,28.3186,186360.0
2021-01-14 11:30:00,28.68,28.76,28.68,28.72,42783.0,28.3285,28.4075,28.3285,28.368,42783.0
2021-01-14 11:40:00,28.72,28.78,28.64,28.73,51149.0,28.368,28.4273,28.289,28.3779,51149.0
2021-01-14 11:50:00,28.73,28.78,28.72,28.78,42880.0,28.3779,28.4273,28.368,28.4273,42880.0
2021-01-14 12:00:00,28.77,28.9,28.74,28.86,373477.0,28.4174,28.5458,28.3878,28.5063,373477.0
2021-01-14 12:10:00,28.85,28.94,28.82,28.93,38750.0,28.4964,28.5853,28.4668,28.5754,38750.0
2021-01-14 12:20:00,28.93,28.98,28.84,28.98,154096.0,28.5754,28.6248,28.4866,28.6248,154096.0
2021-01-14 12:30:00,28.98,28.99,28.93,28.94,243918.0,28.6248,28.6347,28.5754,28.5853,243918.0
2021-01-14 12:40:00,28.95,28.96,28.85,28.9,20839.0,28.5952,28.6051,28.4964,28.5458,20839.0
2021-01-14 12:50:00,28.91,28.93,28.88,28.91,18503.0,28.5557,28.5754,28.5261,28.5557,18503.0
2021-01-14 13:00:00,28.91,28.95,28.88,28.92,27227.0,28.5557,28.5952,28.5261,28.5656,27227.0
2021-01-14 13:10:00,28.91,28.91,28.82,28.86,25733.0,28.5557,28.5557,28.4668,28.5063,25733.0
2021-01-14 13:20:00,28.85,28.91,28.84,28.87,22515.0,28.4964,28.5557,28.4866,28.5162,22515.0
2021-01-14 13:30:00,28.88,28.93,28.86,28.9,46709.0,28.5261,28.5754,28.5063,28.5458,46709.0
2021-01-14 13:40:00,28.9,28.91,28.88,28.89,28085.0,28.5458,28.5557,28.5261,28.5359,28085.0
2021-01-14 13:50:00,28.89,28.89,28.81,28.81,27011.0,28.5359,28.5359,28.4569,28.4569,27011.0
2021-01-14 14:00:00,28.82,28.87,28.82,28.82,38745.0,28.4668,28.5162,28.4668,28.4668,38745.0
2021-01-14 14:10:00,28.82,28.92,28.82,28.92,36702.0,28.4668,28.5656,28.4668,28.5656,36702.0
2021-01-14 14:20:00,28.92,29.0,28.91,28.93,31225.0,28.5656,28.6446,28.5557,28.5754,31225.0
2021-01-14 14:30:00,28.94,28.96,28.93,28.94,33718.0,28.5853,28.6051,28.5754,28.5853,33718.0
2021-01-14 14:40:00,28.93,28.94,28.76,28.76,155329.0,28.5754,28.5853,28.4075,28.4075,155329.0
2021-01-14 14:50:00,28.76,28.89,28.76,28.89,60386.0,28.4075,28.5359,28.4075,28.5359,60386.0
2021-01-14 15:00:00,28.89,28.91,28.77,28.79,145755.0,28.5359,28.5557,28.4174,28.4372,145755.0
2021-01-14 15:10:00,28.77,28.81,28.62,28.62,35285.0,28.4174,28.4569,28.2692,28.2692,35285.0
2021-01-14 15:20:00,28.64,28.64,28.48,28.55,66839.0,28.289,28.289,28.131,28.2001,66839.0
2021-01-14 15:30:00,28.55,28.59,28.48,28.56,99583.0,28.2001,28.2396,28.131,28.21,99583.0
2021-01-14 15:40:00,28.56,28.57,28.42,28.45,122595.0,28.21,28.2199,28.0717,28.1013,122595.0
2021-01-14 15:50:00,28.45,28.59,28.38,28.59,474286.0,28.1013,28.2396,28.0322,28.2396,474286.0
2021-01-15 09:30:00,28.26,28.26,27.8,27.94,188741.0,27.9137,27.9137,27.4593,27.5976,188741.0
2021-01-15 09:40:00,27.9,28.15,27.83,28.1,17994.0,27.5581,27.805,27.4889,27.7556,17994.0
2021-01-15 09:50:00,28.13,28.13,27.88,27.96,10806.0,27.7853,27.7853,27.5383,27.6173,10806.0
2021-01-15 10:00:00,27.99,28.01,27.7,27.81,53522.0,27.647,27.6667,27.3605,27.4692,53522.0
2021-01-15 10:10:00,27.82,27.95,27.79,27.83,17165.0,27.4791,27.6075,27.4494,27.4889,17165.0
2021-01-15 10:20:00,27.82,27.86,27.62,27.85,27500.0,27.4791,27.5186,27.2815,27.5087,27500.0
2021-01-15 10:30:00,27.83,27.97,27.8,27.9,15742.0,27.4889,27.6272,27.4593,27.5581,15742.0
2021-01-15 10:40:00,27.95,28.06,27.92,27.97,12672.0,27.6075,27.7161,27.5778,27.6272,12672.0
2021-01-15 10:50:00,27.98,28.12,27.98,28.09,28976.0,27.6371,27.7754,27.6371,27.7457,28976.0
2021-01-15 11:00:00,28.08,28.11,28.03,28.1,17426.0,27.7359,27.7655,27.6865,27.7556,17426.0
2021-01-15 11:10:00,28.11,28.14,28.02,28.13,28361.0,27.7655,27.7951,27.6766,27.7853,28361.0
2021-01-15 11:20:00,28.12,28.18,28.09,28.18,13205.0,27.7754,27.8346,27.7457,27.8346,13205.0
2021-01-15 11:30:00,28.18,28.2,28.14,28.18,20270.0,27.8346,27.8544,27.7951,27.8346,20270.0
2021-01-15 11:40:00,28.17,28.22,28.1,28.13,21162.0,27.8248,27.8741,27.7556,27.7853,21162.0
2021-01-15 11:50:00,28.11,28.12,28.04,28.05,21228.0,27.7655,27.7754,27.6964,27.7062,21228.0
2021-01-15 12:00:00,28.05,28.18,28.04,28.14,42550.0,27.7062,27.8346,27.6964,27.7951,42550.0
2021-01-15 12:10:00,28.14,28.17,28.06,28.15,26924.0,27.7951,27.8248,27.7161,27.805,26924.0
2021-01-15 12:20:00,28.15,28.16,28.09,28.14,45114.0,27.805,27.8149,27.7457,27.7951,45114.0
2021-01-15 12:30:00,28.13,28.21,28.11,28.21,34910.0,27.7853,27.8643,27.7655,27.8643,34910.0
2021-01-15 12:40:00,28.21,28.25,28.19,28.22,27538.0,27.8643,27.9038,27.8445,27.8741,27538.0
2021-01-15 12:50:00,28.22,28.25,28.16,28.19,46772.0,27.8741,27.9038,27.8149,27.8445,46772.0
2021-01-15 13:00:00,28.19,28.19,28.1,28.13,63303.0,27.8445,27.8445,27.7556,27.7853,63303.0
2021-01-15 13:10:00,28.13,28.16,28.03,28.11,74200.0,27.7853,27.8149,27.6865,27.7655,74200.0
2021-01-15 13:20:00,28.11,28.12,28.04,28.05,31079.0,27.7655,27.7754,27.6964,27.7062,31079.0
2021-01-15 13:30:00,28.03,28.04,27.96,28.01,22354.0,27.6865,27.6964,27.6173,27.6667,22354.0
2021-01-15 13:40:00,28.0,28.03,27.98,27.98,13872.0,27.6568,27.6865,27.6371,27.6371,13872.0
2021-01-15 13:50:00,27.97,27.97,27.89,27.97,6610.0,27.6272,27.6272,27.5482,27.6272,6610.0
2021-01-15 14:00:00,27.98,28.01,27.96,27.96,11645.0,27.6371,27.6667,27.6173,27.6173,11645.0
2021-01-15 14:10:00,27.95,27.97,27.89,27.89,9820.0,27.6075,27.6272,27.5482,27.5482,9820.0
2021-01-15 14:20:00,27.88,27.96,27.88,27.96,30535.0,27.5383,27.6173,27.5383,27.6173,30535.0
2021-01-15 14:30:00,27.96,28.0,27.94,27.95,18175.0,27.6173,27.6568,27.5976,27.6075,18175.0
2021-01-15 14:40:00,27.95,27.95,27.89,27.93,18364.0,27.6075,27.6075,27.5482,27.5877,18364.0
2021-01-15 14:50:00,27.94,27.94,27.82,27.84,18173.0,27.5976,27.5976,27.4791,27.4988,18173.0
2021-01-15 15:00:00,27.85,27.86,27.72,27.74,23435.0,27.5087,27.5186,27.3803,27.4,23435.0
2021-01-15 15:10:00,27.74,27.85,27.74,27.83,24040.0,27.4,27.5087,27.4,27.4889,24040.0
2021-01-15 15:20:00,27.82,27.93,27.79,27.92,37548.0,27.4791,27.5877,27.4494,27.5778,37548.0
2021-01-15 15:30:00,27.93,27.93,27.81,27.85,78036.0,27.5877,27.5877,27.4692,27.5087,78036.0
2021-01-15 15:40:00,27.85,27.93,27.84,27.87,125400.0,27.5087,27.5877,27.4988,27.5284,125400.0
2021-01-15 15:50:00,27.86,27.95,27.84,27.95,258095.0,27.5186,27.6075,27.4988,27.6075,258095.0
2021-01-19 09:30:00,28.25,28.25,27.97,28.2,102183.0,27.9038,27.9038,27.6272,27.8544,102183.0
2021-01-19 09:40:00,28.2,28.2,28.02,28.02,47877.0,27.8544,27.8544,27.6766,27.6766,47877.0
2021-01-19 09:50:00,28.04,28.08,27.92,27.93,23283.0,27.6964,27.7359,27.5778,27.5877,23283.0
2021-01-19 10:00:00,27.92,27.98,27.85,27.86,44279.0,27.5778,27.6371,27.5087,27.5186,44279.0
2021-01-19 10:10:00,27.85,27.93,27.77,27.89,49905.0,27.5087,27.5877,27.4297,27.5482,49905.0
2021-01-19 10:20:00,27.88,27.94,27.84,27.88,19797.0,27.5383,27.5976,27.4988,27.5383,19797.0
2021-01-19 10:30:00,27.89,27.98,27.89,27.93,35027.0,27.5482,27.6371,27.5482,27.5877,35027.0
2021-01-19 10:40:00,27.92,27.93,27.86,27.92,30957.0,27.5778,27.5877,27.5186,27.5778,30957.0
2021-01-19 10:50:00,27.92,27.93,27.86,27.87,32754.0,27.5778,27.5877,27.5186,27.5284,32754.0
2021-01-19 11:00:00,27.84,27.92,27.74,27.76,27642.0,27.4988,27.5778,27.4,27.4198,27642.0
2021-01-19 11:10:00,27.75,27.93,27.74,27.88,49726.0,27.4099,27.5877,27.4,27.5383,49726.0
2021-01-19 11:20:00,27.89,27.93,27.86,27.89,22664.0,27.5482,27.5877,27.5186,27.5482,22664.0
2021-01-19 11:30:00,27.9,27.9,27.79,27.85,16237.0,27.5581,27.5581,27.4494,27.5087,16237.0
2021-01-19 11:40:00,27.85,27.87,27.82,27.84,41894.0,27.5087,27.5284,27.4791,27.4988,41894.0
2021-01-19 11:50:00,27.85,27.87,27.8,27.8,15908.0,27.5087,27.5284,27.4593,27.4593,15908.0
2021-01-19 12:00:00,27.8,27.83,27.76,27.76,18132.0,27.4593,27.4889,27.4198,27.4198,18132.0
2021-01-19 12:10:00,27.76,27.76,27.53,27.53,47899.0,27.4198,27.4198,27.1926,27.1926,47899.0
2021-01-19 12:20:00,27.53,27.67,27.53,27.64,33369.0,27.1926,27.3309,27.1926,27.3013,33369.0
2021-01-19 12:30:00,27.64,27.65,27.6,27.64,17380.0,27.3013,27.3111,27.2617,27.3013,17380.0
2021-01-19 12:40:00,27.64,27.67,27.61,27.63,27118.0,27.3013,27.3309,27.2716,27.2914,27118.0
2021-01-19 12:50:00,27.63,27.66,27.61,27.64,18285.0,27.2914,27.321,27.2716,27.3013,18285.0
2021-01-19 13:00:00,27.63,27.63,27.57,27.58,15250.0,27.2914,27.2914,27.2321,27.242,15250.0
2021-01-19 13:10:00,27.58,27.62,27.52,27.54,14730.0,27.242,27.2815,27.1827,27.2025,14730.0
2021-01-19 13:20:00,27.54,27.59,27.53,27.56,11328.0,27.2025,27.2519,27.1926,27.2222,11328.0
2021-01-19 13:30:00,27.57,27.69,27.55,27.67,41025.0,27.2321,27.3506,27.2124,27.3309,41025.0
2021-01-19 13:40:00,27.68,27.7,27.65,27.7,12813.0,27.3408,27.3605,27.3111,27.3605,12813.0
2021-01-19 13:50:00,27.71,27.8,27.71,27.77,22098.0,27.3704,27.4593,27.3704,27.4297,22098.0
2021-01-19 14:00:00,27.76,27.76,27.68,27.7,37857.0,27.4198,27.4198,27.3408,27.3605,37857.0
2021-01-19 14:10:00,27.69,27.77,27.68,27.75,17462.0,27.3506,27.4297,27.3408,27.4099,17462.0
2021-01-19 14:20:00,27.76,27.76,27.7,27.74,19539.0,27.4198,27.4198,27.3605,27.4,19539.0
2021-01-19 14:30:00,27.74,27.75,27.69,27.73,15276.0,27.4,27.4099,27.3506,27.3902,15276.0
2021-01-19 14:40:00,27.73,27.75,27.65,27.71,20467.0,27.3902,27.4099,27.3111,27.3704,20467.0
2021-01-19 14:50:00,27.7,27.72,27.68,27.71,14256.0,27.3605,27.3803,27.3408,27.3704,14256.0
2021-01-19 15:00:00,27.71,27.74,27.67,27.72,27876.0,27.3704,27.4,27.3309,27.3803,27876.0
2021-01-19 15:10:00,27.73,27.75,27.71,27.75,17735.0,27.3902,27.4099,27.3704,27.4099,17735.0
2021-01-19 15:20:00,27.75,27.79,27.72,27.75,39525.0,27.4099,27.4494,27.3803,27.4099,39525.0
2021-01-19 15:30:00,27.75,27.78,27.71,27.73,54991.0,27.4099,27.4395,27.3704,27.3902,54991.0
2021-01-19 15:40:00,27.72,27.78,27.7,27.72,67191.0,27.3803,27.4395,27.3605,27.3803,67191.0
2021-01-19 15:50:00,27.71,27.78,27.7,27.74,303884.0,27.3704,27.4395,27.3605,27.4,303884.0
2021-01-20 09:30:00,27.94,27.99,27.61,27.61,89174.0,27.5976,27.647,27.2716,27.2716,89174.0
2021-01-20 09:40:00,27.68,27.74,27.56,27.58,26730.0,27.3408,27.4,27.2222,27.242,26730.0
2021-01-20 09:50:00,27.6,27.63,27.48,27.58,63556.0,27.2617,27.2914,27.1432,27.242,63556.0
2021-01-20 10:00:00,27.59,27.76,27.55,27.75,63875.0,27.2519,27.4198,27.2124,27.4099,63875.0
2021-01-20 10:10:00,27.73,27.86,27.68,27.8,50758.0,27.3902,27.5186,27.3408,27.4593,50758.0
2021-01-20 10:20:00,27.8,27.9,27.8,27.83,48940.0,27.4593,27.5581,27.4593,27.4889,48940.0
2021-01-20 10:30:00,27.84,27.89,27.82,27.89,59509.0,27.4988,27.5482,27.4791,27.5482,59509.0
2021-01-20 10:40:00,27.89,27.89,27.62,27.72,393788.0,27.5482,27.5482,27.2815,27.3803,393788.0
2021-01-20 10:50:00,27.72,27.77,27.69,27.73,66870.0,27.3803,27.4297,27.3506,27.3902,66870.0
2021-01-20 11:00:00,27.73,27.74,27.64,27.65,84296.0,27.3902,27.4,27.3013,27.3111,84296.0
2021-01-20 11:10:00,27.65,27.66,27.6,27.62,30833.0,27.3111,27.321,27.2617,27.2815,30833.0
2021-01-20 11:20:00,27.61,27.63,27.57,27.62,40490.0,27.2716,27.2914,27.2321,27.2815,40490.0
2021-01-20 11:30:00,27.61,27.72,27.61,27.69,46071.0,27.2716,27.3803,27.2716,27.3506,46071.0
2021-01-20 11:40:00,27.69,27.73,27.66,27.7,52058.0,27.3506,27.3902,27.321,27.3605,52058.0
2021-01-20 11:50:00,27.71,27.82,27.68,27.73,258182.0,27.3704,27.4791,27.3408,27.3902,258182.0
2021-01-20 12:00:00,27.73,27.8,27.71,27.77,57283.0,27.3902,27.4593,27.3704,27.4297,57283.0
2021-01-20 12:10:00,27.76,27.76,27.7,27.72,30190.0,27.4198,27.4198,27.3605,27.3803,30190.0
2021-01-20 12:20:00,27.72,27.73,27.61,27.63,77208.0,27.3803,27.3902,27.2716,27.2914,77208.0
2021-01-20 12:30:00,27.62,27.65,27.55,27.57,57396.0,27.2815,27.3111,27.2124,27.2321,57396.0
2021-01-20 12:40:00,27.58,27.64,27.56,27.63,26096.0,27.242,27.3013,27.2222,27.2914,26096.0
2021-01-20 12:50:00,27.63,27.7,27.6,27.63,90167.0,27.2914,27.3605,27.2617,27.2914,90167.0
2021-01-20 13:00:00,27.64,27.65,27.6,27.64,98681.0,27.3013,27.3111,27.2617,27.3013,98681.0
2021-01-20 13:10:00,27.64,27.69,27.6,27.64,63489.0,27.3013,27.3506,27.2617,27.3013,63489.0
2021-01-20 13:20:00,27.63,27.7,27.6,27.66,36772.0,27.2914,27.3605,27.2617,27.321,36772.0
2021-01-20 13:30:00,27.64,27.69,27.59,27.61,70964.0,27.3013,27.3506,27.2519,27.2716,70964.0
2021-01-20 13:40:00,27.62,27.65,27.54,27.56,117520.0,27.2815,27.3111,27.2025,27.2222,117520.0
2021-01-20 13:50:00,27.57,27.6,27.55,27.55,25019.0,27.2321,27.2617,27.2124,27.2124,25019.0
2021-01-20 14:00:00,27.56,27.57,27.5,27.53,51053.0,27.2222,27.2321,27.163,27.1926,51053.0
2021-01-20 14:10:00,27.54,27.54,27.45,27.48,76171.0,27.2025,27.2025,27.1136,27.1432,76171.0
2021-01-20 14:20:00,27.49,27.51,27.43,27.46,70688.0,27.1531,27.1729,27.0938,27.1235,70688.0
2021-01-20 14:30:00,27.46,27.53,27.34,27.53,573035.0,27.1235,27.1926,27.0049,27.1926,573035.0
2021-01-20 14:40:00,27.53,27.61,27.47,27.55,78706.0,27.1926,27.2716,27.1333,27.2124,78706.0
2021-01-20 14:50:00,27.55,27.58,27.44,27.44,96649.0,27.2124,27.242,27.1037,27.1037,96649.0
2021-01-20 15:00:00,27.45,27.5,27.4,27.42,76167.0,27.1136,27.163,27.0642,27.084,76167.0
2021-01-20 15:10:00,27.42,27.48,27.38,27.45,158965.0,27.084,27.1432,27.0444,27.1136,158965.0
2021-01-20 15:20:00,27.44,27.47,27.38,27.45,141507.0,27.1037,27.1333,27.0444,27.1136,141507.0
2021-01-20 15:30:00,27.45,27.47,27.36,27.46,122097.0,27.1136,27.1333,27.0247,27.1235,122097.0
2021-01-20 15:40:00,27.45,27.53,27.44,27.49,112142.0,27.1136,27.1926,27.1037,27.1531,112142.0
2021-01-20 15:50:00,27.49,27.53,27.36,27.37,454652.0,27.1531,27.1926,27.0247,27.0346,454652.0
2021-01-21 09:30:00,27.25,27.35,27.15,27.23,68464.0,26.916,27.0148,26.8173,26.8963,68464.0
2021-01-21 09:40:00,27.21,27.25,27.09,27.1,36168.0,26.8765,26.916,26.758,26.7679,36168.0
2021-01-21 09:50:00,27.12,27.17,26.88,26.89,53801.0,26.7876,26.837,26.5506,26.5604,53801.0
2021-01-21 10:00:00,26.91,26.92,26.69,26.76,241372.0,26.5802,26.5901,26.3629,26.432,241372.0
2021-01-21 10:10:00,26.76,26.91,26.74,26.86,45559.0,26.432,26.5802,26.4123,26.5308,45559.0
2021-01-21 10:20:00,26.84,26.96,26.81,26.95,363658.0,26.5111,26.6296,26.4814,26.6197,363658.0
2021-01-21 10:30:00,26.95,26.95,26.76,26.79,54753.0,26.6197,26.6197,26.432,26.4617,54753.0
2021-01-21 10:40:00,26.79,26.88,26.74,26.74,50594.0,26.4617,26.5506,26.4123,26.4123,50594.0
2021-01-21 10:50:00,26.75,26.8,26.72,26.74,72372.0,26.4222,26.4716,26.3925,26.4123,72372.0
2021-01-21 11:00:00,26.74,26.8,26.63,26.74,96006.0,26.4123,26.4716,26.3036,26.4123,96006.0
2021-01-21 11:10:00,26.74,26.77,26.71,26.76,67025.0,26.4123,26.4419,26.3827,26.432,67025.0
2021-01-21 11:20:00,26.75,26.83,26.73,26.83,62078.0,26.4222,26.5012,26.4024,26.5012,62078.0
2021-01-21 11:30:00,26.82,26.89,26.72,26.89,2148631.0,26.4913,26.5604,26.3925,26.5604,2148631.0
2021-01-21 11:40:00,26.88,27.0,26.86,26.93,120507.0,26.5506,26.6691,26.5308,26.6,120507.0
2021-01-21 11:50:00,26.93,26.93,26.85,26.88,82237.0,26.6,26.6,26.5209,26.5506,82237.0
2021-01-21 12:00:00,26.89,27.0,26.82,26.89,468336.0,26.5604,26.6691,26.4913,26.5604,468336.0
2021-01-21 12:10:00,26.9,26.9,26.79,26.79,48967.0,26.5703,26.5703,26.4617,26.4617,48967.0
2021-01-21 12:20:00,26.78,26.82,26.74,26.82,89013.0,26.4518,26.4913,26.4123,26.4913,89013.0
2021-01-21 12:30:00,26.81,26.88,26.78,26.78,69203.0,26.4814,26.5506,26.4518,26.4518,69203.0
2021-01-21 12:40:00,26.79,26.87,26.78,26.82,102277.0,26.4617,26.5407,26.4518,26.4913,102277.0
2021-01-21 12:50:00,26.82,26.82,26.75,26.79,65027.0,26.4913,26.4913,26.4222,26.4617,65027.0
2021-01-21 13:00:00,26.79,26.81,26.74,26.78,37332.0,26.4617,26.4814,26.4123,26.4518,37332.0
2021-01-21 13:10:00,26.78,26.84,26.77,26.83,37625.0,26.4518,26.5111,26.4419,26.5012,37625.0
2021-01-21 13:20:00,26.82,26.86,26.79,26.8,33109.0,26.4913,26.5308,26.4617,26.4716,33109.0
2021-01-21 13:30:00,26.79,26.81,26.74,26.77,35120.0,26.4617,26.4814,26.4123,26.4419,35120.0
2021-01-21 13:40:00,26.77,26.8,26.74,26.75,31182.0,26.4419,26.4716,26.4123,26.4222,31182.0
2021-01-21 13:50:00,26.75,26.81,26.74,26.75,79793.0,26.4222,26.4814,26.4123,26.4222,79793.0
2021-01-21 14:00:00,26.75,26.82,26.73,26.8,72008.0,26.4222,26.4913,26.4024,26.4716,72008.0
2021-01-21 14:10:00,26.8,26.89,26.79,26.88,62195.0,26.4716,26.5604,26.4617,26.5506,62195.0
2021-01-21 14:20:00,26.88,26.89,26.82,26.88,40882.0,26.5506,26.5604,26.4913,26.5506,40882.0
2021-01-21 14:30:00,26.87,26.96,26.87,26.93,49882.0,26.5407,26.6296,26.5407,26.6,49882.0
2021-01-21 14:40:00,26.93,26.94,26.83,26.84,54064.0,26.6,26.6098,26.5012,26.5111,54064.0
2021-01-21 14:50:00,26.84,26.91,26.83,26.83,156941.0,26.5111,26.5802,26.5012,26.5012,156941.0
2021-01-21 15:00:00,26.83,26.91,26.81,26.89,49942.0,26.5012,26.5802,26.4814,26.5604,49942.0
2021-01-21 15:10:00,26.89,26.89,26.81,26.81,74577.0,26.5604,26.5604,26.4814,26.4814,74577.0
2021-01-21 15:20:00,26.81,26.92,26.81,26.89,152472.0,26.4814,26.5901,26.4814,26.5604,152472.0
2021-01-21 15:30:00,26.89,27.06,26.88,27.01,125547.0,26.5604,26.7284,26.5506,26.679,125547.0
2021-01-21 15:40:00,27.01,27.05,26.95,26.96,173523.0,26.679,26.7185,26.6197,26.6296,173523.0
2021-01-21 15:50:00,26.97,27.03,26.89,26.93,475361.0,26.6395,26.6987,26.5604,26.6,475361.0
2021-01-22 09:30:00,26.71,27.03,26.47,26.75,102699.0,26.3827,26.6987,26.1456,26.4222,102699.0
2021-01-22 09:40:00,26.75,26.76,26.52,26.7,44916.0,26.4222,26.432,26.195,26.3728,44916.0
2021-01-22 09:50:00,26.7,26.73,26.48,26.5,42870.0,26.3728,26.4024,26.1555,26.1752,42870.0
2021-01-22 10:00:00,26.5,26.59,26.5,26.56,37728.0,26.1752,26.2641,26.1752,26.2345,37728.0
2021-01-22 10:10:00,26.55,26.69,26.51,26.57,34511.0,26.2246,26.3629,26.1851,26.2444,34511.0
2021-01-22 10:20:00,26.55,26.57,26.37,26.4,62005.0,26.2246,26.2444,26.0468,26.0765,62005.0
2021-01-22 10:30:00,26.42,26.51,26.42,26.5,13287.0,26.0962,26.1851,26.0962,26.1752,13287.0
2021-01-22 10:40:00,26.47,26.59,26.47,26.57,15935.0,26.1456,26.2641,26.1456,26.2444,15935.0
2021-01-22 10:50:00,26.56,26.65,26.54,26.65,38375.0,26.2345,26.3234,26.2147,26.3234,38375.0
2021-01-22 11:00:00,26.64,26.82,26.62,26.75,26041.0,26.3135,26.4913,26.2938,26.4222,26041.0
2021-01-22 11:10:00,26.75,26.78,26.65,26.7,50957.0,26.4222,26.4518,26.3234,26.3728,50957.0
2021-01-22 11:20:00,26.71,26.74,26.66,26.7,49033.0,26.3827,26.4123,26.3333,26.3728,49033.0
2021-01-22 11:30:00,26.71,26.86,26.68,26.84,74408.0,26.3827,26.5308,26.353,26.5111,74408.0
2021-01-22 11:40:00,26.83,26.84,26.69,26.73,15720.0,26.5012,26.5111,26.3629,26.4024,15720.0
2021-01-22 11:50:00,26.74,26.84,26.73,26.8,30527.0,26.4123,26.5111,26.4024,26.4716,30527.0
2021-01-22 12:00:00,26.81,26.88,26.76,26.76,22709.0,26.4814,26.5506,26.432,26.432,22709.0
2021-01-22 12:10:00,26.74,26.74,26.65,26.66,11705.0,26.4123,26.4123,26.3234,26.3333,11705.0
2021-01-22 12:20:00,26.67,26.74,26.66,26.74,45580.0,26.3431,26.4123,26.3333,26.4123,45580.0
2021-01-22 12:30:00,26.74,26.74,26.63,26.63,11746.0,26.4123,26.4123,26.3036,26.3036,11746.0
2021-01-22 12:40:00,26.62,26.79,26.61,26.79,44754.0,26.2938,26.4617,26.2839,26.4617,44754.0
2021-01-22 12:50:00,26.79,26.83,26.76,26.79,178094.0,26.4617,26.5012,26.432,26.4617,178094.0
2021-01-22 13:00:00,26.79,26.79,26.68,26.68,17931.0,26.4617,26.4617,26.353,26.353,17931.0
2021-01-22 13:10:00,26.68,26.7,26.65,26.68,11690.0,26.353,26.3728,26.3234,26.353,11690.0
2021-01-22 13:20:00,26.68,26.72,26.67,26.71,10488.0,26.353,26.3925,26.3431,26.3827,10488.0
2021-01-22 13:30:00,26.71,26.74,26.7,26.74,12393.0,26.3827,26.4123,26.3728,26.4123,12393.0
2021-01-22 13:40:00,26.74,26.77,26.7,26.72,15987.0,26.4123,26.4419,26.3728,26.3925,15987.0
2021-01-22 13:50:00,26.71,26.74,26.69,26.7,16639.0,26.3827,26.4123,26.3629,26.3728,16639.0
2021-01-22 14:00:00,26.7,26.72,26.64,26.64,17555.0,26.3728,26.3925,26.3135,26.3135,17555.0
2021-01-22 14:10:00,26.63,26.72,26.63,26.7,34487.0,26.3036,26.3925,26.3036,26.3728,34487.0
2021-01-22 14:20:00,26.7,26.72,26.69,26.71,11406.0,26.3728,26.3925,26.3629,26.3827,11406.0
2021-01-22 14:30:00,26.71,26.77,26.71,26.71,16563.0,26.3827,26.4419,26.3827,26.3827,16563.0
2021-01-22 14:40:00,26.72,26.75,26.7,26.72,19968.0,26.3925,26.4222,26.3728,26.3925,19968.0
2021-01-22 14:50:00,26.72,26.73,26.65,26.68,36449.0,26.3925,26.4024,26.3234,26.353,36449.0
2021-01-22 15:00:00,26.68,26.71,26.65,26.66,26665.0,26.353,26.3827,26.3234,26.3333,26665.0
2021-01-22 15:10:00,26.65,26.66,26.6,26.64,29122.0,26.3234,26.3333,26.274,26.3135,29122.0
2021-01-22 15:20:00,26.64,26.77,26.62,26.76,29332.0,26.3135,26.4419,26.2938,26.432,29332.0
2021-01-22 15:30:00,26.76,26.83,26.73,26.82,45442.0,26.432,26.5012,26.4024,26.4913,45442.0
2021-01-22 15:40:00,26.83,26.85,26.77,26.82,87135.0,26.5012,26.5209,26.4419,26.4913,87135.0
2021-01-22 15:50:00,26.81,26.84,26.75,26.75,179265.0,26.4814,26.5111,26.4222,26.4222,179265.0
2021-01-25 09:30:00,26.48,26.61,26.38,26.4,61366.0,26.1555,26.2839,26.0567,26.0765,61366.0
2021-01-25 09:40:00,26.37,26.51,26.31,26.36,25795.0,26.0468,26.1851,25.9876,26.0369,25795.0
2021-01-25 09:50:00,26.35,26.36,26.16,26.19,36449.0,26.0271,26.0369,25.8394,25.869,36449.0
2021-01-25 10:00:00,26.18,26.31,26.11,26.28,29760.0,25.8592,25.9876,25.79,25.9579,29760.0
2021-01-25 10:10:00,26.29,26.32,26.19,26.24,30873.0,25.9678,25.9974,25.869,25.9184,30873.0
2021-01-25 10:20:00,26.22,26.28,26.16,26.16,20585.0,25.8987,25.9579,25.8394,25.8394,20585.0
2021-01-25 10:30:00,26.18,26.25,26.12,26.2,19130.0,25.8592,25.9283,25.7999,25.8789,19130.0
2021-01-25 10:40:00,26.19,26.21,25.99,26.01,36237.0,25.869,25.8888,25.6715,25.6912,36237.0
2021-01-25 10:50:00,26.0,26.01,25.77,25.78,51417.0,25.6814,25.6912,25.4542,25.4641,51417.0
2021-01-25 11:00:00,25.78,25.87,25.54,25.59,60352.0,25.4641,25.5529,25.227,25.2764,60352.0
2021-01-25 11:10:00,25.6,25.83,25.59,25.7,74630.0,25.2863,25.5134,25.2764,25.385,74630.0
2021-01-25 11:20:00,25.71,25.82,25.6,25.66,37910.0,25.3949,25.5036,25.2863,25.3455,37910.0
2021-01-25 11:30:00,25.67,25.71,25.59,25.62,71110.0,25.3554,25.3949,25.2764,25.306,71110.0
2021-01-25 11:40:00,25.64,25.79,25.54,25.73,289095.0,25.3258,25.4739,25.227,25.4147,289095.0
2021-01-25 11:50:00,25.73,25.76,25.57,25.67,51742.0,25.4147,25.4443,25.2566,25.3554,51742.0
2021-01-25 12:00:00,25.67,25.73,25.62,25.67,79439.0,25.3554,25.4147,25.306,25.3554,79439.0
2021-01-25 12:10:00,25.67,25.71,25.34,25.4,129954.0,25.3554,25.3949,25.0294,25.0887,129954.0
2021-01-25 12:20:00,25.41,25.52,25.4,25.5,100181.0,25.0986,25.2072,25.0887,25.1875,100181.0
2021-01-25 12:30:00,25.49,25.59,25.48,25.57,73968.0,25.1776,25.2764,25.1677,25.2566,73968.0
2021-01-25 12:40:00,25.58,25.62,25.56,25.6,45854.0,25.2665,25.306,25.2467,25.2863,45854.0
2021-01-25 12:50:00,25.6,25.62,25.49,25.58,66276.0,25.2863,25.306,25.1776,25.2665,66276.0
2021-01-25 13:00:00,25.59,25.6,25.46,25.46,78482.0,25.2764,25.2863,25.148,25.148,78482.0
2021-01-25 13:10:00,25.46,25.6,25.46,25.5,97568.0,25.148,25.2863,25.148,25.1875,97568.0
2021-01-25 13:20:00,25.49,25.6,25.49,25.54,317378.0,25.1776,25.2863,25.1776,25.227,317378.0
2021-01-25 13:30:00,25.54,25.65,25.5,25.5,179222.0,25.227,25.3356,25.1875,25.1875,179222.0
2021-01-25 13:40:00,25.5,25.52,25.44,25.5,55786.0,25.1875,25.2072,25.1282,25.1875,55786.0
2021-01-25 13:50:00,25.5,25.52,25.44,25.5,131080.0,25.1875,25.2072,25.1282,25.1875,131080.0
2021-01-25 14:00:00,25.49,25.56,25.48,25.5,93809.0,25.1776,25.2467,25.1677,25.1875,93809.0
2021-01-25 14:10:00,25.5,25.51,25.45,25.51,85233.0,25.1875,25.1974,25.1381,25.1974,85233.0
2021-01-25 14:20:00,25.51,25.52,25.46,25.5,97557.0,25.1974,25.2072,25.148,25.1875,97557.0
2021-01-25 14:30:00,25.5,25.51,25.41,25.49,94122.0,25.1875,25.1974,25.0986,25.1776,94122.0
2021-01-25 14:40:00,25.49,25.59,25.48,25.59,489100.0,25.1776,25.2764,25.1677,25.2764,489100.0
2021-01-25 14:50:00,25.59,25.59,25.45,25.5,81401.0,25.2764,25.2764,25.1381,25.1875,81401.0
2021-01-25 15:00:00,25.5,25.54,25.47,25.48,212271.0,25.1875,25.227,25.1579,25.1677,212271.0
2021-01-25 15:10:00,25.48,25.55,25.39,25.48,192471.0,25.1677,25.2369,25.0788,25.1677,192471.0
2021-01-25 15:20:00,25.48,25.61,25.41,25.49,435298.0,25.1677,25.2961,25.0986,25.1776,435298.0
2021-01-25 15:30:00,25.5,25.63,25.48,25.51,469790.0,25.1875,25.3159,25.1677,25.1974,469790.0
2021-01-25 15:40:00,25.51,25.92,25.49,25.91,235357.0,25.1974,25.6023,25.1776,25.5925,235357.0
2021-01-25 15:50:00,25.92,26.07,25.83,25.84,962234.0,25.6023,25.7505,25.5134,25.5233,962234.0
2021-01-26 09:30:00,26.14,26.28,25.99,26.08,155409.0,25.8196,25.9579,25.6715,25.7604,155409.0
2021-01-26 09:40:00,26.08,26.24,25.99,26.17,301698.0,25.7604,25.9184,25.6715,25.8493,301698.0
2021-01-26 09:50:00,26.17,26.24,26.07,26.07,213726.0,25.8493,25.9184,25.7505,25.7505,213726.0
2021-01-26 10:00:00,26.07,26.13,25.89,25.89,97783.0,25.7505,25.8098,25.5727,25.5727,97783.0
2021-01-26 10:10:00,25.9,25.91,25.61,25.68,137895.0,25.5826,25.5925,25.2961,25.3653,137895.0
2021-01-26 10:20:00,25.68,25.78,25.62,25.68,78288.0,25.3653,25.4641,25.306,25.3653,78288.0
2021-01-26 10:30:00,25.68,25.77,25.6,25.65,47455.0,25.3653,25.4542,25.2863,25.3356,47455.0
2021-01-26 10:40:00,25.65,25.67,25.58,25.6,65776.0,25.3356,25.3554,25.2665,25.2863,65776.0
2021-01-26 10:50:00,25.61,25.62,25.38,25.51,148157.0,25.2961,25.306,25.069,25.1974,148157.0
2021-01-26 11:00:00,25.52,25.63,25.4,25.45,194644.0,25.2072,25.3159,25.0887,25.1381,194644.0
2021-01-26 11:10:00,25.47,25.53,25.41,25.42,340850.0,25.1579,25.2171,25.0986,25.1085,340850.0
2021-01-26 11:20:00,25.43,25.46,25.39,25.44,138610.0,25.1183,25.148,25.0788,25.1282,138610.0
2021-01-26 11:30:00,25.44,25.45,25.38,25.4,78738.0,25.1282,25.1381,25.069,25.0887,78738.0
2021-01-26 11:40:00,25.4,25.43,25.24,25.25,67742.0,25.0887,25.1183,24.9307,24.9405,67742.0
2021-01-26 11:50:00,25.26,25.28,25.11,25.17,441153.0,24.9504,24.9702,24.8023,24.8615,441153.0
2021-01-26 12:00:00,25.18,25.26,25.18,25.22,65602.0,24.8714,24.9504,24.8714,24.9109,65602.0
2021-01-26 12:10:00,25.22,25.31,25.19,25.28,61074.0,24.9109,24.9998,24.8813,24.9702,61074.0
2021-01-26 12:20:00,25.27,25.44,25.27,25.37,88561.0,24.9603,25.1282,24.9603,25.0591,88561.0
2021-01-26 12:30:00,25.38,25.4,25.33,25.37,110456.0,25.069,25.0887,25.0196,25.0591,110456.0
2021-01-26 12:40:00,25.37,25.39,25.25,25.29,119249.0,25.0591,25.0788,24.9405,24.9801,119249.0
2021-01-26 12:50:00,25.29,25.35,25.26,25.32,55449.0,24.9801,25.0393,24.9504,25.0097,55449.0
2021-01-26 13:00:00,25.31,25.37,25.3,25.36,61578.0,24.9998,25.0591,24.9899,25.0492,61578.0
2021-01-26 13:10:00,25.37,25.4,25.31,25.34,122837.0,25.0591,25.0887,24.9998,25.0294,122837.0
2021-01-26 13:20:00,25.32,25.36,25.32,25.34,31790.0,25.0097,25.0492,25.0097,25.0294,31790.0
2021-01-26 13:30:00,25.33,25.36,25.3,25.31,48180.0,25.0196,25.0492,24.9899,24.9998,48180.0
2021-01-26 13:40:00,25.32,25.34,25.3,25.33,48833.0,25.0097,25.0294,24.9899,25.0196,48833.0
2021-01-26 13:50:00,25.33,25.33,25.3,25.31,66205.0,25.0196,25.0196,24.9899,24.9998,66205.0
2021-01-26 14:00:00,25.31,25.35,25.25,25.29,188527.0,24.9998,25.0393,24.9405,24.9801,188527.0
2021-01-26 14:10:00,25.29,25.31,25.25,25.28,71019.0,24.9801,24.9998,24.9405,24.9702,71019.0
2021-01-26 14:20:00,25.28,25.29,25.19,25.22,39470.0,24.9702,24.9801,24.8813,24.9109,39470.0
2021-01-26 14:30:00,25.21,25.27,25.21,25.24,43178.0,24.901,24.9603,24.901,24.9307,43178.0
2021-01-26 14:40:00,25.25,25.28,25.15,25.19,674240.0,24.9405,24.9702,24.8418,24.8813,674240.0
2021-01-26 14:50:00,25.18,25.22,25.16,25.21,36362.0,24.8714,24.9109,24.8517,24.901,36362.0
2021-01-26 15:00:00,25.2,25.24,25.16,25.18,73929.0,24.8912,24.9307,24.8517,24.8714,73929.0
2021-01-26 15:10:00,25.18,25.18,25.06,25.07,67971.0,24.8714,24.8714,24.7529,24.7628,67971.0
2021-01-26 15:20:00,25.06,25.09,25.02,25.09,101905.0,24.7529,24.7825,24.7134,24.7825,101905.0
2021-01-26 15:30:00,25.09,25.14,25.04,25.05,148218.0,24.7825,24.8319,24.7331,24.743,148218.0
2021-01-26 15:40:00,25.05,25.13,25.03,25.05,213609.0,24.743,24.822,24.7232,24.743,213609.0
2021-01-26 15:50:00,25.06,25.12,24.91,25.01,932131.0,24.7529,24.8121,24.6047,24.7035,932131.0
2021-01-27 09:30:00,24.39,24.45,23.55,23.57,216791.0,24.0911,24.1504,23.2614,23.2811,216791.0
2021-01-27 09:40:00,23.63,23.7,23.18,23.2,147807.0,23.3404,23.4095,22.8959,22.9157,147807.0
2021-01-27 09:50:00,23.2,23.32,22.91,23.05,430765.0,22.9157,23.0342,22.6292,22.7675,430765.0
2021-01-27 10:00:00,23.11,23.31,22.96,23.28,580554.0,22.8268,23.0243,22.6786,22.9947,580554.0
2021-01-27 10:10:00,23.32,23.8,23.25,23.77,141438.0,23.0342,23.5083,22.9651,23.4787,141438.0
2021-01-27 10:20:00,23.76,23.94,23.54,23.75,372499.0,23.4688,23.6466,23.2515,23.4589,372499.0
2021-01-27 10:30:00,23.75,23.91,23.67,23.9,693277.0,23.4589,23.617,23.3799,23.6071,693277.0
2021-01-27 10:40:00,23.9,23.9,23.63,23.73,217254.0,23.6071,23.6071,23.3404,23.4392,217254.0
2021-01-27 10:50:00,23.73,23.9,23.58,23.88,104075.0,23.4392,23.6071,23.291,23.5873,104075.0
2021-01-27 11:00:00,23.89,23.89,23.72,23.81,431920.0,23.5972,23.5972,23.4293,23.5182,431920.0
2021-01-27 11:10:00,23.82,23.83,23.54,23.6,167361.0,23.5281,23.538,23.2515,23.3108,167361.0
2021-01-27 11:20:00,23.62,24.05,23.62,23.94,492191.0,23.3305,23.7553,23.3305,23.6466,492191.0
2021-01-27 11:30:00,23.96,23.97,23.79,23.81,146095.0,23.6664,23.6762,23.4984,23.5182,146095.0
2021-01-27 11:40:00,23.82,23.88,23.71,23.76,103292.0,23.5281,23.5873,23.4194,23.4688,103292.0
2021-01-27 11:50:00,23.75,23.83,23.69,23.71,46429.0,23.4589,23.538,23.3997,23.4194,46429.0
2021-01-27 12:00:00,23.71,23.86,23.7,23.83,60436.0,23.4194,23.5676,23.4095,23.538,60436.0
2021-01-27 12:10:00,23.83,23.89,23.73,23.82,61126.0,23.538,23.5972,23.4392,23.5281,61126.0
2021-01-27 12:20:00,23.82,23.86,23.77,23.77,197005.0,23.5281,23.5676,23.4787,23.4787,197005.0
2021-01-27 12:30:00,23.76,23.84,23.64,23.83,61681.0,23.4688,23.5478,23.3503,23.538,61681.0
2021-01-27 12:40:00,23.83,23.86,23.77,23.78,55665.0,23.538,23.5676,23.4787,23.4886,55665.0
2021-01-27 12:50:00,23.79,23.86,23.79,23.81,50039.0,23.4984,23.5676,23.4984,23.5182,50039.0
2021-01-27 13:00:00,23.81,23.91,23.77,23.86,66526.0,23.5182,23.617,23.4787,23.5676,66526.0
2021-01-27 13:10:00,23.88,23.98,23.85,23.94,104319.0,23.5873,23.6861,23.5577,23.6466,104319.0
2021-01-27 13:20:00,23.94,24.06,23.92,23.98,68229.0,23.6466,23.7651,23.6268,23.6861,68229.0
2021-01-27 13:30:00,23.98,24.02,23.92,23.93,90561.0,23.6861,23.7256,23.6268,23.6367,90561.0
2021-01-27 13:40:00,23.94,23.94,23.7,23.76,107075.0,23.6466,23.6466,23.4095,23.4688,107075.0
2021-01-27 13:50:00,23.76,23.86,23.75,23.81,56004.0,23.4688,23.5676,23.4589,23.5182,56004.0
2021-01-27 14:00:00,23.81,23.9,23.7,23.77,64571.0,23.5182,23.6071,23.4095,23.4787,64571.0
2021-01-27 14:10:00,23.75,23.89,23.73,23.73,44587.0,23.4589,23.5972,23.4392,23.4392,44587.0
2021-01-27 14:20:00,23.73,23.82,23.7,23.74,29846.0,23.4392,23.5281,23.4095,23.4491,29846.0
2021-01-27 14:30:00,23.75,23.76,23.6,23.66,42471.0,23.4589,23.4688,23.3108,23.37,42471.0
2021-01-27 14:40:00,23.64,23.73,23.57,23.61,40308.0,23.3503,23.4392,23.2811,23.3206,40308.0
2021-01-27 14:50:00,23.61,23.63,23.35,23.55,65938.0,23.3206,23.3404,23.0638,23.2614,65938.0
2021-01-27 15:00:00,23.54,23.59,23.43,23.57,95319.0,23.2515,23.3009,23.1429,23.2811,95319.0
2021-01-27 15:10:00,23.59,23.72,23.54,23.57,57565.0,23.3009,23.4293,23.2515,23.2811,57565.0
2021-01-27 15:20:00,23.59,23.61,23.5,23.52,55241.0,23.3009,23.3206,23.212,23.2317,55241.0
2021-01-27 15:30:00,23.52,23.62,23.45,23.47,168305.0,23.2317,23.3305,23.1626,23.1824,168305.0
2021-01-27 15:40:00,23.46,23.74,23.44,23.59,312006.0,23.1725,23.4491,23.1527,23.3009,312006.0
2021-01-27 15:50:00,23.59,23.62,23.51,23.6,429357.0,23.3009,23.3305,23.2219,23.3108,429357.0
2021-01-28 09:30:00,24.09,24.2,24.0,24.17,49447.0,23.7948,23.9034,23.7059,23.8738,49447.0
2021-01-28 09:40:00,24.19,24.43,24.16,24.4,27875.0,23.8935,24.1306,23.8639,24.101,27875.0
2021-01-28 09:50:00,24.4,24.47,24.27,24.27,57914.0,24.101,24.1701,23.9726,23.9726,57914.0
2021-01-28 10:00:00,24.28,24.44,24.22,24.39,54893.0,23.9824,24.1405,23.9232,24.0911,54893.0
2021-01-28 10:10:00,24.39,24.48,24.28,24.31,71338.0,24.0911,24.18,23.9824,24.0121,71338.0
2021-01-28 10:20:00,24.31,24.41,24.27,24.35,45815.0,24.0121,24.1108,23.9726,24.0516,45815.0
2021-01-28 10:30:00,24.35,24.39,24.23,24.3,73458.0,24.0516,24.0911,23.933,24.0022,73458.0
2021-01-28 10:40:00,24.31,24.38,24.25,24.34,107374.0,24.0121,24.0812,23.9528,24.0417,107374.0
2021-01-28 10:50:00,24.34,24.42,24.3,24.37,209247.0,24.0417,24.1207,24.0022,24.0713,209247.0
2021-01-28 11:00:00,24.38,24.65,24.27,24.64,149710.0,24.0812,24.3479,23.9726,24.338,149710.0
2021-01-28 11:10:00,24.64,24.75,24.4,24.52,117323.0,24.338,24.4467,24.101,24.2195,117323.0
2021-01-28 11:20:00,24.54,24.54,24.36,24.41,43668.0,24.2392,24.2392,24.0615,24.1108,43668.0
2021-01-28 11:30:00,24.41,24.48,24.35,24.42,44267.0,24.1108,24.18,24.0516,24.1207,44267.0
2021-01-28 11:40:00,24.44,24.62,24.41,24.58,46358.0,24.1405,24.3183,24.1108,24.2788,46358.0
2021-01-28 11:50:00,24.58,24.71,24.54,24.69,54122.0,24.2788,24.4072,24.2392,24.3874,54122.0
2021-01-28 12:00:00,24.69,24.86,24.69,24.82,131450.0,24.3874,24.5553,24.3874,24.5158,131450.0
2021-01-28 12:10:00,24.8,24.83,24.67,24.71,26726.0,24.4961,24.5257,24.3677,24.4072,26726.0
2021-01-28 12:20:00,24.7,24.74,24.66,24.69,30607.0,24.3973,24.4368,24.3578,24.3874,30607.0
2021-01-28 12:30:00,24.69,24.74,24.6,24.7,101761.0,24.3874,24.4368,24.2985,24.3973,101761.0
2021-01-28 12:40:00,24.68,24.7,24.64,24.69,67580.0,24.3775,24.3973,24.338,24.3874,67580.0
2021-01-28 12:50:00,24.7,24.73,24.64,24.68,35742.0,24.3973,24.4269,24.338,24.3775,35742.0
2021-01-28 13:00:00,24.7,24.71,24.6,24.63,32631.0,24.3973,24.4072,24.2985,24.3281,32631.0
2021-01-28 13:10:00,24.63,24.64,24.53,24.59,24344.0,24.3281,24.338,24.2294,24.2886,24344.0
2021-01-28 13:20:00,24.59,24.7,24.59,24.67,28531.0,24.2886,24.3973,24.2886,24.3677,28531.0
2021-01-28 13:30:00,24.67,24.79,24.66,24.73,31525.0,24.3677,24.4862,24.3578,24.4269,31525.0
2021-01-28 13:40:00,24.73,24.75,24.63,24.64,21760.0,24.4269,24.4467,24.3281,24.338,21760.0
2021-01-28 13:50:00,24.65,24.79,24.6,24.79,63265.0,24.3479,24.4862,24.2985,24.4862,63265.0
2021-01-28 14:00:00,24.79,24.8,24.69,24.72,62326.0,24.4862,24.4961,24.3874,24.417,62326.0
2021-01-28 14:10:00,24.73,24.75,24.66,24.71,59009.0,24.4269,24.4467,24.3578,24.4072,59009.0
2021-01-28 14:20:00,24.71,24.74,24.66,24.71,28705.0,24.4072,24.4368,24.3578,24.4072,28705.0
2021-01-28 14:30:00,24.72,24.78,24.69,24.78,32865.0,24.417,24.4763,24.3874,24.4763,32865.0
2021-01-28 14:40:00,24.79,24.84,24.75,24.83,36848.0,24.4862,24.5356,24.4467,24.5257,36848.0
2021-01-28 14:50:00,24.84,24.87,24.74,24.82,42949.0,24.5356,24.5652,24.4368,24.5158,42949.0
2021-01-28 15:00:00,24.82,24.88,24.78,24.8,83846.0,24.5158,24.5751,24.4763,24.4961,83846.0
2021-01-28 15:10:00,24.8,24.84,24.75,24.8,68441.0,24.4961,24.5356,24.4467,24.4961,68441.0
2021-01-28 15:20:00,24.8,24.81,24.69,24.69,79828.0,24.4961,24.5059,24.3874,24.3874,79828.0
2021-01-28 15:30:00,24.71,24.8,24.64,24.66,94028.0,24.4072,24.4961,24.338,24.3578,94028.0
2021-01-28 15:40:00,24.66,24.79,24.64,24.79,118910.0,24.3578,24.4862,24.338,24.4862,118910.0
2021-01-28 15:50:00,24.79,24.83,24.69,24.72,562694.0,24.4862,24.5257,24.3874,24.417,562694.0
2021-01-29 09:30:00,24.64,24.64,24.11,24.11,196455.0,24.338,24.338,23.8145,23.8145,196455.0
2021-01-29 09:40:00,24.14,24.57,24.1,24.44,53373.0,23.8442,24.2689,23.8046,24.1405,53373.0
2021-01-29 09:50:00,24.45,24.8,24.38,24.74,52436.0,24.1504,24.4961,24.0812,24.4368,52436.0
2021-01-29 10:00:00,24.74,24.95,24.69,24.91,212708.0,24.4368,24.6442,24.3874,24.6047,212708.0
2021-01-29 10:10:00,24.91,25.17,24.79,25.14,241293.0,24.6047,24.8615,24.4862,24.8319,241293.0
2021-01-29 10:20:00,25.12,25.31,25.09,25.23,214960.0,24.8121,24.9998,24.7825,24.9208,214960.0
2021-01-29 10:30:00,25.25,25.41,25.11,25.34,164592.0,24.9405,25.0986,24.8023,25.0294,164592.0
2021-01-29 10:40:00,25.32,25.37,25.25,25.26,139413.0,25.0097,25.0591,24.9405,24.9504,139413.0
2021-01-29 10:50:00,25.26,25.36,25.21,25.34,139977.0,24.9504,25.0492,24.901,25.0294,139977.0
2021-01-29 11:00:00,25.35,25.36,25.04,25.11,118894.0,25.0393,25.0492,24.7331,24.8023,118894.0
2021-01-29 11:10:00,25.12,25.31,25.1,25.25,181719.0,24.8121,24.9998,24.7924,24.9405,181719.0
2021-01-29 11:20:00,25.23,25.26,25.07,25.15,117674.0,24.9208,24.9504,24.7628,24.8418,117674.0
2021-01-29 11:30:00,25.14,25.17,24.88,24.97,193958.0,24.8319,24.8615,24.5751,24.664,193958.0
2021-01-29 11:40:00,24.96,25.05,24.86,24.93,95829.0,24.6541,24.743,24.5553,24.6245,95829.0
2021-01-29 11:50:00,24.93,25.08,24.93,25.08,109384.0,24.6245,24.7726,24.6245,24.7726,109384.0
2021-01-29 12:00:00,25.09,25.09,25.0,25.04,65704.0,24.7825,24.7825,24.6936,24.7331,65704.0
2021-01-29 12:10:00,25.04,25.04,24.64,24.68,112297.0,24.7331,24.7331,24.338,24.3775,112297.0
2021-01-29 12:20:00,24.69,24.81,24.62,24.8,100747.0,24.3874,24.5059,24.3183,24.4961,100747.0
2021-01-29 12:30:00,24.8,24.84,24.68,24.71,67075.0,24.4961,24.5356,24.3775,24.4072,67075.0
2021-01-29 12:40:00,24.71,24.76,24.51,24.51,100964.0,24.4072,24.4566,24.2096,24.2096,100964.0
2021-01-29 12:50:00,24.52,24.75,24.5,24.69,85729.0,24.2195,24.4467,24.1997,24.3874,85729.0
2021-01-29 13:00:00,24.65,24.76,24.63,24.73,34747.0,24.3479,24.4566,24.3281,24.4269,34747.0
2021-01-29 13:10:00,24.73,24.75,24.58,24.6,26972.0,24.4269,24.4467,24.2788,24.2985,26972.0
2021-01-29 13:20:00,24.61,24.83,24.6,24.82,33299.0,24.3084,24.5257,24.2985,24.5158,33299.0
2021-01-29 13:30:00,24.81,24.84,24.76,24.81,32553.0,24.5059,24.5356,24.4566,24.5059,32553.0
2021-01-29 13:40:00,24.82,24.85,24.72,24.73,37908.0,24.5158,24.5455,24.417,24.4269,37908.0
2021-01-29 13:50:00,24.73,24.81,24.69,24.75,47277.0,24.4269,24.5059,24.3874,24.4467,47277.0
2021-01-29 14:00:00,24.75,24.94,24.73,24.91,33616.0,24.4467,24.6343,24.4269,24.6047,33616.0
2021-01-29 14:10:00,24.92,24.92,24.86,24.89,53413.0,24.6146,24.6146,24.5553,24.585,53413.0
2021-01-29 14:20:00,24.89,24.89,24.69,24.73,70370.0,24.585,24.585,24.3874,24.4269,70370.0
2021-01-29 14:30:00,24.73,24.77,24.62,24.76,98620.0,24.4269,24.4664,24.3183,24.4566,98620.0
2021-01-29 14:40:00,24.76,24.79,24.67,24.76,74230.0,24.4566,24.4862,24.3677,24.4566,74230.0
2021-01-29 14:50:00,24.76,24.8,24.69,24.71,52577.0,24.4566,24.4961,24.3874,24.4072,52577.0
2021-01-29 15:00:00,24.72,24.84,24.7,24.83,58705.0,24.417,24.5356,24.3973,24.5257,58705.0
2021-01-29 15:10:00,24.83,24.87,24.79,24.83,45651.0,24.5257,24.5652,24.4862,24.5257,45651.0
2021-01-29 15:20:00,24.83,24.93,24.82,24.89,42760.0,24.5257,24.6245,24.5158,24.585,42760.0
2021-01-29 15:30:00,24.88,24.93,24.74,24.75,123627.0,24.5751,24.6245,24.4368,24.4467,123627.0
2021-01-29 15:40:00,24.75,24.75,24.6,24.66,80895.0,24.4467,24.4467,24.2985,24.3578,80895.0
2021-01-29 15:50:00,24.68,24.82,24.57,24.58,406479.0,24.3775,24.5158,24.2689,24.2788,406479.0
2021-02-01 09:30:00,24.97,25.0,24.54,24.66,93661.0,24.664,24.6936,24.2392,24.3578,93661.0
2021-02-01 09:40:00,24.75,24.86,24.62,24.64,35536.0,24.4467,24.5553,24.3183,24.338,35536.0
2021-02-01 09:50:00,24.61,24.87,24.58,24.84,79890.0,24.3084,24.5652,24.2788,24.5356,79890.0
2021-02-01 10:00:00,24.81,25.08,24.78,24.93,56476.0,24.5059,24.7726,24.4763,24.6245,56476.0
2021-02-01 10:10:00,24.98,25.26,24.94,25.24,50109.0,24.6739,24.9504,24.6343,24.9307,50109.0
2021-02-01 10:20:00,25.24,25.34,25.19,25.2,45208.0,24.9307,25.0294,24.8813,24.8912,45208.0
2021-02-01 10:30:00,25.21,25.22,24.95,25.02,40106.0,24.901,24.9109,24.6442,24.7134,40106.0
2021-02-01 10:40:00,25.0,25.08,24.96,25.02,39401.0,24.6936,24.7726,24.6541,24.7134,39401.0
2021-02-01 10:50:00,25.03,25.03,24.86,24.94,39519.0,24.7232,24.7232,24.5553,24.6343,39519.0
2021-02-01 11:00:00,24.93,24.93,24.78,24.88,26796.0,24.6245,24.6245,24.4763,24.5751,26796.0
2021-02-01 11:10:00,24.9,25.02,24.87,24.97,26992.0,24.5948,24.7134,24.5652,24.664,26992.0
2021-02-01 11:20:00,24.99,25.07,24.95,25.01,16700.0,24.6837,24.7628,24.6442,24.7035,16700.0
2021-02-01 11:30:00,25.02,25.05,24.95,25.0,28975.0,24.7134,24.743,24.6442,24.6936,28975.0
2021-02-01 11:40:00,25.01,25.14,25.0,25.08,43610.0,24.7035,24.8319,24.6936,24.7726,43610.0
2021-02-01 11:50:00,25.08,25.09,25.02,25.05,25042.0,24.7726,24.7825,24.7134,24.743,25042.0
2021-02-01 12:00:00,25.08,25.08,25.0,25.03,19407.0,24.7726,24.7726,24.6936,24.7232,19407.0
2021-02-01 12:10:00,25.04,25.11,25.03,25.04,33002.0,24.7331,24.8023,24.7232,24.7331,33002.0
2021-02-01 12:20:00,25.06,25.12,25.05,25.08,29077.0,24.7529,24.8121,24.743,24.7726,29077.0
2021-02-01 12:30:00,25.1,25.19,25.09,25.12,27899.0,24.7924,24.8813,24.7825,24.8121,27899.0
2021-02-01 12:40:00,25.14,25.16,25.11,25.15,15581.0,24.8319,24.8517,24.8023,24.8418,15581.0
2021-02-01 12:50:00,25.16,25.18,25.11,25.13,25704.0,24.8517,24.8714,24.8023,24.822,25704.0
2021-02-01 13:00:00,25.13,25.13,25.06,25.08,21558.0,24.822,24.822,24.7529,24.7726,21558.0
2021-02-01 13:10:00,25.08,25.12,25.05,25.06,18168.0,24.7726,24.8121,24.743,24.7529,18168.0
2021-02-01 13:20:00,25.07,25.17,25.06,25.16,24032.0,24.7628,24.8615,24.7529,24.8517,24032.0
2021-02-01 13:30:00,25.16,25.19,25.1,25.11,26966.0,24.8517,24.8813,24.7924,24.8023,26966.0
2021-02-01 13:40:00,25.12,25.15,25.04,25.04,29956.0,24.8121,24.8418,24.7331,24.7331,29956.0
2021-02-01 13:50:00,25.04,25.09,25.02,25.08,38264.0,24.7331,24.7825,24.7134,24.7726,38264.0
2021-02-01 14:00:00,25.09,25.13,25.04,25.12,60277.0,24.7825,24.822,24.7331,24.8121,60277.0
2021-02-01 14:10:00,25.12,25.18,25.09,25.16,15873.0,24.8121,24.8714,24.7825,24.8517,15873.0
2021-02-01 14:20:00,25.16,25.24,25.14,25.23,33771.0,24.8517,24.9307,24.8319,24.9208,33771.0
2021-02-01 14:30:00,25.23,25.24,25.15,25.18,26205.0,24.9208,24.9307,24.8418,24.8714,26205.0
2021-02-01 14:40:00,25.19,25.25,25.18,25.2,32207.0,24.8813,24.9405,24.8714,24.8912,32207.0
2021-02-01 14:50:00,25.19,25.23,25.18,25.19,24029.0,24.8813,24.9208,24.8714,24.8813,24029.0
2021-02-01 15:00:00,25.19,25.2,25.05,25.08,48107.0,24.8813,24.8912,24.743,24.7726,48107.0
2021-02-01 15:10:00,25.07,25.1,25.04,25.09,54819.0,24.7628,24.7924,24.7331,24.7825,54819.0
2021-02-01 15:20:00,25.09,25.16,25.06,25.12,71652.0,24.7825,24.8517,24.7529,24.8121,71652.0
2021-02-01 15:30:00,25.12,25.14,25.03,25.04,76625.0,24.8121,24.8319,24.7232,24.7331,76625.0
2021-02-01 15:40:00,25.04,25.09,25.02,25.09,109569.0,24.7331,24.7825,24.7134,24.7825,109569.0
2021-02-01 15:50:00,25.09,25.17,25.04,25.05,220564.0,24.7825,24.8615,24.7331,24.743,220564.0
2021-02-02 09:30:00,25.53,25.66,25.35,25.42,100456.0,25.2171,25.3455,25.0393,25.1085,100456.0
2021-02-02 09:40:00,25.42,25.69,25.23,25.69,50891.0,25.1085,25.3752,24.9208,25.3752,50891.0
2021-02-02 09:50:00,25.69,25.84,25.53,25.7,97710.0,25.3752,25.5233,25.2171,25.385,97710.0
2021-02-02 10:00:00,25.67,25.85,25.67,25.79,122329.0,25.3554,25.5332,25.3554,25.4739,122329.0
2021-02-02 10:10:00,25.82,25.92,25.78,25.83,102675.0,25.5036,25.6023,25.4641,25.5134,102675.0
2021-02-02 10:20:00,25.83,25.99,25.82,25.93,86416.0,25.5134,25.6715,25.5036,25.6122,86416.0
2021-02-02 10:30:00,25.92,26.03,25.92,26.02,73937.0,25.6023,25.711,25.6023,25.7011,73937.0
2021-02-02 10:40:00,26.02,26.16,26.01,26.14,97787.0,25.7011,25.8394,25.6912,25.8196,97787.0
2021-02-02 10:50:00,26.17,26.22,26.1,26.15,131419.0,25.8493,25.8987,25.7801,25.8295,131419.0
2021-02-02 11:00:00,26.16,26.25,26.12,26.18,67079.0,25.8394,25.9283,25.7999,25.8592,67079.0
2021-02-02 11:10:00,26.18,26.25,26.15,26.24,70605.0,25.8592,25.9283,25.8295,25.9184,70605.0
2021-02-02 11:20:00,26.24,26.27,26.19,26.23,49946.0,25.9184,25.948,25.869,25.9085,49946.0
2021-02-02 11:30:00,26.21,26.38,26.19,26.38,72275.0,25.8888,26.0567,25.869,26.0567,72275.0
2021-02-02 11:40:00,26.37,26.52,26.34,26.49,88166.0,26.0468,26.195,26.0172,26.1654,88166.0
2021-02-02 11:50:00,26.49,26.56,26.46,26.47,106326.0,26.1654,26.2345,26.1357,26.1456,106326.0
2021-02-02 12:00:00,26.48,26.52,26.39,26.49,227974.0,26.1555,26.195,26.0666,26.1654,227974.0
2021-02-02 12:10:00,26.48,26.5,26.41,26.45,64584.0,26.1555,26.1752,26.0863,26.1258,64584.0
2021-02-02 12:20:00,26.44,26.51,26.43,26.44,59785.0,26.116,26.1851,26.1061,26.116,59785.0
2021-02-02 12:30:00,26.44,26.49,26.35,26.44,53639.0,26.116,26.1654,26.0271,26.116,53639.0
2021-02-02 12:40:00,26.44,26.44,26.34,26.39,77950.0,26.116,26.116,26.0172,26.0666,77950.0
2021-02-02 12:50:00,26.39,26.49,26.37,26.44,31722.0,26.0666,26.1654,26.0468,26.116,31722.0
2021-02-02 13:00:00,26.44,26.47,26.38,26.43,47647.0,26.116,26.1456,26.0567,26.1061,47647.0
2021-02-02 13:10:00,26.43,26.5,26.42,26.44,100243.0,26.1061,26.1752,26.0962,26.116,100243.0
2021-02-02 13:20:00,26.44,26.46,26.36,26.4,60840.0,26.116,26.1357,26.0369,26.0765,60840.0
2021-02-02 13:30:00,26.4,26.43,26.37,26.38,50909.0,26.0765,26.1061,26.0468,26.0567,50909.0
2021-02-02 13:40:00,26.37,26.39,26.26,26.32,63755.0,26.0468,26.0666,25.9382,25.9974,63755.0
2021-02-02 13:50:00,26.32,26.33,26.21,26.23,84334.0,25.9974,26.0073,25.8888,25.9085,84334.0
2021-02-02 14:00:00,26.23,26.26,26.18,26.2,30210.0,25.9085,25.9382,25.8592,25.8789,30210.0
2021-02-02 14:10:00,26.2,26.29,26.2,26.24,25488.0,25.8789,25.9678,25.8789,25.9184,25488.0
2021-02-02 14:20:00,26.22,26.22,26.15,26.19,30067.0,25.8987,25.8987,25.8295,25.869,30067.0
2021-02-02 14:30:00,26.19,26.24,26.18,26.21,26546.0,25.869,25.9184,25.8592,25.8888,26546.0
2021-02-02 14:40:00,26.21,26.23,26.15,26.19,21590.0,25.8888,25.9085,25.8295,25.869,21590.0
2021-02-02 14:50:00,26.19,26.19,26.12,26.19,30859.0,25.869,25.869,25.7999,25.869,30859.0
2021-02-02 15:00:00,26.19,26.19,26.11,26.14,34199.0,25.869,25.869,25.79,25.8196,34199.0
2021-02-02 15:10:00,26.14,26.14,26.05,26.12,44155.0,25.8196,25.8196,25.7307,25.7999,44155.0
2021-02-02 15:20:00,26.1,26.22,26.06,26.21,72679.0,25.7801,25.8987,25.7406,25.8888,72679.0
2021-02-02 15:30:00,26.21,26.24,26.12,26.12,75735.0,25.8888,25.9184,25.7999,25.7999,75735.0
2021-02-02 15:40:00,26.13,26.21,26.11,26.18,105330.0,25.8098,25.8888,25.79,25.8592,105330.0
2021-02-02 15:50:00,26.17,26.23,26.08,26.1,341316.0,25.8493,25.9085,25.7604,25.7801,341316.0
2021-02-03 09:30:00,25.3,26.11,25.1,26.05,430542.0,24.9899,25.79,24.7924,25.7307,430542.0
2021-02-03 09:40:00,26.1,26.32,25.8,25.96,144775.0,25.7801,25.9974,25.4838,25.6418,144775.0
2021-02-03 09:50:00,25.92,26.37,25.92,26.27,132379.0,25.6023,26.0468,25.6023,25.948,132379.0
2021-02-03 10:00:00,26.27,26.61,26.17,26.61,98132.0,25.948,26.2839,25.8493,26.2839,98132.0
2021-02-03 10:10:00,26.65,26.96,26.42,26.58,243955.0,26.3234,26.6296,26.0962,26.2542,243955.0
2021-02-03 10:20:00,26.58,26.58,26.07,26.11,82772.0,26.2542,26.2542,25.7505,25.79,82772.0
2021-02-03 10:30:00,26.09,26.32,26.04,26.32,60462.0,25.7703,25.9974,25.7209,25.9974,60462.0
2021-02-03 10:40:00,26.29,26.45,26.25,26.4,46027.0,25.9678,26.1258,25.9283,26.0765,46027.0
2021-02-03 10:50:00,26.37,26.4,26.31,26.34,20466.0,26.0468,26.0765,25.9876,26.0172,20466.0
2021-02-03 11:00:00,26.36,26.48,26.35,26.43,49963.0,26.0369,26.1555,26.0271,26.1061,49963.0
2021-02-03 11:10:00,26.43,26.53,26.4,26.52,43336.0,26.1061,26.2049,26.0765,26.195,43336.0
2021-02-03 11:20:00,26.52,26.61,26.52,26.59,31311.0,26.195,26.2839,26.195,26.2641,31311.0
2021-02-03 11:30:00,26.6,26.73,26.6,26.71,33816.0,26.274,26.4024,26.274,26.3827,33816.0
2021-02-03 11:40:00,26.7,26.82,26.68,26.82,41088.0,26.3728,26.4913,26.353,26.4913,41088.0
2021-02-03 11:50:00,26.82,26.86,26.54,26.67,65562.0,26.4913,26.5308,26.2147,26.3431,65562.0
2021-02-03 12:00:00,26.67,26.67,26.55,26.58,51558.0,26.3431,26.3431,26.2246,26.2542,51558.0
2021-02-03 12:10:00,26.58,26.58,26.45,26.49,40876.0,26.2542,26.2542,26.1258,26.1654,40876.0
2021-02-03 12:20:00,26.5,26.54,26.43,26.53,39167.0,26.1752,26.2147,26.1061,26.2049,39167.0
2021-02-03 12:30:00,26.53,26.55,26.44,26.49,31832.0,26.2049,26.2246,26.116,26.1654,31832.0
2021-02-03 12:40:00,26.5,26.69,26.49,26.68,58851.0,26.1752,26.3629,26.1654,26.353,58851.0
2021-02-03 12:50:00,26.71,26.8,26.68,26.78,62681.0,26.3827,26.4716,26.353,26.4518,62681.0
2021-02-03 13:00:00,26.79,26.93,26.79,26.93,74856.0,26.4617,26.6,26.4617,26.6,74856.0
2021-02-03 13:10:00,26.94,27.0,26.9,26.95,53121.0,26.6098,26.6691,26.5703,26.6197,53121.0
2021-02-03 13:20:00,26.96,27.03,26.89,26.99,61399.0,26.6296,26.6987,26.5604,26.6592,61399.0
2021-02-03 13:30:00,27.0,27.13,26.98,27.13,53131.0,26.6691,26.7975,26.6493,26.7975,53131.0
2021-02-03 13:40:00,27.12,27.13,27.06,27.1,52346.0,26.7876,26.7975,26.7284,26.7679,52346.0
2021-02-03 13:50:00,27.1,27.18,27.07,27.14,44656.0,26.7679,26.8469,26.7382,26.8074,44656.0
2021-02-03 14:00:00,27.14,27.23,27.14,27.18,42700.0,26.8074,26.8963,26.8074,26.8469,42700.0
2021-02-03 14:10:00,27.18,27.19,27.08,27.19,52555.0,26.8469,26.8568,26.7481,26.8568,52555.0
2021-02-03 14:20:00,27.18,27.19,27.12,27.14,41010.0,26.8469,26.8568,26.7876,26.8074,41010.0
2021-02-03 14:30:00,27.13,27.17,26.92,26.92,52572.0,26.7975,26.837,26.5901,26.5901,52572.0
2021-02-03 14:40:00,26.92,27.05,26.88,26.9,41187.0,26.5901,26.7185,26.5506,26.5703,41187.0
2021-02-03 14:50:00,26.9,26.9,26.81,26.85,35065.0,26.5703,26.5703,26.4814,26.5209,35065.0
2021-02-03 15:00:00,26.85,26.85,26.69,26.77,126798.0,26.5209,26.5209,26.3629,26.4419,126798.0
2021-02-03 15:10:00,26.75,26.87,26.69,26.84,56402.0,26.4222,26.5407,26.3629,26.5111,56402.0
2021-02-03 15:20:00,26.84,26.91,26.82,26.89,56430.0,26.5111,26.5802,26.4913,26.5604,56430.0
2021-02-03 15:30:00,26.89,26.93,26.83,26.87,80026.0,26.5604,26.6,26.5012,26.5407,80026.0
2021-02-03 15:40:00,26.86,26.88,26.8,26.87,98438.0,26.5308,26.5506,26.4716,26.5407,98438.0
2021-02-03 15:50:00,26.85,27.0,26.84,26.85,378837.0,26.5209,26.6691,26.5111,26.5209,378837.0
2021-02-04 09:30:00,27.05,27.27,26.81,27.17,137709.0,26.7185,26.9358,26.4814,26.837,137709.0
2021-02-04 09:40:00,27.2,27.61,27.2,27.59,86975.0,26.8666,27.2716,26.8666,27.2519,86975.0
2021-02-04 09:50:00,27.62,27.74,27.55,27.64,94138.0,27.2815,27.4,27.2124,27.3013,94138.0
2021-02-04 10:00:00,27.64,27.69,27.49,27.49,79970.0,27.3013,27.3506,27.1531,27.1531,79970.0
2021-02-04 10:10:00,27.49,27.56,27.48,27.51,83981.0,27.1531,27.2222,27.1432,27.1729,83981.0
2021-02-04 10:20:00,27.5,27.62,27.42,27.42,73539.0,27.163,27.2815,27.084,27.084,73539.0
2021-02-04 10:30:00,27.44,27.45,27.21,27.3,37846.0,27.1037,27.1136,26.8765,26.9654,37846.0
2021-02-04 10:40:00,27.31,27.41,27.29,27.36,43064.0,26.9753,27.0741,26.9555,27.0247,43064.0
2021-02-04 10:50:00,27.36,27.65,27.35,27.64,86359.0,27.0247,27.3111,27.0148,27.3013,86359.0
2021-02-04 11:00:00,27.65,27.91,27.64,27.9,172329.0,27.3111,27.5679,27.3013,27.5581,172329.0
2021-02-04 11:10:00,27.89,27.94,27.73,27.8,168599.0,27.5482,27.5976,27.3902,27.4593,168599.0
2021-02-04 11:20:00,27.8,27.82,27.6,27.76,82571.0,27.4593,27.4791,27.2617,27.4198,82571.0
2021-02-04 11:30:00,27.76,27.92,27.72,27.8,385572.0,27.4198,27.5778,27.3803,27.4593,385572.0
2021-02-04 11:40:00,27.8,27.8,27.6,27.66,42349.0,27.4593,27.4593,27.2617,27.321,42349.0
2021-02-04 11:50:00,27.66,27.66,27.49,27.61,55505.0,27.321,27.321,27.1531,27.2716,55505.0
2021-02-04 12:00:00,27.61,27.78,27.61,27.72,43114.0,27.2716,27.4395,27.2716,27.3803,43114.0
2021-02-04 12:10:00,27.7,27.75,27.65,27.67,48774.0,27.3605,27.4099,27.3111,27.3309,48774.0
2021-02-04 12:20:00,27.66,27.7,27.62,27.7,43625.0,27.321,27.3605,27.2815,27.3605,43625.0
2021-02-04 12:30:00,27.7,27.74,27.67,27.68,27701.0,27.3605,27.4,27.3309,27.3408,27701.0
2021-02-04 12:40:00,27.68,27.72,27.65,27.65,30520.0,27.3408,27.3803,27.3111,27.3111,30520.0
2021-02-04 12:50:00,27.67,27.72,27.63,27.66,51958.0,27.3309,27.3803,27.2914,27.321,51958.0
2021-02-04 13:00:00,27.66,27.68,27.6,27.64,38914.0,27.321,27.3408,27.2617,27.3013,38914.0
2021-02-04 13:10:00,27.63,27.68,27.61,27.64,27387.0,27.2914,27.3408,27.2716,27.3013,27387.0
2021-02-04 13:20:00,27.64,27.69,27.63,27.65,45059.0,27.3013,27.3506,27.2914,27.3111,45059.0
2021-02-04 13:30:00,27.64,27.65,27.56,27.58,39334.0,27.3013,27.3111,27.2222,27.242,39334.0
2021-02-04 13:40:00,27.57,27.58,27.47,27.51,47974.0,27.2321,27.242,27.1333,27.1729,47974.0
2021-02-04 13:50:00,27.51,27.57,27.5,27.57,34797.0,27.1729,27.2321,27.163,27.2321,34797.0
2021-02-04 14:00:00,27.57,27.66,27.56,27.66,77396.0,27.2321,27.321,27.2222,27.321,77396.0
2021-02-04 14:10:00,27.65,27.7,27.63,27.69,45120.0,27.3111,27.3605,27.2914,27.3506,45120.0
2021-02-04 14:20:00,27.68,27.87,27.68,27.87,91916.0,27.3408,27.5284,27.3408,27.5284,91916.0
2021-02-04 14:30:00,27.85,27.95,27.83,27.9,147133.0,27.5087,27.6075,27.4889,27.5581,147133.0
2021-02-04 14:40:00,27.9,27.91,27.81,27.85,48689.0,27.5581,27.5679,27.4692,27.5087,48689.0
2021-02-04 14:50:00,27.85,27.85,27.74,27.76,47142.0,27.5087,27.5087,27.4,27.4198,47142.0
2021-02-04 15:00:00,27.74,27.75,27.57,27.6,73756.0,27.4,27.4099,27.2321,27.2617,73756.0
2021-02-04 15:10:00,27.61,27.61,27.52,27.54,72172.0,27.2716,27.2716,27.1827,27.2025,72172.0
2021-02-04 15:20:00,27.54,27.55,27.47,27.55,160908.0,27.2025,27.2124,27.1333,27.2124,160908.0
2021-02-04 15:30:00,27.55,27.6,27.38,27.49,202908.0,27.2124,27.2617,27.0444,27.1531,202908.0
2021-02-04 15:40:00,27.48,27.57,27.25,27.3,235236.0,27.1432,27.2321,26.916,26.9654,235236.0
2021-02-04 15:50:00,27.3,27.41,27.22,27.35,800577.0,26.9654,27.0741,26.8864,27.0148,800577.0
2021-02-05 09:30:00,27.68,27.69,27.47,27.65,71246.0,27.3408,27.3506,27.1333,27.3111,71246.0
2021-02-05 09:40:00,27.64,27.72,27.54,27.58,27898.0,27.3013,27.3803,27.2025,27.242,27898.0
2021-02-05 09:50:00,27.56,27.61,27.48,27.54,33630.0,27.2222,27.2716,27.1432,27.2025,33630.0
2021-02-05 10:00:00,27.54,27.64,27.48,27.61,36371.0,27.2025,27.3013,27.1432,27.2716,36371.0
2021-02-05 10:10:00,27.62,27.63,27.4,27.44,26062.0,27.2815,27.2914,27.0642,27.1037,26062.0
2021-02-05 10:20:00,27.44,27.65,27.41,27.62,23542.0,27.1037,27.3111,27.0741,27.2815,23542.0
2021-02-05 10:30:00,27.62,27.74,27.61,27.72,26046.0,27.2815,27.4,27.2716,27.3803,26046.0
2021-02-05 10:40:00,27.71,27.78,27.66,27.74,28223.0,27.3704,27.4395,27.321,27.4,28223.0
2021-02-05 10:50:00,27.74,27.79,27.69,27.7,30345.0,27.4,27.4494,27.3506,27.3605,30345.0
2021-02-05 11:00:00,27.7,27.7,27.61,27.64,31995.0,27.3605,27.3605,27.2716,27.3013,31995.0
2021-02-05 11:10:00,27.63,27.65,27.59,27.61,20295.0,27.2914,27.3111,27.2519,27.2716,20295.0
2021-02-05 11:20:00,27.61,27.69,27.59,27.67,20516.0,27.2716,27.3506,27.2519,27.3309,20516.0
2021-02-05 11:30:00,27.66,27.68,27.63,27.64,23189.0,27.321,27.3408,27.2914,27.3013,23189.0
2021-02-05 11:40:00,27.64,27.66,27.54,27.61,54009.0,27.3013,27.321,27.2025,27.2716,54009.0
2021-02-05 11:50:00,27.62,27.64,27.47,27.51,21983.0,27.2815,27.3013,27.1333,27.1729,21983.0
2021-02-05 12:00:00,27.5,27.55,27.48,27.52,27873.0,27.163,27.2124,27.1432,27.1827,27873.0
2021-02-05 12:10:00,27.52,27.56,27.49,27.55,25642.0,27.1827,27.2222,27.1531,27.2124,25642.0
2021-02-05 12:20:00,27.55,27.58,27.51,27.51,18715.0,27.2124,27.242,27.1729,27.1729,18715.0
2021-02-05 12:30:00,27.52,27.53,27.45,27.49,23149.0,27.1827,27.1926,27.1136,27.1531,23149.0
2021-02-05 12:40:00,27.49,27.5,27.38,27.4,28319.0,27.1531,27.163,27.0444,27.0642,28319.0
2021-02-05 12:50:00,27.38,27.41,27.36,27.4,37151.0,27.0444,27.0741,27.0247,27.0642,37151.0
2021-02-05 13:00:00,27.39,27.42,27.32,27.36,39685.0,27.0543,27.084,26.9852,27.0247,39685.0
2021-02-05 13:10:00,27.36,27.37,27.3,27.35,21642.0,27.0247,27.0346,26.9654,27.0148,21642.0
2021-02-05 13:20:00,27.36,27.36,27.3,27.32,17255.0,27.0247,27.0247,26.9654,26.9852,17255.0
2021-02-05 13:30:00,27.32,27.33,27.28,27.28,19131.0,26.9852,26.9951,26.9457,26.9457,19131.0
2021-02-05 13:40:00,27.28,27.29,27.13,27.15,41364.0,26.9457,26.9555,26.7975,26.8173,41364.0
2021-02-05 13:50:00,27.14,27.16,27.09,27.11,33872.0,26.8074,26.8271,26.758,26.7778,33872.0
2021-02-05 14:00:00,27.11,27.16,27.09,27.1,22886.0,26.7778,26.8271,26.758,26.7679,22886.0
2021-02-05 14:10:00,27.09,27.19,27.09,27.1,27442.0,26.758,26.8568,26.758,26.7679,27442.0
2021-02-05 14:20:00,27.1,27.21,27.09,27.17,26553.0,26.7679,26.8765,26.758,26.837,26553.0
2021-02-05 14:30:00,27.18,27.2,27.14,27.15,24576.0,26.8469,26.8666,26.8074,26.8173,24576.0
2021-02-05 14:40:00,27.15,27.21,27.15,27.2,35388.0,26.8173,26.8765,26.8173,26.8666,35388.0
2021-02-05 14:50:00,27.2,27.2,27.1,27.1,37378.0,26.8666,26.8666,26.7679,26.7679,37378.0
2021-02-05 15:00:00,27.11,27.11,27.0,27.02,40406.0,26.7778,26.7778,26.6691,26.6889,40406.0
2021-02-05 15:10:00,27.01,27.05,27.0,27.03,34449.0,26.679,26.7185,26.6691,26.6987,34449.0
2021-02-05 15:20:00,27.02,27.11,27.02,27.09,28706.0,26.6889,26.7778,26.6889,26.758,28706.0
2021-02-05 15:30:00,27.09,27.18,27.08,27.17,55896.0,26.758,26.8469,26.7481,26.837,55896.0
2021-02-05 15:40:00,27.17,27.2,27.14,27.2,81052.0,26.837,26.8666,26.8074,26.8666,81052.0
2021-02-05 15:50:00,27.2,27.26,27.1,27.13,208099.0,26.8666,26.9259,26.7679,26.7975,208099.0
2021-02-08 09:30:00,27.35,27.43,27.25,27.43,44188.0,27.0148,27.0938,26.916,27.0938,44188.0
2021-02-08 09:40:00,27.39,27.64,27.31,27.62,26543.0,27.0543,27.3013,26.9753,27.2815,26543.0
2021-02-08 09:50:00,27.64,27.77,27.63,27.65,28008.0,27.3013,27.4297,27.2914,27.3111,28008.0
2021-02-08 10:00:00,27.63,27.63,27.41,27.41,14899.0,27.2914,27.2914,27.0741,27.0741,14899.0
2021-02-08 10:10:00,27.43,27.56,27.35,27.54,33294.0,27.0938,27.2222,27.0148,27.2025,33294.0
2021-02-08 10:20:00,27.55,27.62,27.53,27.61,20694.0,27.2124,27.2815,27.1926,27.2716,20694.0
2021-02-08 10:30:00,27.61,27.63,27.55,27.55,55456.0,27.2716,27.2914,27.2124,27.2124,55456.0
2021-02-08 10:40:00,27.55,27.6,27.48,27.51,22023.0,27.2124,27.2617,27.1432,27.1729,22023.0
2021-02-08 10:50:00,27.5,27.51,27.33,27.43,30404.0,27.163,27.1729,26.9951,27.0938,30404.0
2021-02-08 11:00:00,27.43,27.58,27.41,27.55,26748.0,27.0938,27.242,27.0741,27.2124,26748.0
2021-02-08 11:10:00,27.56,27.57,27.47,27.5,20277.0,27.2222,27.2321,27.1333,27.163,20277.0
2021-02-08 11:20:00,27.49,27.55,27.45,27.54,23358.0,27.1531,27.2124,27.1136,27.2025,23358.0
2021-02-08 11:30:00,27.55,27.56,27.5,27.52,28284.0,27.2124,27.2222,27.163,27.1827,28284.0
2021-02-08 11:40:00,27.53,27.53,27.47,27.52,19498.0,27.1926,27.1926,27.1333,27.1827,19498.0
2021-02-08 11:50:00,27.51,27.53,27.48,27.51,15148.0,27.1729,27.1926,27.1432,27.1729,15148.0
2021-02-08 12:00:00,27.5,27.54,27.47,27.47,25315.0,27.163,27.2025,27.1333,27.1333,25315.0
2021-02-08 12:10:00,27.48,27.59,27.48,27.59,71117.0,27.1432,27.2519,27.1432,27.2519,71117.0
2021-02-08 12:20:00,27.61,27.66,27.59,27.61,26508.0,27.2716,27.321,27.2519,27.2716,26508.0
2021-02-08 12:30:00,27.61,27.61,27.58,27.6,35293.0,27.2716,27.2716,27.242,27.2617,35293.0
2021-02-08 12:40:00,27.59,27.68,27.56,27.66,74160.0,27.2519,27.3408,27.2222,27.321,74160.0
2021-02-08 12:50:00,27.67,27.73,27.66,27.69,19524.0,27.3309,27.3902,27.321,27.3506,19524.0
2021-02-08 13:00:00,27.69,27.71,27.63,27.65,30806.0,27.3506,27.3704,27.2914,27.3111,30806.0
2021-02-08 13:10:00,27.66,27.69,27.66,27.68,17305.0,27.321,27.3506,27.321,27.3408,17305.0
2021-02-08 13:20:00,27.67,27.7,27.64,27.64,24443.0,27.3309,27.3605,27.3013,27.3013,24443.0
2021-02-08 13:30:00,27.64,27.69,27.64,27.66,17539.0,27.3013,27.3506,27.3013,27.321,17539.0
2021-02-08 13:40:00,27.67,27.67,27.56,27.61,21601.0,27.3309,27.3309,27.2222,27.2716,21601.0
2021-02-08 13:50:00,27.61,27.61,27.55,27.56,34182.0,27.2716,27.2716,27.2124,27.2222,34182.0
2021-02-08 14:00:00,27.55,27.62,27.54,27.6,24045.0,27.2124,27.2815,27.2025,27.2617,24045.0
2021-02-08 14:10:00,27.6,27.61,27.56,27.59,19980.0,27.2617,27.2716,27.2222,27.2519,19980.0
2021-02-08 14:20:00,27.58,27.62,27.57,27.59,21658.0,27.242,27.2815,27.2321,27.2519,21658.0
2021-02-08 14:30:00,27.59,27.63,27.59,27.61,24713.0,27.2519,27.2914,27.2519,27.2716,24713.0
2021-02-08 14:40:00,27.61,27.65,27.59,27.65,16022.0,27.2716,27.3111,27.2519,27.3111,16022.0
2021-02-08 14:50:00,27.65,27.67,27.62,27.67,17060.0,27.3111,27.3309,27.2815,27.3309,17060.0
2021-02-08 15:00:00,27.67,27.69,27.6,27.61,28725.0,27.3309,27.3506,27.2617,27.2716,28725.0
2021-02-08 15:10:00,27.61,27.63,27.57,27.6,31035.0,27.2716,27.2914,27.2321,27.2617,31035.0
2021-02-08 15:20:00,27.6,27.64,27.59,27.61,32001.0,27.2617,27.3013,27.2519,27.2716,32001.0
2021-02-08 15:30:00,27.61,27.72,27.6,27.71,67489.0,27.2716,27.3803,27.2617,27.3704,67489.0
2021-02-08 15:40:00,27.71,27.77,27.71,27.74,98183.0,27.3704,27.4297,27.3704,27.4,98183.0
2021-02-08 15:50:00,27.73,27.75,27.67,27.75,240094.0,27.3902,27.4099,27.3309,27.4099,240094.0
2021-02-09 09:30:00,27.5,27.65,27.43,27.51,63263.0,27.163,27.3111,27.0938,27.1729,63263.0
2021-02-09 09:40:00,27.51,27.52,27.37,27.49,66580.0,27.1729,27.1827,27.0346,27.1531,66580.0
2021-02-09 09:50:00,27.49,27.52,27.45,27.49,55455.0,27.1531,27.1827,27.1136,27.1531,55455.0
2021-02-09 10:00:00,27.49,27.52,27.41,27.52,34091.0,27.1531,27.1827,27.0741,27.1827,34091.0
2021-02-09 10:10:00,27.52,27.53,27.43,27.48,43293.0,27.1827,27.1926,27.0938,27.1432,43293.0
2021-02-09 10:20:00,27.48,27.53,27.4,27.5,42486.0,27.1432,27.1926,27.0642,27.163,42486.0
2021-02-09 10:30:00,27.51,27.52,27.41,27.45,27072.0,27.1729,27.1827,27.0741,27.1136,27072.0
2021-02-09 10:40:00,27.44,27.5,27.44,27.49,45763.0,27.1037,27.163,27.1037,27.1531,45763.0
2021-02-09 10:50:00,27.49,27.5,27.44,27.49,40553.0,27.1531,27.163,27.1037,27.1531,40553.0
2021-02-09 11:00:00,27.5,27.5,27.44,27.46,38895.0,27.163,27.163,27.1037,27.1235,38895.0
2021-02-09 11:10:00,27.46,27.51,27.44,27.47,38910.0,27.1235,27.1729,27.1037,27.1333,38910.0
2021-02-09 11:20:00,27.48,27.58,27.47,27.5,63948.0,27.1432,27.242,27.1333,27.163,63948.0
2021-02-09 11:30:00,27.5,27.58,27.48,27.48,124593.0,27.163,27.242,27.1432,27.1432,124593.0
2021-02-09 11:40:00,27.48,27.6,27.48,27.54,81718.0,27.1432,27.2617,27.1432,27.2025,81718.0
2021-02-09 11:50:00,27.55,27.65,27.54,27.6,52543.0,27.2124,27.3111,27.2025,27.2617,52543.0
2021-02-09 12:00:00,27.6,27.72,27.58,27.7,45546.0,27.2617,27.3803,27.242,27.3605,45546.0
2021-02-09 12:10:00,27.7,27.79,27.69,27.7,48505.0,27.3605,27.4494,27.3506,27.3605,48505.0
2021-02-09 12:20:00,27.68,27.76,27.67,27.73,38054.0,27.3408,27.4198,27.3309,27.3902,38054.0
2021-02-09 12:30:00,27.73,27.83,27.72,27.78,39541.0,27.3902,27.4889,27.3803,27.4395,39541.0
2021-02-09 12:40:00,27.79,27.79,27.7,27.75,52580.0,27.4494,27.4494,27.3605,27.4099,52580.0
2021-02-09 12:50:00,27.75,27.88,27.75,27.88,55644.0,27.4099,27.5383,27.4099,27.5383,55644.0
2021-02-09 13:00:00,27.88,27.9,27.8,27.8,80485.0,27.5383,27.5581,27.4593,27.4593,80485.0
2021-02-09 13:10:00,27.8,27.87,27.78,27.85,53939.0,27.4593,27.5284,27.4395,27.5087,53939.0
2021-02-09 13:20:00,27.85,27.9,27.78,27.85,33483.0,27.5087,27.5581,27.4395,27.5087,33483.0
2021-02-09 13:30:00,27.83,27.9,27.83,27.9,27702.0,27.4889,27.5581,27.4889,27.5581,27702.0
2021-02-09 13:40:00,27.89,27.92,27.85,27.89,80753.0,27.5482,27.5778,27.5087,27.5482,80753.0
2021-02-09 13:50:00,27.89,27.9,27.86,27.89,18197.0,27.5482,27.5581,27.5186,27.5482,18197.0
2021-02-09 14:00:00,27.89,27.92,27.89,27.91,45590.0,27.5482,27.5778,27.5482,27.5679,45590.0
2021-02-09 14:10:00,27.91,27.92,27.87,27.88,28663.0,27.5679,27.5778,27.5284,27.5383,28663.0
2021-02-09 14:20:00,27.88,27.9,27.86,27.9,24310.0,27.5383,27.5581,27.5186,27.5581,24310.0
2021-02-09 14:30:00,27.89,27.9,27.85,27.86,26142.0,27.5482,27.5581,27.5087,27.5186,26142.0
2021-02-09 14:40:00,27.85,27.87,27.8,27.87,34784.0,27.5087,27.5284,27.4593,27.5284,34784.0
2021-02-09 14:50:00,27.87,27.89,27.84,27.85,69812.0,27.5284,27.5482,27.4988,27.5087,69812.0
2021-02-09 15:00:00,27.85,27.89,27.83,27.88,59758.0,27.5087,27.5482,27.4889,27.5383,59758.0
2021-02-09 15:10:00,27.88,27.92,27.82,27.86,116483.0,27.5383,27.5778,27.4791,27.5186,116483.0
2021-02-09 15:20:00,27.85,27.86,27.82,27.84,60027.0,27.5087,27.5186,27.4791,27.4988,60027.0
2021-02-09 15:30:00,27.84,27.85,27.77,27.84,68444.0,27.4988,27.5087,27.4297,27.4988,68444.0
2021-02-09 15:40:00,27.84,27.87,27.79,27.85,85624.0,27.4988,27.5284,27.4494,27.5087,85624.0
2021-02-09 15:50:00,27.85,27.87,27.73,27.77,258856.0,27.5087,27.5284,27.3902,27.4297,258856.0
2021-02-10 09:30:00,27.9,27.94,27.66,27.83,44723.0,27.5581,27.5976,27.321,27.4889,44723.0
2021-02-10 09:40:00,27.83,28.05,27.81,27.93,127222.0,27.4889,27.7062,27.4692,27.5877,127222.0
2021-02-10 09:50:00,27.94,28.02,27.87,27.96,18721.0,27.5976,27.6766,27.5284,27.6173,18721.0
2021-02-10 10:00:00,27.96,28.12,27.95,28.11,116050.0,27.6173,27.7754,27.6075,27.7655,116050.0
2021-02-10 10:10:00,28.12,28.15,27.78,27.78,55043.0,27.7754,27.805,27.4395,27.4395,55043.0
2021-02-10 10:20:00,27.78,27.93,27.65,27.93,75850.0,27.4395,27.5877,27.3111,27.5877,75850.0
2021-02-10 10:30:00,27.93,27.98,27.84,27.87,44579.0,27.5877,27.6371,27.4988,27.5284,44579.0
2021-02-10 10:40:00,27.87,27.87,27.71,27.78,52834.0,27.5284,27.5284,27.3704,27.4395,52834.0
2021-02-10 10:50:00,27.78,27.9,27.74,27.85,50871.0,27.4395,27.5581,27.4,27.5087,50871.0
2021-02-10 11:00:00,27.83,28.04,27.81,28.04,27098.0,27.4889,27.6964,27.4692,27.6964,27098.0
2021-02-10 11:10:00,28.02,28.19,28.02,28.15,35004.0,27.6766,27.8445,27.6766,27.805,35004.0
2021-02-10 11:20:00,28.15,28.22,28.1,28.16,54522.0,27.805,27.8741,27.7556,27.8149,54522.0
2021-02-10 11:30:00,28.16,28.16,28.04,28.08,41556.0,27.8149,27.8149,27.6964,27.7359,41556.0
2021-02-10 11:40:00,28.08,28.1,28.0,28.1,31800.0,27.7359,27.7556,27.6568,27.7556,31800.0
2021-02-10 11:50:00,28.1,28.25,28.09,28.23,48008.0,27.7556,27.9038,27.7457,27.884,48008.0
2021-02-10 12:00:00,28.24,28.25,28.1,28.18,30532.0,27.8939,27.9038,27.7556,27.8346,30532.0
2021-02-10 12:10:00,28.18,28.24,28.15,28.2,28514.0,27.8346,27.8939,27.805,27.8544,28514.0
2021-02-10 12:20:00,28.2,28.2,28.09,28.19,27289.0,27.8544,27.8544,27.7457,27.8445,27289.0
2021-02-10 12:30:00,28.17,28.27,28.17,28.25,48152.0,27.8248,27.9235,27.8248,27.9038,48152.0
2021-02-10 12:40:00,28.26,28.31,28.25,28.29,26206.0,27.9137,27.963,27.9038,27.9433,26206.0
2021-02-10 12:50:00,28.29,28.39,28.28,28.36,57755.0,27.9433,28.0421,27.9334,28.0124,57755.0
2021-02-10 13:00:00,28.36,28.43,28.34,28.42,49285.0,28.0124,28.0816,27.9927,28.0717,49285.0
2021-02-10 13:10:00,28.43,28.43,28.37,28.4,70691.0,28.0816,28.0816,28.0223,28.0519,70691.0
2021-02-10 13:20:00,28.39,28.42,28.28,28.32,38157.0,28.0421,28.0717,27.9334,27.9729,38157.0
2021-02-10 13:30:00,28.32,28.33,28.23,28.25,31011.0,27.9729,27.9828,27.884,27.9038,31011.0
2021-02-10 13:40:00,28.24,28.26,28.15,28.16,36622.0,27.8939,27.9137,27.805,27.8149,36622.0
2021-02-10 13:50:00,28.16,28.18,28.13,28.14,37502.0,27.8149,27.8346,27.7853,27.7951,37502.0
2021-02-10 14:00:00,28.14,28.23,28.14,28.19,36558.0,27.7951,27.884,27.7951,27.8445,36558.0
2021-02-10 14:10:00,28.19,28.27,28.19,28.2,42472.0,27.8445,27.9235,27.8445,27.8544,42472.0
2021-02-10 14:20:00,28.2,28.22,28.15,28.22,35411.0,27.8544,27.8741,27.805,27.8741,35411.0
2021-02-10 14:30:00,28.23,28.32,28.22,28.25,44832.0,27.884,27.9729,27.8741,27.9038,44832.0
2021-02-10 14:40:00,28.25,28.26,28.22,28.24,28720.0,27.9038,27.9137,27.8741,27.8939,28720.0
2021-02-10 14:50:00,28.24,28.36,28.23,28.36,73261.0,27.8939,28.0124,27.884,28.0124,73261.0
2021-02-10 15:00:00,28.36,28.45,28.3,28.3,61928.0,28.0124,28.1013,27.9532,27.9532,61928.0
2021-02-10 15:10:00,28.3,28.38,28.29,28.37,37058.0,27.9532,28.0322,27.9433,28.0223,37058.0
2021-02-10 15:20:00,28.38,28.38,28.26,28.32,58720.0,28.0322,28.0322,27.9137,27.9729,58720.0
2021-02-10 15:30:00,28.34,28.35,28.21,28.21,71863.0,27.9927,28.0026,27.8643,27.8643,71863.0
2021-02-10 15:40:00,28.22,28.28,28.21,28.27,104571.0,27.8741,27.9334,27.8643,27.9235,104571.0
2021-02-10 15:50:00,28.27,28.36,28.26,28.36,349027.0,27.9235,28.0124,27.9137,28.0124,349027.0
2021-02-11 09:30:00,28.26,28.4,28.0,28.4,42281.0,27.9137,28.0519,27.6568,28.0519,42281.0
2021-02-11 09:40:00,28.46,28.8,28.41,28.78,72626.0,28.1112,28.447,28.0618,28.4273,72626.0
2021-02-11 09:50:00,28.78,28.8,28.39,28.47,71263.0,28.4273,28.447,28.0421,28.1211,71263.0
2021-02-11 10:00:00,28.46,28.58,28.38,28.58,34930.0,28.1112,28.2297,28.0322,28.2297,34930.0
2021-02-11 10:10:00,28.56,28.58,28.47,28.58,35722.0,28.21,28.2297,28.1211,28.2297,35722.0
2021-02-11 10:20:00,28.58,28.62,28.5,28.54,45341.0,28.2297,28.2692,28.1507,28.1902,45341.0
2021-02-11 10:30:00,28.54,28.54,28.4,28.47,37903.0,28.1902,28.1902,28.0519,28.1211,37903.0
2021-02-11 10:40:00,28.47,28.53,28.45,28.49,28951.0,28.1211,28.1803,28.1013,28.1408,28951.0
2021-02-11 10:50:00,28.48,28.55,28.46,28.48,47410.0,28.131,28.2001,28.1112,28.131,47410.0
2021-02-11 11:00:00,28.49,28.51,28.4,28.41,23297.0,28.1408,28.1606,28.0519,28.0618,23297.0
2021-02-11 11:10:00,28.39,28.42,28.3,28.35,31037.0,28.0421,28.0717,27.9532,28.0026,31037.0
2021-02-11 11:20:00,28.34,28.39,28.32,28.39,48267.0,27.9927,28.0421,27.9729,28.0421,48267.0
2021-02-11 11:30:00,28.4,28.43,28.36,28.38,39507.0,28.0519,28.0816,28.0124,28.0322,39507.0
2021-02-11 11:40:00,28.39,28.43,28.39,28.41,46208.0,28.0421,28.0816,28.0421,28.0618,46208.0
2021-02-11 11:50:00,28.4,28.44,28.39,28.43,68359.0,28.0519,28.0915,28.0421,28.0816,68359.0
2021-02-11 12:00:00,28.43,28.44,28.19,28.2,48823.0,28.0816,28.0915,27.8445,27.8544,48823.0
2021-02-11 12:10:00,28.2,28.3,27.99,27.99,60568.0,27.8544,27.9532,27.647,27.647,60568.0
2021-02-11 12:20:00,28.0,28.03,27.91,27.99,55226.0,27.6568,27.6865,27.5679,27.647,55226.0
2021-02-11 12:30:00,27.98,28.13,27.98,28.08,45949.0,27.6371,27.7853,27.6371,27.7359,45949.0
2021-02-11 12:40:00,28.09,28.12,27.94,28.09,68134.0,27.7457,27.7754,27.5976,27.7457,68134.0
2021-02-11 12:50:00,28.12,28.28,28.03,28.23,67991.0,27.7754,27.9334,27.6865,27.884,67991.0
2021-02-11 13:00:00,28.23,28.37,28.2,28.31,71350.0,27.884,28.0223,27.8544,27.963,71350.0
2021-02-11 13:10:00,28.32,28.36,28.23,28.35,52732.0,27.9729,28.0124,27.884,28.0026,52732.0
2021-02-11 13:20:00,28.35,28.44,28.35,28.37,42308.0,28.0026,28.0915,28.0026,28.0223,42308.0
2021-02-11 13:30:00,28.38,28.44,28.36,28.43,38319.0,28.0322,28.0915,28.0124,28.0816,38319.0
2021-02-11 13:40:00,28.43,28.44,28.38,28.44,38186.0,28.0816,28.0915,28.0322,28.0915,38186.0
2021-02-11 13:50:00,28.44,28.46,28.4,28.41,42172.0,28.0915,28.1112,28.0519,28.0618,42172.0
2021-02-11 14:00:00,28.41,28.43,28.36,28.41,51740.0,28.0618,28.0816,28.0124,28.0618,51740.0
2021-02-11 14:10:00,28.41,28.52,28.39,28.51,35704.0,28.0618,28.1705,28.0421,28.1606,35704.0
2021-02-11 14:20:00,28.51,28.55,28.46,28.55,44831.0,28.1606,28.2001,28.1112,28.2001,44831.0
2021-02-11 14:30:00,28.55,28.56,28.48,28.49,53454.0,28.2001,28.21,28.131,28.1408,53454.0
2021-02-11 14:40:00,28.49,28.56,28.48,28.56,60568.0,28.1408,28.21,28.131,28.21,60568.0
2021-02-11 14:50:00,28.56,28.67,28.56,28.63,72377.0,28.21,28.3186,28.21,28.2791,72377.0
2021-02-11 15:00:00,28.63,28.63,28.54,28.59,45077.0,28.2791,28.2791,28.1902,28.2396,45077.0
2021-02-11 15:10:00,28.59,28.66,28.59,28.63,48828.0,28.2396,28.3088,28.2396,28.2791,48828.0
2021-02-11 15:20:00,28.63,28.68,28.59,28.68,55648.0,28.2791,28.3285,28.2396,28.3285,55648.0
2021-02-11 15:30:00,28.68,28.71,28.59,28.68,110695.0,28.3285,28.3581,28.2396,28.3285,110695.0
2021-02-11 15:40:00,28.68,28.77,28.65,28.77,148036.0,28.3285,28.4174,28.2989,28.4174,148036.0
2021-02-11 15:50:00,28.77,28.82,28.7,28.75,325106.0,28.4174,28.4668,28.3483,28.3977,325106.0
2021-02-12 09:30:00,28.42,28.68,28.1,28.51,42760.0,28.0717,28.3285,27.7556,28.1606,42760.0
2021-02-12 09:40:00,28.53,28.62,28.45,28.46,21980.0,28.1803,28.2692,28.1013,28.1112,21980.0
2021-02-12 09:50:00,28.45,28.5,28.35,28.35,33461.0,28.1013,28.1507,28.0026,28.0026,33461.0
2021-02-12 10:00:00,28.35,28.37,28.27,28.32,61314.0,28.0026,28.0223,27.9235,27.9729,61314.0
2021-02-12 10:10:00,28.32,28.34,28.22,28.25,35829.0,27.9729,27.9927,27.8741,27.9038,35829.0
2021-02-12 10:20:00,28.25,28.36,28.24,28.32,27777.0,27.9038,28.0124,27.8939,27.9729,27777.0
2021-02-12 10:30:00,28.31,28.49,28.26,28.48,19476.0,27.963,28.1408,27.9137,28.131,19476.0
2021-02-12 10:40:00,28.49,28.56,28.44,28.51,48775.0,28.1408,28.21,28.0915,28.1606,48775.0
2021-02-12 10:50:00,28.5,28.67,28.5,28.67,63224.0,28.1507,28.3186,28.1507,28.3186,63224.0
2021-02-12 11:00:00,28.67,28.71,28.5,28.57,40989.0,28.3186,28.3581,28.1507,28.2199,40989.0
2021-02-12 11:10:00,28.58,28.62,28.56,28.62,25484.0,28.2297,28.2692,28.21,28.2692,25484.0
2021-02-12 11:20:00,28.6,28.65,28.57,28.57,80891.0,28.2495,28.2989,28.2199,28.2199,80891.0
2021-02-12 11:30:00,28.57,28.58,28.46,28.51,16382.0,28.2199,28.2297,28.1112,28.1606,16382.0
2021-02-12 11:40:00,28.51,28.57,28.48,28.53,12450.0,28.1606,28.2199,28.131,28.1803,12450.0
2021-02-12 11:50:00,28.52,28.55,28.44,28.44,34130.0,28.1705,28.2001,28.0915,28.0915,34130.0
2021-02-12 12:00:00,28.46,28.53,28.45,28.51,25482.0,28.1112,28.1803,28.1013,28.1606,25482.0
2021-02-12 12:10:00,28.51,28.54,28.47,28.52,14198.0,28.1606,28.1902,28.1211,28.1705,14198.0
2021-02-12 12:20:00,28.51,28.52,28.38,28.38,38363.0,28.1606,28.1705,28.0322,28.0322,38363.0
2021-02-12 12:30:00,28.39,28.4,28.35,28.4,14222.0,28.0421,28.0519,28.0026,28.0519,14222.0
2021-02-12 12:40:00,28.39,28.39,28.34,28.37,9616.0,28.0421,28.0421,27.9927,28.0223,9616.0
2021-02-12 12:50:00,28.36,28.37,28.33,28.36,9271.0,28.0124,28.0223,27.9828,28.0124,9271.0
2021-02-12 13:00:00,28.37,28.37,28.32,28.33,11054.0,28.0223,28.0223,27.9729,27.9828,11054.0
2021-02-12 13:10:00,28.32,28.34,28.23,28.23,14957.0,27.9729,27.9927,27.884,27.884,14957.0
2021-02-12 13:20:00,28.23,28.29,28.22,28.25,22198.0,27.884,27.9433,27.8741,27.9038,22198.0
2021-02-12 13:30:00,28.25,28.31,28.25,28.27,15169.0,27.9038,27.963,27.9038,27.9235,15169.0
2021-02-12 13:40:00,28.28,28.29,28.24,28.28,10427.0,27.9334,27.9433,27.8939,27.9334,10427.0
2021-02-12 13:50:00,28.27,28.29,28.25,28.28,14025.0,27.9235,27.9433,27.9038,27.9334,14025.0
2021-02-12 14:00:00,28.28,28.34,28.25,28.33,29154.0,27.9334,27.9927,27.9038,27.9828,29154.0
2021-02-12 14:10:00,28.32,28.34,28.27,28.29,17533.0,27.9729,27.9927,27.9235,27.9433,17533.0
2021-02-12 14:20:00,28.29,28.3,28.26,28.3,18808.0,27.9433,27.9532,27.9137,27.9532,18808.0
2021-02-12 14:30:00,28.29,28.29,28.24,28.27,11998.0,27.9433,27.9433,27.8939,27.9235,11998.0
2021-02-12 14:40:00,28.28,28.37,28.24,28.34,22604.0,27.9334,28.0223,27.8939,27.9927,22604.0
2021-02-12 14:50:00,28.34,28.34,28.3,28.33,26405.0,27.9927,27.9927,27.9532,27.9828,26405.0
2021-02-12 15:00:00,28.33,28.34,28.29,28.29,24191.0,27.9828,27.9927,27.9433,27.9433,24191.0
2021-02-12 15:10:00,28.29,28.35,28.29,28.33,32202.0,27.9433,28.0026,27.9433,27.9828,32202.0
2021-02-12 15:20:00,28.33,28.35,28.27,28.28,41395.0,27.9828,28.0026,27.9235,27.9334,41395.0
2021-02-12 15:30:00,28.28,28.3,28.24,28.3,90215.0,27.9334,27.9532,27.8939,27.9532,90215.0
2021-02-12 15:40:00,28.29,28.31,28.25,28.27,92568.0,27.9433,27.963,27.9038,27.9235,92568.0
2021-02-12 15:50:00,28.28,28.35,28.26,28.27,225649.0,27.9334,28.0026,27.9137,27.9235,225649.0
2021-02-16 09:30:00,28.4,28.77,28.39,28.62,50193.0,28.0519,28.4174,28.0421,28.2692,50193.0
2021-02-16 09:40:00,28.63,28.65,28.43,28.48,23200.0,28.2791,28.2989,28.0816,28.131,23200.0
2021-02-16 09:50:00,28.5,28.5,28.42,28.42,10722.0,28.1507,28.1507,28.0717,28.0717,10722.0
2021-02-16 10:00:00,28.44,28.45,28.31,28.35,14116.0,28.0915,28.1013,27.963,28.0026,14116.0
2021-02-16 10:10:00,28.34,28.35,28.11,28.22,44621.0,27.9927,28.0026,27.7655,27.8741,44621.0
2021-02-16 10:20:00,28.24,28.4,28.23,28.4,23239.0,27.8939,28.0519,27.884,28.0519,23239.0
2021-02-16 10:30:00,28.41,28.47,28.36,28.37,20135.0,28.0618,28.1211,28.0124,28.0223,20135.0
2021-02-16 10:40:00,28.35,28.37,28.19,28.21,27568.0,28.0026,28.0223,27.8445,27.8643,27568.0
2021-02-16 10:50:00,28.21,28.33,28.17,28.32,30821.0,27.8643,27.9828,27.8248,27.9729,30821.0
2021-02-16 11:00:00,28.32,28.45,28.3,28.4,29375.0,27.9729,28.1013,27.9532,28.0519,29375.0
2021-02-16 11:10:00,28.41,28.46,28.36,28.46,29557.0,28.0618,28.1112,28.0124,28.1112,29557.0
2021-02-16 11:20:00,28.46,28.5,28.43,28.46,27887.0,28.1112,28.1507,28.0816,28.1112,27887.0
2021-02-16 11:30:00,28.46,28.49,28.4,28.47,17105.0,28.1112,28.1408,28.0519,28.1211,17105.0
2021-02-16 11:40:00,28.48,28.5,28.45,28.47,16077.0,28.131,28.1507,28.1013,28.1211,16077.0
2021-02-16 11:50:00,28.48,28.53,28.42,28.42,34065.0,28.131,28.1803,28.0717,28.0717,34065.0
2021-02-16 12:00:00,28.43,28.49,28.38,28.4,20262.0,28.0816,28.1408,28.0322,28.0519,20262.0
2021-02-16 12:10:00,28.42,28.55,28.4,28.55,27872.0,28.0717,28.2001,28.0519,28.2001,27872.0
2021-02-16 12:20:00,28.54,28.59,28.51,28.52,39714.0,28.1902,28.2396,28.1606,28.1705,39714.0
2021-02-16 12:30:00,28.52,28.54,28.46,28.46,24219.0,28.1705,28.1902,28.1112,28.1112,24219.0
2021-02-16 12:40:00,28.46,28.49,28.43,28.45,20956.0,28.1112,28.1408,28.0816,28.1013,20956.0
2021-02-16 12:50:00,28.45,28.47,28.4,28.41,26831.0,28.1013,28.1211,28.0519,28.0618,26831.0
2021-02-16 13:00:00,28.42,28.44,28.39,28.43,13071.0,28.0717,28.0915,28.0421,28.0816,13071.0
2021-02-16 13:10:00,28.43,28.43,28.36,28.36,13381.0,28.0816,28.0816,28.0124,28.0124,13381.0
2021-02-16 13:20:00,28.34,28.37,28.31,28.32,12866.0,27.9927,28.0223,27.963,27.9729,12866.0
2021-02-16 13:30:00,28.32,28.34,28.3,28.32,13556.0,27.9729,27.9927,27.9532,27.9729,13556.0
2021-02-16 13:40:00,28.32,28.34,28.3,28.34,16648.0,27.9729,27.9927,27.9532,27.9927,16648.0
2021-02-16 13:50:00,28.33,28.4,28.33,28.35,23628.0,27.9828,28.0519,27.9828,28.0026,23628.0
2021-02-16 14:00:00,28.35,28.38,28.34,28.36,31725.0,28.0026,28.0322,27.9927,28.0124,31725.0
2021-02-16 14:10:00,28.36,28.41,28.33,28.39,15709.0,28.0124,28.0618,27.9828,28.0421,15709.0
2021-02-16 14:20:00,28.39,28.46,28.38,28.46,22827.0,28.0421,28.1112,28.0322,28.1112,22827.0
2021-02-16 14:30:00,28.46,28.49,28.38,28.42,35268.0,28.1112,28.1408,28.0322,28.0717,35268.0
2021-02-16 14:40:00,28.43,28.46,28.41,28.42,14446.0,28.0816,28.1112,28.0618,28.0717,14446.0
2021-02-16 14:50:00,28.41,28.46,28.38,28.45,24359.0,28.0618,28.1112,28.0322,28.1013,24359.0
2021-02-16 15:00:00,28.44,28.47,28.41,28.45,20159.0,28.0915,28.1211,28.0618,28.1013,20159.0
2021-02-16 15:10:00,28.45,28.46,28.41,28.42,26308.0,28.1013,28.1112,28.0618,28.0717,26308.0
2021-02-16 15:20:00,28.41,28.53,28.4,28.51,33605.0,28.0618,28.1803,28.0519,28.1606,33605.0
2021-02-16 15:30:00,28.51,28.54,28.42,28.45,51371.0,28.1606,28.1902,28.0717,28.1013,51371.0
2021-02-16 15:40:00,28.45,28.5,28.43,28.46,60566.0,28.1013,28.1507,28.0816,28.1112,60566.0
2021-02-16 15:50:00,28.45,28.49,28.38,28.39,226509.0,28.1013,28.1408,28.0322,28.0421,226509.0
2021-02-17 09:30:00,28.75,28.75,28.45,28.56,110758.0,28.3977,28.3977,28.1013,28.21,110758.0
2021-02-17 09:40:00,28.58,28.7,28.43,28.55,39512.0,28.2297,28.3483,28.0816,28.2001,39512.0
2021-02-17 09:50:00,28.52,28.74,28.5,28.74,16623.0,28.1705,28.3878,28.1507,28.3878,16623.0
2021-02-17 10:00:00,28.72,28.75,28.64,28.75,48846.0,28.368,28.3977,28.289,28.3977,48846.0
2021-02-17 10:10:00,28.75,28.75,28.54,28.63,24937.0,28.3977,28.3977,28.1902,28.2791,24937.0
2021-02-17 10:20:00,28.63,28.7,28.53,28.6,22505.0,28.2791,28.3483,28.1803,28.2495,22505.0
2021-02-17 10:30:00,28.58,28.65,28.54,28.65,12030.0,28.2297,28.2989,28.1902,28.2989,12030.0
2021-02-17 10:40:00,28.61,28.63,28.55,28.6,13795.0,28.2594,28.2791,28.2001,28.2495,13795.0
2021-02-17 10:50:00,28.63,28.7,28.59,28.65,22905.0,28.2791,28.3483,28.2396,28.2989,22905.0
2021-02-17 11:00:00,28.63,28.64,28.49,28.53,17616.0,28.2791,28.289,28.1408,28.1803,17616.0
2021-02-17 11:10:00,28.54,28.54,28.38,28.39,17509.0,28.1902,28.1902,28.0322,28.0421,17509.0
2021-02-17 11:20:00,28.37,28.44,28.37,28.41,18563.0,28.0223,28.0915,28.0223,28.0618,18563.0
2021-02-17 11:30:00,28.4,28.43,28.35,28.37,15840.0,28.0519,28.0816,28.0026,28.0223,15840.0
2021-02-17 11:40:00,28.38,28.49,28.37,28.49,17674.0,28.0322,28.1408,28.0223,28.1408,17674.0
2021-02-17 11:50:00,28.48,28.51,28.45,28.51,14176.0,28.131,28.1606,28.1013,28.1606,14176.0
2021-02-17 12:00:00,28.51,28.55,28.47,28.49,21478.0,28.1606,28.2001,28.1211,28.1408,21478.0
2021-02-17 12:10:00,28.48,28.56,28.48,28.53,12673.0,28.131,28.21,28.131,28.1803,12673.0
2021-02-17 12:20:00,28.53,28.6,28.53,28.59,15390.0,28.1803,28.2495,28.1803,28.2396,15390.0
2021-02-17 12:30:00,28.6,28.62,28.54,28.6,27085.0,28.2495,28.2692,28.1902,28.2495,27085.0
2021-02-17 12:40:00,28.61,28.63,28.58,28.63,15947.0,28.2594,28.2791,28.2297,28.2791,15947.0
2021-02-17 12:50:00,28.61,28.64,28.6,28.63,12687.0,28.2594,28.289,28.2495,28.2791,12687.0
2021-02-17 13:00:00,28.64,28.7,28.64,28.69,12117.0,28.289,28.3483,28.289,28.3384,12117.0
2021-02-17 13:10:00,28.69,28.69,28.62,28.67,22426.0,28.3384,28.3384,28.2692,28.3186,22426.0
2021-02-17 13:20:00,28.66,28.67,28.58,28.62,20200.0,28.3088,28.3186,28.2297,28.2692,20200.0
2021-02-17 13:30:00,28.63,28.63,28.58,28.58,12720.0,28.2791,28.2791,28.2297,28.2297,12720.0
2021-02-17 13:40:00,28.57,28.6,28.54,28.54,13395.0,28.2199,28.2495,28.1902,28.1902,13395.0
2021-02-17 13:50:00,28.55,28.64,28.52,28.62,20696.0,28.2001,28.289,28.1705,28.2692,20696.0
2021-02-17 14:00:00,28.63,28.74,28.63,28.74,23934.0,28.2791,28.3878,28.2791,28.3878,23934.0
2021-02-17 14:10:00,28.72,28.72,28.65,28.66,19558.0,28.368,28.368,28.2989,28.3088,19558.0
2021-02-17 14:20:00,28.66,28.7,28.62,28.67,33929.0,28.3088,28.3483,28.2692,28.3186,33929.0
2021-02-17 14:30:00,28.67,28.69,28.62,28.68,21713.0,28.3186,28.3384,28.2692,28.3285,21713.0
2021-02-17 14:40:00,28.68,28.69,28.62,28.65,15968.0,28.3285,28.3384,28.2692,28.2989,15968.0
2021-02-17 14:50:00,28.65,28.72,28.64,28.66,33306.0,28.2989,28.368,28.289,28.3088,33306.0
2021-02-17 15:00:00,28.66,28.67,28.61,28.64,23549.0,28.3088,28.3186,28.2594,28.289,23549.0
2021-02-17 15:10:00,28.64,28.65,28.58,28.6,36436.0,28.289,28.2989,28.2297,28.2495,36436.0
2021-02-17 15:20:00,28.6,28.62,28.5,28.52,42517.0,28.2495,28.2692,28.1507,28.1705,42517.0
2021-02-17 15:30:00,28.52,28.64,28.51,28.62,46022.0,28.1705,28.289,28.1606,28.2692,46022.0
2021-02-17 15:40:00,28.62,28.64,28.59,28.6,61840.0,28.2692,28.289,28.2396,28.2495,61840.0
2021-02-17 15:50:00,28.6,28.66,28.55,28.65,213061.0,28.2495,28.3088,28.2001,28.2989,213061.0
2021-02-18 09:30:00,28.22,28.55,28.2,28.53,68119.0,27.8741,28.2001,27.8544,28.1803,68119.0
2021-02-18 09:40:00,28.49,28.5,28.37,28.46,15086.0,28.1408,28.1507,28.0223,28.1112,15086.0
2021-02-18 09:50:00,28.45,28.45,28.33,28.37,15472.0,28.1013,28.1013,27.9828,28.0223,15472.0
2021-02-18 10:00:00,28.36,28.38,28.21,28.26,28963.0,28.0124,28.0322,27.8643,27.9137,28963.0
2021-02-18 10:10:00,28.27,28.41,28.25,28.38,66674.0,27.9235,28.0618,27.9038,28.0322,66674.0
2021-02-18 10:20:00,28.38,28.38,28.04,28.1,32856.0,28.0322,28.0322,27.6964,27.7556,32856.0
2021-02-18 10:30:00,28.08,28.14,28.02,28.09,13667.0,27.7359,27.7951,27.6766,27.7457,13667.0
2021-02-18 10:40:00,28.07,28.13,27.98,28.04,14780.0,27.726,27.7853,27.6371,27.6964,14780.0
2021-02-18 10:50:00,28.02,28.04,27.86,27.86,13592.0,27.6766,27.6964,27.5186,27.5186,13592.0
2021-02-18 11:00:00,27.88,27.93,27.83,27.9,20110.0,27.5383,27.5877,27.4889,27.5581,20110.0
2021-02-18 11:10:00,27.91,27.95,27.83,27.92,18128.0,27.5679,27.6075,27.4889,27.5778,18128.0
2021-02-18 11:20:00,27.92,27.94,27.88,27.92,13747.0,27.5778,27.5976,27.5383,27.5778,13747.0
2021-02-18 11:30:00,27.92,27.93,27.83,27.83,12187.0,27.5778,27.5877,27.4889,27.4889,12187.0
2021-02-18 11:40:00,27.82,27.89,27.82,27.87,5905.0,27.4791,27.5482,27.4791,27.5284,5905.0
2021-02-18 11:50:00,27.85,27.89,27.78,27.82,10821.0,27.5087,27.5482,27.4395,27.4791,10821.0
2021-02-18 12:00:00,27.84,27.85,27.72,27.73,8979.0,27.4988,27.5087,27.3803,27.3902,8979.0
2021-02-18 12:10:00,27.7,27.74,27.66,27.69,12754.0,27.3605,27.4,27.321,27.3506,12754.0
2021-02-18 12:20:00,27.69,27.78,27.69,27.75,11335.0,27.3506,27.4395,27.3506,27.4099,11335.0
2021-02-18 12:30:00,27.75,27.77,27.72,27.77,10863.0,27.4099,27.4297,27.3803,27.4297,10863.0
2021-02-18 12:40:00,27.77,27.81,27.75,27.75,12271.0,27.4297,27.4692,27.4099,27.4099,12271.0
2021-02-18 12:50:00,27.75,27.75,27.68,27.71,11793.0,27.4099,27.4099,27.3408,27.3704,11793.0
2021-02-18 13:00:00,27.71,27.79,27.69,27.77,105523.0,27.3704,27.4494,27.3506,27.4297,105523.0
2021-02-18 13:10:00,27.75,27.79,27.73,27.77,12997.0,27.4099,27.4494,27.3902,27.4297,12997.0
2021-02-18 13:20:00,27.78,27.89,27.77,27.85,36040.0,27.4395,27.5482,27.4297,27.5087,36040.0
2021-02-18 13:30:00,27.86,27.91,27.85,27.89,11693.0,27.5186,27.5679,27.5087,27.5482,11693.0
2021-02-18 13:40:00,27.88,27.9,27.86,27.89,9825.0,27.5383,27.5581,27.5186,27.5482,9825.0
2021-02-18 13:50:00,27.89,27.96,27.88,27.95,21507.0,27.5482,27.6173,27.5383,27.6075,21507.0
2021-02-18 14:00:00,27.95,28.02,27.92,28.0,17182.0,27.6075,27.6766,27.5778,27.6568,17182.0
2021-02-18 14:10:00,28.01,28.02,27.99,28.01,16175.0,27.6667,27.6766,27.647,27.6667,16175.0
2021-02-18 14:20:00,28.01,28.07,27.97,28.07,33674.0,27.6667,27.726,27.6272,27.726,33674.0
2021-02-18 14:30:00,28.05,28.08,28.02,28.06,26885.0,27.7062,27.7359,27.6766,27.7161,26885.0
2021-02-18 14:40:00,28.06,28.11,28.06,28.1,28765.0,27.7161,27.7655,27.7161,27.7556,28765.0
2021-02-18 14:50:00,28.1,28.18,28.1,28.17,64820.0,27.7556,27.8346,27.7556,27.8248,64820.0
2021-02-18 15:00:00,28.17,28.22,28.15,28.19,41513.0,27.8248,27.8741,27.805,27.8445,41513.0
2021-02-18 15:10:00,28.19,28.21,28.16,28.16,32282.0,27.8445,27.8643,27.8149,27.8149,32282.0
2021-02-18 15:20:00,28.16,28.17,28.04,28.04,19383.0,27.8149,27.8248,27.6964,27.6964,19383.0
2021-02-18 15:30:00,28.05,28.11,28.03,28.04,40468.0,27.7062,27.7655,27.6865,27.6964,40468.0
2021-02-18 15:40:00,28.04,28.05,27.96,27.96,46869.0,27.6964,27.7062,27.6173,27.6173,46869.0
2021-02-18 15:50:00,27.95,27.98,27.81,27.81,272691.0,27.6075,27.6371,27.4692,27.4692,272691.0
2021-02-19 09:30:00,28.06,28.2,27.98,28.1,111158.0,27.7161,27.8544,27.6371,27.7556,111158.0
2021-02-19 09:40:00,28.15,28.5,28.07,28.46,17549.0,27.805,28.1507,27.726,28.1112,17549.0
2021-02-19 09:50:00,28.46,28.62,28.4,28.62,21765.0,28.1112,28.2692,28.0519,28.2692,21765.0
2021-02-19 10:00:00,28.58,28.61,28.47,28.53,13082.0,28.2297,28.2594,28.1211,28.1803,13082.0
2021-02-19 10:10:00,28.55,28.59,28.5,28.56,14422.0,28.2001,28.2396,28.1507,28.21,14422.0
2021-02-19 10:20:00,28.56,28.71,28.52,28.71,26645.0,28.21,28.3581,28.1705,28.3581,26645.0
2021-02-19 10:30:00,28.7,28.74,28.65,28.74,15682.0,28.3483,28.3878,28.2989,28.3878,15682.0
2021-02-19 10:40:00,28.73,28.77,28.67,28.69,32707.0,28.3779,28.4174,28.3186,28.3384,32707.0
2021-02-19 10:50:00,28.69,28.73,28.61,28.68,28980.0,28.3384,28.3779,28.2594,28.3285,28980.0
2021-02-19 11:00:00,28.7,28.75,28.65,28.75,25809.0,28.3483,28.3977,28.2989,28.3977,25809.0
2021-02-19 11:10:00,28.74,28.75,28.66,28.71,30007.0,28.3878,28.3977,28.3088,28.3581,30007.0
2021-02-19 11:20:00,28.72,28.81,28.64,28.67,38668.0,28.368,28.4569,28.289,28.3186,38668.0
2021-02-19 11:30:00,28.66,28.69,28.57,28.57,23972.0,28.3088,28.3384,28.2199,28.2199,23972.0
2021-02-19 11:40:00,28.55,28.63,28.54,28.54,34245.0,28.2001,28.2791,28.1902,28.1902,34245.0
2021-02-19 11:50:00,28.53,28.56,28.5,28.51,24536.0,28.1803,28.21,28.1507,28.1606,24536.0
2021-02-19 12:00:00,28.51,28.55,28.47,28.47,31995.0,28.1606,28.2001,28.1211,28.1211,31995.0
2021-02-19 12:10:00,28.47,28.54,28.44,28.54,26426.0,28.1211,28.1902,28.0915,28.1902,26426.0
2021-02-19 12:20:00,28.55,28.55,28.45,28.5,15427.0,28.2001,28.2001,28.1013,28.1507,15427.0
2021-02-19 12:30:00,28.51,28.52,28.49,28.52,15578.0,28.1606,28.1705,28.1408,28.1705,15578.0
2021-02-19 12:40:00,28.51,28.53,28.45,28.52,17348.0,28.1606,28.1803,28.1013,28.1705,17348.0
2021-02-19 12:50:00,28.52,28.52,28.4,28.45,21867.0,28.1705,28.1705,28.0519,28.1013,21867.0
2021-02-19 13:00:00,28.45,28.5,28.42,28.45,17020.0,28.1013,28.1507,28.0717,28.1013,17020.0
2021-02-19 13:10:00,28.45,28.53,28.45,28.5,12151.0,28.1013,28.1803,28.1013,28.1507,12151.0
2021-02-19 13:20:00,28.49,28.53,28.47,28.53,16302.0,28.1408,28.1803,28.1211,28.1803,16302.0
2021-02-19 13:30:00,28.52,28.57,28.49,28.56,17152.0,28.1705,28.2199,28.1408,28.21,17152.0
2021-02-19 13:40:00,28.56,28.57,28.52,28.55,18385.0,28.21,28.2199,28.1705,28.2001,18385.0
2021-02-19 13:50:00,28.54,28.61,28.52,28.59,23872.0,28.1902,28.2594,28.1705,28.2396,23872.0
2021-02-19 14:00:00,28.58,28.61,28.57,28.59,16766.0,28.2297,28.2594,28.2199,28.2396,16766.0
2021-02-19 14:10:00,28.59,28.62,28.57,28.59,14282.0,28.2396,28.2692,28.2199,28.2396,14282.0
2021-02-19 14:20:00,28.59,28.59,28.4,28.41,20949.0,28.2396,28.2396,28.0519,28.0618,20949.0
2021-02-19 14:30:00,28.41,28.53,28.4,28.52,24818.0,28.0618,28.1803,28.0519,28.1705,24818.0
2021-02-19 14:40:00,28.52,28.53,28.43,28.51,58165.0,28.1705,28.1803,28.0816,28.1606,58165.0
2021-02-19 14:50:00,28.52,28.62,28.51,28.6,21548.0,28.1705,28.2692,28.1606,28.2495,21548.0
2021-02-19 15:00:00,28.6,28.63,28.59,28.6,35759.0,28.2495,28.2791,28.2396,28.2495,35759.0
2021-02-19 15:10:00,28.61,28.66,28.61,28.66,36266.0,28.2594,28.3088,28.2594,28.3088,36266.0
2021-02-19 15:20:00,28.66,28.67,28.6,28.62,31380.0,28.3088,28.3186,28.2495,28.2692,31380.0
2021-02-19 15:30:00,28.61,28.76,28.6,28.75,38695.0,28.2594,28.4075,28.2495,28.3977,38695.0
2021-02-19 15:40:00,28.74,28.74,28.63,28.65,75397.0,28.3878,28.3878,28.2791,28.2989,75397.0
2021-02-19 15:50:00,28.65,28.68,28.58,28.68,191953.0,28.2989,28.3285,28.2297,28.3285,191953.0
2021-02-22 09:30:00,28.23,28.65,28.23,28.65,45837.0,27.884,28.2989,27.884,28.2989,45837.0
2021-02-22 09:40:00,28.65,28.66,28.51,28.51,29125.0,28.2989,28.3088,28.1606,28.1606,29125.0
2021-02-22 09:50:00,28.55,28.65,28.55,28.63,15366.0,28.2001,28.2989,28.2001,28.2791,15366.0
2021-02-22 10:00:00,28.64,28.67,28.56,28.63,13589.0,28.289,28.3186,28.21,28.2791,13589.0
2021-02-22 10:10:00,28.63,28.68,28.5,28.57,25357.0,28.2791,28.3285,28.1507,28.2199,25357.0
2021-02-22 10:20:00,28.58,28.69,28.58,28.68,17140.0,28.2297,28.3384,28.2297,28.3285,17140.0
2021-02-22 10:30:00,28.67,28.77,28.63,28.72,17783.0,28.3186,28.4174,28.2791,28.368,17783.0
2021-02-22 10:40:00,28.74,28.89,28.74,28.84,26154.0,28.3878,28.5359,28.3878,28.4866,26154.0
2021-02-22 10:50:00,28.83,28.83,28.68,28.73,46923.0,28.4767,28.4767,28.3285,28.3779,46923.0
2021-02-22 11:00:00,28.73,28.77,28.59,28.6,46309.0,28.3779,28.4174,28.2396,28.2495,46309.0
2021-02-22 11:10:00,28.59,28.69,28.53,28.68,22267.0,28.2396,28.3384,28.1803,28.3285,22267.0
2021-02-22 11:20:00,28.67,28.81,28.67,28.78,26150.0,28.3186,28.4569,28.3186,28.4273,26150.0
2021-02-22 11:30:00,28.79,28.87,28.74,28.86,31466.0,28.4372,28.5162,28.3878,28.5063,31466.0
2021-02-22 11:40:00,28.86,28.88,28.77,28.85,57260.0,28.5063,28.5261,28.4174,28.4964,57260.0
2021-02-22 11:50:00,28.84,28.86,28.76,28.86,27024.0,28.4866,28.5063,28.4075,28.5063,27024.0
2021-02-22 12:00:00,28.86,28.86,28.8,28.83,29819.0,28.5063,28.5063,28.447,28.4767,29819.0
2021-02-22 12:10:00,28.83,28.86,28.77,28.83,21351.0,28.4767,28.5063,28.4174,28.4767,21351.0
2021-02-22 12:20:00,28.82,28.97,28.81,28.93,27277.0,28.4668,28.615,28.4569,28.5754,27277.0
2021-02-22 12:30:00,28.93,29.07,28.92,29.05,108922.0,28.5754,28.7137,28.5656,28.694,108922.0
2021-02-22 12:40:00,29.05,29.06,28.95,29.02,20918.0,28.694,28.7039,28.5952,28.6643,20918.0
2021-02-22 12:50:00,29.02,29.15,29.02,29.13,20827.0,28.6643,28.7928,28.6643,28.773,20827.0
2021-02-22 13:00:00,29.14,29.14,29.07,29.08,22765.0,28.7829,28.7829,28.7137,28.7236,22765.0
2021-02-22 13:10:00,29.09,29.13,29.06,29.12,18343.0,28.7335,28.773,28.7039,28.7631,18343.0
2021-02-22 13:20:00,29.11,29.15,29.07,29.14,22475.0,28.7532,28.7928,28.7137,28.7829,22475.0
2021-02-22 13:30:00,29.13,29.18,29.12,29.15,19125.0,28.773,28.8224,28.7631,28.7928,19125.0
2021-02-22 13:40:00,29.14,29.2,29.13,29.19,20487.0,28.7829,28.8421,28.773,28.8323,20487.0
2021-02-22 13:50:00,29.19,29.19,29.14,29.15,16475.0,28.8323,28.8323,28.7829,28.7928,16475.0
2021-02-22 14:00:00,29.16,29.17,29.04,29.04,18044.0,28.8026,28.8125,28.6841,28.6841,18044.0
2021-02-22 14:10:00,29.03,29.12,29.02,29.08,18587.0,28.6742,28.7631,28.6643,28.7236,18587.0
2021-02-22 14:20:00,29.05,29.06,29.02,29.05,13408.0,28.694,28.7039,28.6643,28.694,13408.0
2021-02-22 14:30:00,29.05,29.06,28.98,29.03,16227.0,28.694,28.7039,28.6248,28.6742,16227.0
2021-02-22 14:40:00,29.01,29.03,28.88,28.89,17305.0,28.6545,28.6742,28.5261,28.5359,17305.0
2021-02-22 14:50:00,28.9,28.92,28.86,28.88,17698.0,28.5458,28.5656,28.5063,28.5261,17698.0
2021-02-22 15:00:00,28.88,28.9,28.85,28.88,21216.0,28.5261,28.5458,28.4964,28.5261,21216.0
2021-02-22 15:10:00,28.88,28.91,28.75,28.79,32734.0,28.5261,28.5557,28.3977,28.4372,32734.0
2021-02-22 15:20:00,28.79,28.8,28.71,28.72,20243.0,28.4372,28.447,28.3581,28.368,20243.0
2021-02-22 15:30:00,28.71,28.76,28.64,28.68,60860.0,28.3581,28.4075,28.289,28.3285,60860.0
2021-02-22 15:40:00,28.68,28.79,28.67,28.71,57916.0,28.3285,28.4372,28.3186,28.3581,57916.0
2021-02-22 15:50:00,28.69,28.71,28.59,28.64,226932.0,28.3384,28.3581,28.2396,28.289,226932.0
2021-02-23 09:30:00,28.71,28.75,28.21,28.49,65688.0,28.3581,28.3977,27.8643,28.1408,65688.0
2021-02-23 09:40:00,28.49,28.57,28.22,28.22,39363.0,28.1408,28.2199,27.8741,27.8741,39363.0
2021-02-23 09:50:00,28.21,28.74,28.21,28.58,38842.0,27.8643,28.3878,27.8643,28.2297,38842.0
2021-02-23 10:00:00,28.56,28.67,28.44,28.67,80655.0,28.21,28.3186,28.0915,28.3186,80655.0
2021-02-23 10:10:00,28.67,28.8,28.64,28.64,28178.0,28.3186,28.447,28.289,28.289,28178.0
2021-02-23 10:20:00,28.63,28.79,28.63,28.78,13497.0,28.2791,28.4372,28.2791,28.4273,13497.0
2021-02-23 10:30:00,28.78,28.82,28.63,28.77,42521.0,28.4273,28.4668,28.2791,28.4174,42521.0
2021-02-23 10:40:00,28.78,28.87,28.74,28.83,9959.0,28.4273,28.5162,28.3878,28.4767,9959.0
2021-02-23 10:50:00,28.86,28.86,28.68,28.74,19761.0,28.5063,28.5063,28.3285,28.3878,19761.0
2021-02-23 11:00:00,28.74,28.82,28.72,28.82,31786.0,28.3878,28.4668,28.368,28.4668,31786.0
2021-02-23 11:10:00,28.8,28.81,28.59,28.6,28790.0,28.447,28.4569,28.2396,28.2495,28790.0
2021-02-23 11:20:00,28.58,28.64,28.54,28.61,24724.0,28.2297,28.289,28.1902,28.2594,24724.0
2021-02-23 11:30:00,28.62,28.68,28.54,28.55,19359.0,28.2692,28.3285,28.1902,28.2001,19359.0
2021-02-23 11:40:00,28.53,28.54,28.42,28.48,25378.0,28.1803,28.1902,28.0717,28.131,25378.0
2021-02-23 11:50:00,28.46,28.54,28.42,28.54,18604.0,28.1112,28.1902,28.0717,28.1902,18604.0
2021-02-23 12:00:00,28.53,28.56,28.45,28.49,37344.0,28.1803,28.21,28.1013,28.1408,37344.0
2021-02-23 12:10:00,28.49,28.52,28.43,28.5,23003.0,28.1408,28.1705,28.0816,28.1507,23003.0
2021-02-23 12:20:00,28.5,28.57,28.44,28.57,24305.0,28.1507,28.2199,28.0915,28.2199,24305.0
2021-02-23 12:30:00,28.57,28.59,28.51,28.55,18347.0,28.2199,28.2396,28.1606,28.2001,18347.0
2021-02-23 12:40:00,28.55,28.58,28.53,28.53,18957.0,28.2001,28.2297,28.1803,28.1803,18957.0
2021-02-23 12:50:00,28.52,28.59,28.48,28.48,15363.0,28.1705,28.2396,28.131,28.131,15363.0
2021-02-23 13:00:00,28.47,28.61,28.45,28.6,29183.0,28.1211,28.2594,28.1013,28.2495,29183.0
2021-02-23 13:10:00,28.59,28.69,28.59,28.69,14095.0,28.2396,28.3384,28.2396,28.3384,14095.0
2021-02-23 13:20:00,28.69,28.69,28.64,28.67,14870.0,28.3384,28.3384,28.289,28.3186,14870.0
2021-02-23 13:30:00,28.68,28.7,28.65,28.67,13082.0,28.3285,28.3483,28.2989,28.3186,13082.0
2021-02-23 13:40:00,28.66,28.68,28.56,28.62,15194.0,28.3088,28.3285,28.21,28.2692,15194.0
2021-02-23 13:50:00,28.61,28.68,28.6,28.65,13631.0,28.2594,28.3285,28.2495,28.2989,13631.0
2021-02-23 14:00:00,28.65,28.75,28.64,28.74,17865.0,28.2989,28.3977,28.289,28.3878,17865.0
2021-02-23 14:10:00,28.74,28.82,28.73,28.82,15457.0,28.3878,28.4668,28.3779,28.4668,15457.0
2021-02-23 14:20:00,28.81,28.84,28.77,28.8,19462.0,28.4569,28.4866,28.4174,28.447,19462.0
2021-02-23 14:30:00,28.8,28.84,28.69,28.76,21562.0,28.447,28.4866,28.3384,28.4075,21562.0
2021-02-23 14:40:00,28.77,28.82,28.76,28.8,15863.0,28.4174,28.4668,28.4075,28.447,15863.0
2021-02-23 14:50:00,28.8,28.89,28.79,28.89,26481.0,28.447,28.5359,28.4372,28.5359,26481.0
2021-02-23 15:00:00,28.87,29.0,28.87,29.0,19165.0,28.5162,28.6446,28.5162,28.6446,19165.0
2021-02-23 15:10:00,28.99,29.04,28.95,28.98,33889.0,28.6347,28.6841,28.5952,28.6248,33889.0
2021-02-23 15:20:00,28.98,29.06,28.97,29.04,24498.0,28.6248,28.7039,28.615,28.6841,24498.0
2021-02-23 15:30:00,29.05,29.17,29.02,29.13,43853.0,28.694,28.8125,28.6643,28.773,43853.0
2021-02-23 15:40:00,29.13,29.15,29.03,29.03,65593.0,28.773,28.7928,28.6742,28.6742,65593.0
2021-02-23 15:50:00,29.03,29.11,29.03,29.08,207984.0,28.6742,28.7532,28.6742,28.7236,207984.0
2021-02-24 09:30:00,29.07,29.32,28.9,29.19,58952.0,28.7137,28.9607,28.5458,28.8323,58952.0
2021-02-24 09:40:00,29.2,29.41,29.15,29.39,53954.0,28.8421,29.0496,28.7928,29.0298,53954.0
2021-02-24 09:50:00,29.4,29.53,29.27,29.51,118455.0,29.0397,29.1681,28.9113,29.1483,118455.0
2021-02-24 10:00:00,29.52,29.63,29.34,29.37,41646.0,29.1582,29.2669,28.9804,29.0101,41646.0
2021-02-24 10:10:00,29.37,29.62,29.34,29.58,30027.0,29.0101,29.257,28.9804,29.2175,30027.0
2021-02-24 10:20:00,29.56,29.69,29.51,29.67,26518.0,29.1977,29.3261,29.1483,29.3064,26518.0
2021-02-24 10:30:00,29.66,29.79,29.63,29.7,79086.0,29.2965,29.4249,29.2669,29.336,79086.0
2021-02-24 10:40:00,29.68,29.78,29.67,29.71,33946.0,29.3163,29.415,29.3064,29.3459,33946.0
2021-02-24 10:50:00,29.71,29.83,29.7,29.81,41957.0,29.3459,29.4644,29.336,29.4447,41957.0
2021-02-24 11:00:00,29.82,29.99,29.81,29.96,85215.0,29.4545,29.6225,29.4447,29.5928,85215.0
2021-02-24 11:10:00,29.95,29.97,29.9,29.96,51036.0,29.5829,29.6027,29.5336,29.5928,51036.0
2021-02-24 11:20:00,29.96,29.99,29.89,29.9,36162.0,29.5928,29.6225,29.5237,29.5336,36162.0
2021-02-24 11:30:00,29.91,29.98,29.9,29.97,20562.0,29.5434,29.6126,29.5336,29.6027,20562.0
2021-02-24 11:40:00,29.98,29.99,29.9,29.96,24994.0,29.6126,29.6225,29.5336,29.5928,24994.0
2021-02-24 11:50:00,29.99,30.11,29.97,30.08,93527.0,29.6225,29.741,29.6027,29.7114,93527.0
2021-02-24 12:00:00,30.09,30.15,30.09,30.12,17570.0,29.7212,29.7805,29.7212,29.7509,17570.0
2021-02-24 12:10:00,30.1,30.21,30.09,30.2,20506.0,29.7311,29.8398,29.7212,29.8299,20506.0
2021-02-24 12:20:00,30.19,30.29,30.16,30.28,37364.0,29.82,29.9188,29.7904,29.9089,37364.0
2021-02-24 12:30:00,30.29,30.33,30.23,30.26,18338.0,29.9188,29.9583,29.8595,29.8891,18338.0
2021-02-24 12:40:00,30.26,30.28,30.19,30.2,18714.0,29.8891,29.9089,29.82,29.8299,18714.0
2021-02-24 12:50:00,30.2,30.24,30.19,30.21,38668.0,29.8299,29.8694,29.82,29.8398,38668.0
2021-02-24 13:00:00,30.21,30.35,30.2,30.32,54296.0,29.8398,29.978,29.8299,29.9484,54296.0
2021-02-24 13:10:00,30.32,30.36,30.29,30.33,33963.0,29.9484,29.9879,29.9188,29.9583,33963.0
2021-02-24 13:20:00,30.33,30.35,30.21,30.34,81267.0,29.9583,29.978,29.8398,29.9682,81267.0
2021-02-24 13:30:00,30.34,30.52,30.33,30.49,68479.0,29.9682,30.146,29.9583,30.1163,68479.0
2021-02-24 13:40:00,30.48,30.5,30.34,30.4,224239.0,30.1065,30.1262,29.9682,30.0274,224239.0
2021-02-24 13:50:00,30.41,30.41,30.3,30.37,33072.0,30.0373,30.0373,29.9287,29.9978,33072.0
2021-02-24 14:00:00,30.37,30.38,30.19,30.19,47361.0,29.9978,30.0077,29.82,29.82,47361.0
2021-02-24 14:10:00,30.22,30.25,30.13,30.18,35209.0,29.8496,29.8793,29.7607,29.8101,35209.0
2021-02-24 14:20:00,30.18,30.28,30.16,30.26,26220.0,29.8101,29.9089,29.7904,29.8891,26220.0
2021-02-24 14:30:00,30.26,30.31,30.23,30.26,37209.0,29.8891,29.9385,29.8595,29.8891,37209.0
2021-02-24 14:40:00,30.26,30.28,30.23,30.25,39133.0,29.8891,29.9089,29.8595,29.8793,39133.0
2021-02-24 14:50:00,30.25,30.25,30.13,30.14,170119.0,29.8793,29.8793,29.7607,29.7706,170119.0
2021-02-24 15:00:00,30.14,30.2,30.11,30.2,34297.0,29.7706,29.8299,29.741,29.8299,34297.0
2021-02-24 15:10:00,30.19,30.27,30.13,30.23,56498.0,29.82,29.899,29.7607,29.8595,56498.0
2021-02-24 15:20:00,30.23,30.27,30.21,30.23,57037.0,29.8595,29.899,29.8398,29.8595,57037.0
2021-02-24 15:30:00,30.23,30.27,30.21,30.23,66088.0,29.8595,29.899,29.8398,29.8595,66088.0
2021-02-24 15:40:00,30.23,30.23,30.15,30.15,287473.0,29.8595,29.8595,29.7805,29.7805,287473.0
2021-02-24 15:50:00,30.15,30.24,30.14,30.14,454111.0,29.7805,29.8694,29.7706,29.7706,454111.0
2021-02-25 09:30:00,30.0,30.16,29.72,29.72,64870.0,29.6323,29.7904,29.3558,29.3558,64870.0
2021-02-25 09:40:00,29.72,29.83,29.51,29.51,70364.0,29.3558,29.4644,29.1483,29.1483,70364.0
2021-02-25 09:50:00,29.55,29.69,29.47,29.64,33630.0,29.1878,29.3261,29.1088,29.2767,33630.0
2021-02-25 10:00:00,29.64,29.67,29.42,29.54,58355.0,29.2767,29.3064,29.0594,29.178,58355.0
2021-02-25 10:10:00,29.55,29.6,29.44,29.53,30127.0,29.1878,29.2372,29.0792,29.1681,30127.0
2021-02-25 10:20:00,29.53,29.63,29.49,29.5,46042.0,29.1681,29.2669,29.1286,29.1385,46042.0
2021-02-25 10:30:00,29.49,29.49,29.19,29.24,30415.0,29.1286,29.1286,28.8323,28.8816,30415.0
2021-02-25 10:40:00,29.23,29.38,29.16,29.16,61418.0,28.8718,29.0199,28.8026,28.8026,61418.0
2021-02-25 10:50:00,29.14,29.28,29.08,29.21,33085.0,28.7829,28.9212,28.7236,28.852,33085.0
2021-02-25 11:00:00,29.21,29.26,29.14,29.19,94355.0,28.852,28.9014,28.7829,28.8323,94355.0
2021-02-25 11:10:00,29.2,29.22,29.11,29.14,76615.0,28.8421,28.8619,28.7532,28.7829,76615.0
2021-02-25 11:20:00,29.14,29.25,29.09,29.19,225930.0,28.7829,28.8915,28.7335,28.8323,225930.0
2021-02-25 11:30:00,29.22,29.26,29.15,29.21,100850.0,28.8619,28.9014,28.7928,28.852,100850.0
2021-02-25 11:40:00,29.21,29.21,28.95,28.98,29176.0,28.852,28.852,28.5952,28.6248,29176.0
2021-02-25 11:50:00,28.94,29.02,28.92,29.01,27157.0,28.5853,28.6643,28.5656,28.6545,27157.0
2021-02-25 12:00:00,29.01,29.03,28.91,28.98,89920.0,28.6545,28.6742,28.5557,28.6248,89920.0
2021-02-25 12:10:00,29.0,29.08,28.89,28.97,34740.0,28.6446,28.7236,28.5359,28.615,34740.0
2021-02-25 12:20:00,28.96,29.03,28.9,28.91,17371.0,28.6051,28.6742,28.5458,28.5557,17371.0
2021-02-25 12:30:00,28.91,28.95,28.72,28.82,19969.0,28.5557,28.5952,28.368,28.4668,19969.0
2021-02-25 12:40:00,28.8,28.87,28.73,28.84,28481.0,28.447,28.5162,28.3779,28.4866,28481.0
2021-02-25 12:50:00,28.84,28.84,28.59,28.62,34260.0,28.4866,28.4866,28.2396,28.2692,34260.0
2021-02-25 13:00:00,28.59,28.7,28.54,28.7,84017.0,28.2396,28.3483,28.1902,28.3483,84017.0
2021-02-25 13:10:00,28.71,28.84,28.64,28.84,35317.0,28.3581,28.4866,28.289,28.4866,35317.0
2021-02-25 13:20:00,28.85,28.98,28.85,28.96,28549.0,28.4964,28.6248,28.4964,28.6051,28549.0
2021-02-25 13:30:00,28.94,28.99,28.85,28.99,26156.0,28.5853,28.6347,28.4964,28.6347,26156.0
2021-02-25 13:40:00,28.99,29.01,28.94,29.0,25383.0,28.6347,28.6545,28.5853,28.6446,25383.0
2021-02-25 13:50:00,28.99,29.0,28.88,28.92,32703.0,28.6347,28.6446,28.5261,28.5656,32703.0
2021-02-25 14:00:00,28.94,29.06,28.91,29.04,32304.0,28.5853,28.7039,28.5557,28.6841,32304.0
2021-02-25 14:10:00,29.03,29.07,28.98,29.06,28772.0,28.6742,28.7137,28.6248,28.7039,28772.0
2021-02-25 14:20:00,29.06,29.11,29.03,29.05,35027.0,28.7039,28.7532,28.6742,28.694,35027.0
2021-02-25 14:30:00,29.04,29.04,28.88,28.88,18447.0,28.6841,28.6841,28.5261,28.5261,18447.0
2021-02-25 14:40:00,28.85,28.9,28.78,28.8,26318.0,28.4964,28.5458,28.4273,28.447,26318.0
2021-02-25 14:50:00,28.81,28.88,28.76,28.79,18973.0,28.4569,28.5261,28.4075,28.4372,18973.0
2021-02-25 15:00:00,28.77,28.81,28.56,28.57,24275.0,28.4174,28.4569,28.21,28.2199,24275.0
2021-02-25 15:10:00,28.59,28.67,28.53,28.54,23666.0,28.2396,28.3186,28.1803,28.1902,23666.0
2021-02-25 15:20:00,28.56,28.6,28.39,28.4,31102.0,28.21,28.2495,28.0421,28.0519,31102.0
2021-02-25 15:30:00,28.41,28.5,28.19,28.29,104528.0,28.0618,28.1507,27.8445,27.9433,104528.0
2021-02-25 15:40:00,28.26,28.46,28.16,28.38,115196.0,27.9137,28.1112,27.8149,28.0322,115196.0
2021-02-25 15:50:00,28.37,28.47,28.27,28.33,302826.0,28.0223,28.1211,27.9235,27.9828,302826.0
2021-02-26 09:30:00,28.36,28.48,28.09,28.2,38314.0,28.0124,28.131,27.7457,27.8544,38314.0
2021-02-26 09:40:00,28.21,28.56,28.21,28.45,26354.0,27.8643,28.21,27.8643,28.1013,26354.0
2021-02-26 09:50:00,28.42,28.47,28.1,28.12,14396.0,28.0717,28.1211,27.7556,27.7754,14396.0
2021-02-26 10:00:00,28.1,28.2,27.98,28.01,35278.0,27.7556,27.8544,27.6371,27.6667,35278.0
2021-02-26 10:10:00,28.01,28.21,27.99,28.05,39029.0,27.6667,27.8643,27.647,27.7062,39029.0
2021-02-26 10:20:00,28.06,28.07,27.78,27.81,49371.0,27.7161,27.726,27.4395,27.4692,49371.0
2021-02-26 10:30:00,27.81,28.09,27.81,28.09,41057.0,27.4692,27.7457,27.4692,27.7457,41057.0
2021-02-26 10:40:00,28.05,28.15,27.97,28.14,40965.0,27.7062,27.805,27.6272,27.7951,40965.0
2021-02-26 10:50:00,28.13,28.16,28.02,28.09,54693.0,27.7853,27.8149,27.6766,27.7457,54693.0
2021-02-26 11:00:00,28.09,28.5,28.03,28.37,60674.0,27.7457,28.1507,27.6865,28.0223,60674.0
2021-02-26 11:10:00,28.39,28.39,28.16,28.21,57305.0,28.0421,28.0421,27.8149,27.8643,57305.0
2021-02-26 11:20:00,28.19,28.29,28.18,28.18,23638.0,27.8445,27.9433,27.8346,27.8346,23638.0
2021-02-26 11:30:00,28.19,28.46,28.19,28.42,14094.0,27.8445,28.1112,27.8445,28.0717,14094.0
2021-02-26 11:40:00,28.42,28.45,28.24,28.31,16493.0,28.0717,28.1013,27.8939,27.963,16493.0
2021-02-26 11:50:00,28.3,28.3,28.16,28.29,11237.0,27.9532,27.9532,27.8149,27.9433,11237.0
2021-02-26 12:00:00,28.3,28.45,28.3,28.43,14115.0,27.9532,28.1013,27.9532,28.0816,14115.0
2021-02-26 12:10:00,28.45,28.52,28.43,28.52,15941.0,28.1013,28.1705,28.0816,28.1705,15941.0
2021-02-26 12:20:00,28.52,28.58,28.47,28.48,15287.0,28.1705,28.2297,28.1211,28.131,15287.0
2021-02-26 12:30:00,28.48,28.59,28.47,28.52,18756.0,28.131,28.2396,28.1211,28.1705,18756.0
2021-02-26 12:40:00,28.48,28.51,28.4,28.43,14023.0,28.131,28.1606,28.0519,28.0816,14023.0
2021-02-26 12:50:00,28.41,28.52,28.33,28.36,29486.0,28.0618,28.1705,27.9828,28.0124,29486.0
2021-02-26 13:00:00,28.34,28.4,28.24,28.4,21995.0,27.9927,28.0519,27.8939,28.0519,21995.0
2021-02-26 13:10:00,28.39,28.42,28.34,28.42,13662.0,28.0421,28.0717,27.9927,28.0717,13662.0
2021-02-26 13:20:00,28.42,28.45,28.4,28.44,11881.0,28.0717,28.1013,28.0519,28.0915,11881.0
2021-02-26 13:30:00,28.45,28.48,28.34,28.37,31633.0,28.1013,28.131,27.9927,28.0223,31633.0
2021-02-26 13:40:00,28.37,28.5,28.3,28.32,17405.0,28.0223,28.1507,27.9532,27.9729,17405.0
2021-02-26 13:50:00,28.33,28.42,28.3,28.35,16885.0,27.9828,28.0717,27.9532,28.0026,16885.0
2021-02-26 14:00:00,28.36,28.41,28.3,28.31,22163.0,28.0124,28.0618,27.9532,27.963,22163.0
2021-02-26 14:10:00,28.3,28.38,28.23,28.23,24629.0,27.9532,28.0322,27.884,27.884,24629.0
2021-02-26 14:20:00,28.25,28.29,28.2,28.25,17919.0,27.9038,27.9433,27.8544,27.9038,17919.0
2021-02-26 14:30:00,28.23,28.31,28.22,28.29,19689.0,27.884,27.963,27.8741,27.9433,19689.0
2021-02-26 14:40:00,28.28,28.31,28.18,28.31,38483.0,27.9334,27.963,27.8346,27.963,38483.0
2021-02-26 14:50:00,28.31,28.34,28.28,28.33,18775.0,27.963,27.9927,27.9334,27.9828,18775.0
2021-02-26 15:00:00,28.34,28.42,28.28,28.41,117047.0,27.9927,28.0717,27.9334,28.0618,117047.0
2021-02-26 15:10:00,28.42,28.42,28.27,28.33,39624.0,28.0717,28.0717,27.9235,27.9828,39624.0
2021-02-26 15:20:00,28.34,28.35,28.25,28.26,24259.0,27.9927,28.0026,27.9038,27.9137,24259.0
2021-02-26 15:30:00,28.26,28.33,28.24,28.32,43720.0,27.9137,27.9828,27.8939,27.9729,43720.0
2021-02-26 15:40:00,28.32,28.49,28.29,28.46,54950.0,27.9729,28.1408,27.9433,28.1112,54950.0
2021-02-26 15:50:00,28.44,28.46,28.1,28.1,249077.0,28.0915,28.1112,27.7556,27.7556,249077.0
2021-03-01 09:30:00,28.91,29.29,28.82,29.07,81761.0,28.5557,28.931,28.4668,28.7137,81761.0
2021-03-01 09:40:00,29.09,29.21,29.05,29.05,30387.0,28.7335,28.852,28.694,28.694,30387.0
2021-03-01 09:50:00,29.05,29.13,28.93,29.07,30960.0,28.694,28.773,28.5754,28.7137,30960.0
2021-03-01 10:00:00,29.08,29.29,28.96,29.24,149213.0,28.7236,28.931,28.6051,28.8816,149213.0
2021-03-01 10:10:00,29.27,29.4,29.27,29.3,22914.0,28.9113,29.0397,28.9113,28.9409,22914.0
2021-03-01 10:20:00,29.31,29.32,29.13,29.16,36690.0,28.9508,28.9607,28.773,28.8026,36690.0
2021-03-01 10:30:00,29.17,29.33,29.17,29.31,51991.0,28.8125,28.9705,28.8125,28.9508,51991.0
2021-03-01 10:40:00,29.31,29.35,29.16,29.22,22023.0,28.9508,28.9903,28.8026,28.8619,22023.0
2021-03-01 10:50:00,29.22,29.25,29.09,29.12,29309.0,28.8619,28.8915,28.7335,28.7631,29309.0
2021-03-01 11:00:00,29.12,29.13,29.02,29.03,30162.0,28.7631,28.773,28.6643,28.6742,30162.0
2021-03-01 11:10:00,29.05,29.27,29.05,29.26,30191.0,28.694,28.9113,28.694,28.9014,30191.0
2021-03-01 11:20:00,29.26,29.35,29.2,29.2,23506.0,28.9014,28.9903,28.8421,28.8421,23506.0
2021-03-01 11:30:00,29.21,29.28,29.2,29.23,19158.0,28.852,28.9212,28.8421,28.8718,19158.0
2021-03-01 11:40:00,29.23,29.27,29.12,29.15,20447.0,28.8718,28.9113,28.7631,28.7928,20447.0
2021-03-01 11:50:00,29.15,29.16,29.05,29.06,11024.0,28.7928,28.8026,28.694,28.7039,11024.0
2021-03-01 12:00:00,29.05,29.12,29.0,29.02,26597.0,28.694,28.7631,28.6446,28.6643,26597.0
2021-03-01 12:10:00,29.02,29.08,29.01,29.06,17656.0,28.6643,28.7236,28.6545,28.7039,17656.0
2021-03-01 12:20:00,29.06,29.08,29.01,29.01,12765.0,28.7039,28.7236,28.6545,28.6545,12765.0
2021-03-01 12:30:00,29.02,29.1,29.01,29.09,13660.0,28.6643,28.7434,28.6545,28.7335,13660.0
2021-03-01 12:40:00,29.09,29.13,29.01,29.13,14082.0,28.7335,28.773,28.6545,28.773,14082.0
2021-03-01 12:50:00,29.15,29.15,29.01,29.02,20615.0,28.7928,28.7928,28.6545,28.6643,20615.0
2021-03-01 13:00:00,29.03,29.07,28.96,29.02,14339.0,28.6742,28.7137,28.6051,28.6643,14339.0
2021-03-01 13:10:00,29.01,29.02,28.95,28.98,13057.0,28.6545,28.6643,28.5952,28.6248,13057.0
2021-03-01 13:20:00,28.97,29.09,28.95,29.09,12773.0,28.615,28.7335,28.5952,28.7335,12773.0
2021-03-01 13:30:00,29.1,29.17,29.09,29.14,24946.0,28.7434,28.8125,28.7335,28.7829,24946.0
2021-03-01 13:40:00,29.15,29.16,29.08,29.11,20109.0,28.7928,28.8026,28.7236,28.7532,20109.0
2021-03-01 13:50:00,29.09,29.12,29.07,29.1,19226.0,28.7335,28.7631,28.7137,28.7434,19226.0
2021-03-01 14:00:00,29.1,29.19,29.08,29.15,27796.0,28.7434,28.8323,28.7236,28.7928,27796.0
2021-03-01 14:10:00,29.14,29.21,29.14,29.17,18981.0,28.7829,28.852,28.7829,28.8125,18981.0
2021-03-01 14:20:00,29.19,29.19,29.13,29.15,49352.0,28.8323,28.8323,28.773,28.7928,49352.0
2021-03-01 14:30:00,29.15,29.29,29.15,29.27,22493.0,28.7928,28.931,28.7928,28.9113,22493.0
2021-03-01 14:40:00,29.28,29.34,29.26,29.27,34370.0,28.9212,28.9804,28.9014,28.9113,34370.0
2021-03-01 14:50:00,29.28,29.34,29.21,29.23,39398.0,28.9212,28.9804,28.852,28.8718,39398.0
2021-03-01 15:00:00,29.24,29.28,29.21,29.26,19465.0,28.8816,28.9212,28.852,28.9014,19465.0
2021-03-01 15:10:00,29.26,29.26,29.15,29.17,29003.0,28.9014,28.9014,28.7928,28.8125,29003.0
2021-03-01 15:20:00,29.16,29.2,29.07,29.11,75087.0,28.8026,28.8421,28.7137,28.7532,75087.0
2021-03-01 15:30:00,29.12,29.13,29.03,29.05,64513.0,28.7631,28.773,28.6742,28.694,64513.0
2021-03-01 15:40:00,29.05,29.12,29.04,29.04,57876.0,28.694,28.7631,28.6841,28.6841,57876.0
2021-03-01 15:50:00,29.03,29.06,28.92,28.95,178439.0,28.6742,28.7039,28.5656,28.5952,178439.0
2021-03-02 09:30:00,28.86,28.94,28.69,28.82,32607.0,28.5063,28.5853,28.3384,28.4668,32607.0
2021-03-02 09:40:00,28.79,28.96,28.71,28.87,9558.0,28.4372,28.6051,28.3581,28.5162,9558.0
2021-03-02 09:50:00,28.82,29.14,28.79,29.05,22961.0,28.4668,28.7829,28.4372,28.694,22961.0
2021-03-02 10:00:00,29.08,29.09,28.92,28.94,22264.0,28.7236,28.7335,28.5656,28.5853,22264.0
2021-03-02 10:10:00,28.96,28.99,28.82,28.89,57248.0,28.6051,28.6347,28.4668,28.5359,57248.0
2021-03-02 10:20:00,28.92,29.04,28.86,28.87,36599.0,28.5656,28.6841,28.5063,28.5162,36599.0
2021-03-02 10:30:00,28.89,28.94,28.75,28.76,16825.0,28.5359,28.5853,28.3977,28.4075,16825.0
2021-03-02 10:40:00,28.76,28.96,28.75,28.96,10254.0,28.4075,28.6051,28.3977,28.6051,10254.0
2021-03-02 10:50:00,28.98,29.02,28.93,28.95,12198.0,28.6248,28.6643,28.5754,28.5952,12198.0
2021-03-02 11:00:00,28.95,28.97,28.8,28.95,13313.0,28.5952,28.615,28.447,28.5952,13313.0
2021-03-02 11:10:00,28.96,29.0,28.85,28.88,14269.0,28.6051,28.6446,28.4964,28.5261,14269.0
2021-03-02 11:20:00,28.89,28.91,28.83,28.89,9654.0,28.5359,28.5557,28.4767,28.5359,9654.0
2021-03-02 11:30:00,28.88,28.88,28.69,28.71,13601.0,28.5261,28.5261,28.3384,28.3581,13601.0
2021-03-02 11:40:00,28.69,28.74,28.61,28.72,22899.0,28.3384,28.3878,28.2594,28.368,22899.0
2021-03-02 11:50:00,28.71,28.71,28.65,28.66,12883.0,28.3581,28.3581,28.2989,28.3088,12883.0
2021-03-02 12:00:00,28.64,28.71,28.61,28.67,20997.0,28.289,28.3581,28.2594,28.3186,20997.0
2021-03-02 12:10:00,28.67,28.8,28.65,28.79,20774.0,28.3186,28.447,28.2989,28.4372,20774.0
2021-03-02 12:20:00,28.79,28.81,28.72,28.74,15022.0,28.4372,28.4569,28.368,28.3878,15022.0
2021-03-02 12:30:00,28.74,28.74,28.69,28.74,16757.0,28.3878,28.3878,28.3384,28.3878,16757.0
2021-03-02 12:40:00,28.75,28.81,28.73,28.76,18235.0,28.3977,28.4569,28.3779,28.4075,18235.0
2021-03-02 12:50:00,28.76,28.78,28.73,28.77,13708.0,28.4075,28.4273,28.3779,28.4174,13708.0
2021-03-02 13:00:00,28.77,28.88,28.77,28.87,15179.0,28.4174,28.5261,28.4174,28.5162,15179.0
2021-03-02 13:10:00,28.88,28.94,28.86,28.87,18520.0,28.5261,28.5853,28.5063,28.5162,18520.0
2021-03-02 13:20:00,28.86,28.88,28.82,28.85,15122.0,28.5063,28.5261,28.4668,28.4964,15122.0
2021-03-02 13:30:00,28.85,28.94,28.83,28.92,27419.0,28.4964,28.5853,28.4767,28.5656,27419.0
2021-03-02 13:40:00,28.93,28.98,28.89,28.96,86896.0,28.5754,28.6248,28.5359,28.6051,86896.0
2021-03-02 13:50:00,28.97,29.05,28.93,28.99,34356.0,28.615,28.694,28.5754,28.6347,34356.0
2021-03-02 14:00:00,28.98,29.01,28.89,28.92,23027.0,28.6248,28.6545,28.5359,28.5656,23027.0
2021-03-02 14:10:00,28.93,28.94,28.87,28.92,23919.0,28.5754,28.5853,28.5162,28.5656,23919.0
2021-03-02 14:20:00,28.92,28.98,28.88,28.88,36937.0,28.5656,28.6248,28.5261,28.5261,36937.0
2021-03-02 14:30:00,28.88,29.03,28.87,29.03,46601.0,28.5261,28.6742,28.5162,28.6742,46601.0
2021-03-02 14:40:00,29.03,29.12,29.02,29.1,57398.0,28.6742,28.7631,28.6643,28.7434,57398.0
2021-03-02 14:50:00,29.11,29.18,29.07,29.12,32787.0,28.7532,28.8224,28.7137,28.7631,32787.0
2021-03-02 15:00:00,29.12,29.18,29.12,29.18,61609.0,28.7631,28.8224,28.7631,28.8224,61609.0
2021-03-02 15:10:00,29.19,29.34,29.15,29.17,123255.0,28.8323,28.9804,28.7928,28.8125,123255.0
2021-03-02 15:20:00,29.16,29.24,29.13,29.17,136576.0,28.8026,28.8816,28.773,28.8125,136576.0
2021-03-02 15:30:00,29.15,29.24,29.14,29.21,72958.0,28.7928,28.8816,28.7829,28.852,72958.0
2021-03-02 15:40:00,29.21,29.28,29.17,29.24,154998.0,28.852,28.9212,28.8125,28.8816,154998.0
2021-03-02 15:50:00,29.24,29.26,28.98,28.99,342906.0,28.8816,28.9014,28.6248,28.6347,342906.0
2021-03-03 09:30:00,29.18,29.34,29.0,29.34,52518.0,28.8224,28.9804,28.6446,28.9804,52518.0
2021-03-03 09:40:00,29.35,29.62,29.35,29.61,27745.0,28.9903,29.257,28.9903,29.2471,27745.0
2021-03-03 09:50:00,29.58,29.7,29.55,29.61,49804.0,29.2175,29.336,29.1878,29.2471,49804.0
2021-03-03 10:00:00,29.6,29.75,29.56,29.71,82407.0,29.2372,29.3854,29.1977,29.3459,82407.0
2021-03-03 10:10:00,29.73,29.78,29.59,29.63,49808.0,29.3656,29.415,29.2274,29.2669,49808.0
2021-03-03 10:20:00,29.64,29.9,29.63,29.88,176733.0,29.2767,29.5336,29.2669,29.5138,176733.0
2021-03-03 10:30:00,29.88,30.0,29.82,29.98,151656.0,29.5138,29.6323,29.4545,29.6126,151656.0
2021-03-03 10:40:00,29.96,30.12,29.9,29.99,353699.0,29.5928,29.7509,29.5336,29.6225,353699.0
2021-03-03 10:50:00,29.99,30.07,29.95,30.04,74047.0,29.6225,29.7015,29.5829,29.6718,74047.0
2021-03-03 11:00:00,30.03,30.17,30.01,30.15,63233.0,29.662,29.8003,29.6422,29.7805,63233.0
2021-03-03 11:10:00,30.16,30.3,30.13,30.29,70324.0,29.7904,29.9287,29.7607,29.9188,70324.0
2021-03-03 11:20:00,30.3,30.37,30.25,30.33,87744.0,29.9287,29.9978,29.8793,29.9583,87744.0
2021-03-03 11:30:00,30.34,30.37,30.3,30.35,41836.0,29.9682,29.9978,29.9287,29.978,41836.0
2021-03-03 11:40:00,30.35,30.36,30.11,30.18,239167.0,29.978,29.9879,29.741,29.8101,239167.0
2021-03-03 11:50:00,30.17,30.22,30.13,30.15,50385.0,29.8003,29.8496,29.7607,29.7805,50385.0
2021-03-03 12:00:00,30.15,30.25,30.08,30.23,62274.0,29.7805,29.8793,29.7114,29.8595,62274.0
2021-03-03 12:10:00,30.23,30.35,30.17,30.24,232390.0,29.8595,29.978,29.8003,29.8694,232390.0
2021-03-03 12:20:00,30.23,30.31,30.23,30.3,45604.0,29.8595,29.9385,29.8595,29.9287,45604.0
2021-03-03 12:30:00,30.3,30.33,30.25,30.33,49765.0,29.9287,29.9583,29.8793,29.9583,49765.0
2021-03-03 12:40:00,30.33,30.5,30.32,30.49,64446.0,29.9583,30.1262,29.9484,30.1163,64446.0
2021-03-03 12:50:00,30.49,30.56,30.47,30.51,69486.0,30.1163,30.1855,30.0966,30.1361,69486.0
2021-03-03 13:00:00,30.52,30.55,30.47,30.48,39203.0,30.146,30.1756,30.0966,30.1065,39203.0
2021-03-03 13:10:00,30.48,30.54,30.43,30.51,70084.0,30.1065,30.1657,30.0571,30.1361,70084.0
2021-03-03 13:20:00,30.49,30.5,30.41,30.43,20834.0,30.1163,30.1262,30.0373,30.0571,20834.0
2021-03-03 13:30:00,30.42,30.45,30.34,30.41,27980.0,30.0472,30.0768,29.9682,30.0373,27980.0
2021-03-03 13:40:00,30.4,30.42,30.28,30.3,26214.0,30.0274,30.0472,29.9089,29.9287,26214.0
2021-03-03 13:50:00,30.31,30.33,30.18,30.22,41367.0,29.9385,29.9583,29.8101,29.8496,41367.0
2021-03-03 14:00:00,30.22,30.25,30.05,30.11,90065.0,29.8496,29.8793,29.6817,29.741,90065.0
2021-03-03 14:10:00,30.11,30.24,30.1,30.21,40134.0,29.741,29.8694,29.7311,29.8398,40134.0
2021-03-03 14:20:00,30.23,30.25,30.17,30.19,45348.0,29.8595,29.8793,29.8003,29.82,45348.0
2021-03-03 14:30:00,30.19,30.27,30.05,30.2,47820.0,29.82,29.899,29.6817,29.8299,47820.0
2021-03-03 14:40:00,30.19,30.25,30.16,30.21,47523.0,29.82,29.8793,29.7904,29.8398,47523.0
2021-03-03 14:50:00,30.23,30.31,30.22,30.26,28548.0,29.8595,29.9385,29.8496,29.8891,28548.0
2021-03-03 15:00:00,30.26,30.29,30.21,30.25,24604.0,29.8891,29.9188,29.8398,29.8793,24604.0
2021-03-03 15:10:00,30.25,30.31,30.21,30.22,42656.0,29.8793,29.9385,29.8398,29.8496,42656.0
2021-03-03 15:20:00,30.22,30.29,30.17,30.27,118042.0,29.8496,29.9188,29.8003,29.899,118042.0
2021-03-03 15:30:00,30.26,30.27,30.2,30.24,79016.0,29.8891,29.899,29.8299,29.8694,79016.0
2021-03-03 15:40:00,30.24,30.33,30.21,30.3,153512.0,29.8694,29.9583,29.8398,29.9287,153512.0
2021-03-03 15:50:00,30.3,30.34,30.24,30.3,647471.0,29.9287,29.9682,29.8694,29.9287,647471.0
2021-03-04 09:30:00,30.37,30.77,30.34,30.73,121020.0,29.9978,30.3929,29.9682,30.3534,121020.0
2021-03-04 09:40:00,30.72,30.85,30.28,30.28,57941.0,30.3435,30.4719,29.9089,29.9089,57941.0
2021-03-04 09:50:00,30.25,30.36,30.15,30.22,186969.0,29.8793,29.9879,29.7805,29.8496,186969.0
2021-03-04 10:00:00,30.22,30.24,30.01,30.06,205793.0,29.8496,29.8694,29.6422,29.6916,205793.0
2021-03-04 10:10:00,30.05,30.13,29.9,29.9,174146.0,29.6817,29.7607,29.5336,29.5336,174146.0
2021-03-04 10:20:00,29.9,30.12,29.87,30.02,27962.0,29.5336,29.7509,29.5039,29.6521,27962.0
2021-03-04 10:30:00,30.02,30.05,29.92,30.04,82789.0,29.6521,29.6817,29.5533,29.6718,82789.0
2021-03-04 10:40:00,30.05,30.05,29.92,29.96,81170.0,29.6817,29.6817,29.5533,29.5928,81170.0
2021-03-04 10:50:00,29.97,30.08,29.89,30.03,238295.0,29.6027,29.7114,29.5237,29.662,238295.0
2021-03-04 11:00:00,30.04,30.14,29.96,30.0,63517.0,29.6718,29.7706,29.5928,29.6323,63517.0
2021-03-04 11:10:00,30.0,30.03,29.93,29.96,60597.0,29.6323,29.662,29.5632,29.5928,60597.0
2021-03-04 11:20:00,29.96,30.0,29.74,29.89,500691.0,29.5928,29.6323,29.3755,29.5237,500691.0
2021-03-04 11:30:00,29.9,30.06,29.9,30.01,34347.0,29.5336,29.6916,29.5336,29.6422,34347.0
2021-03-04 11:40:00,30.01,30.06,29.94,29.98,18235.0,29.6422,29.6916,29.5731,29.6126,18235.0
2021-03-04 11:50:00,29.98,30.11,29.98,30.08,55231.0,29.6126,29.741,29.6126,29.7114,55231.0
2021-03-04 12:00:00,30.09,30.24,30.09,30.24,32512.0,29.7212,29.8694,29.7212,29.8694,32512.0
2021-03-04 12:10:00,30.24,30.27,30.03,30.19,34062.0,29.8694,29.899,29.662,29.82,34062.0
2021-03-04 12:20:00,30.2,30.22,29.98,30.06,28766.0,29.8299,29.8496,29.6126,29.6916,28766.0
2021-03-04 12:30:00,30.06,30.08,29.97,30.03,19962.0,29.6916,29.7114,29.6027,29.662,19962.0
2021-03-04 12:40:00,30.02,30.08,29.85,29.85,22239.0,29.6521,29.7114,29.4842,29.4842,22239.0
2021-03-04 12:50:00,29.85,29.87,29.47,29.52,28417.0,29.4842,29.5039,29.1088,29.1582,28417.0
2021-03-04 13:00:00,29.5,29.57,29.37,29.43,65984.0,29.1385,29.2076,29.0101,29.0693,65984.0
2021-03-04 13:10:00,29.4,29.49,29.34,29.41,108167.0,29.0397,29.1286,28.9804,29.0496,108167.0
2021-03-04 13:20:00,29.41,29.47,29.33,29.47,70287.0,29.0496,29.1088,28.9705,29.1088,70287.0
2021-03-04 13:30:00,29.46,29.6,29.41,29.54,80021.0,29.099,29.2372,29.0496,29.178,80021.0
2021-03-04 13:40:00,29.52,29.52,29.04,29.06,75184.0,29.1582,29.1582,28.6841,28.7039,75184.0
2021-03-04 13:50:00,29.06,29.09,28.77,28.77,45362.0,28.7039,28.7335,28.4174,28.4174,45362.0
2021-03-04 14:00:00,28.77,29.01,28.71,28.97,64760.0,28.4174,28.6545,28.3581,28.615,64760.0
2021-03-04 14:10:00,28.98,29.11,28.91,29.1,102118.0,28.6248,28.7532,28.5557,28.7434,102118.0
2021-03-04 14:20:00,29.09,29.31,29.09,29.25,94481.0,28.7335,28.9508,28.7335,28.8915,94481.0
2021-03-04 14:30:00,29.23,29.25,29.08,29.1,110647.0,28.8718,28.8915,28.7236,28.7434,110647.0
2021-03-04 14:40:00,29.1,29.42,29.09,29.4,49637.0,28.7434,29.0594,28.7335,29.0397,49637.0
2021-03-04 14:50:00,29.4,29.62,29.4,29.58,70459.0,29.0397,29.257,29.0397,29.2175,70459.0
2021-03-04 15:00:00,29.56,29.64,29.36,29.37,82545.0,29.1977,29.2767,29.0002,29.0101,82545.0
2021-03-04 15:10:00,29.35,29.39,29.24,29.35,61393.0,28.9903,29.0298,28.8816,28.9903,61393.0
2021-03-04 15:20:00,29.34,29.45,29.23,29.44,68070.0,28.9804,29.0891,28.8718,29.0792,68070.0
2021-03-04 15:30:00,29.42,29.59,29.41,29.54,91609.0,29.0594,29.2274,29.0496,29.178,91609.0
2021-03-04 15:40:00,29.55,29.63,29.48,29.58,104326.0,29.1878,29.2669,29.1187,29.2175,104326.0
2021-03-04 15:50:00,29.59,29.69,29.45,29.56,329904.0,29.2274,29.3261,29.0891,29.1977,329904.0
2021-03-05 09:30:00,30.02,30.16,29.5,29.98,39702.0,29.6521,29.7904,29.1385,29.6126,39702.0
2021-03-05 09:40:00,30.02,30.17,29.94,30.0,26396.0,29.6521,29.8003,29.5731,29.6323,26396.0
2021-03-05 09:50:00,30.0,30.01,29.58,29.79,30268.0,29.6323,29.6422,29.2175,29.4249,30268.0
2021-03-05 10:00:00,29.76,29.9,29.61,29.81,41231.0,29.3953,29.5336,29.2471,29.4447,41231.0
2021-03-05 10:10:00,29.81,29.88,29.58,29.69,31986.0,29.4447,29.5138,29.2175,29.3261,31986.0
2021-03-05 10:20:00,29.69,29.87,29.58,29.66,159437.0,29.3261,29.5039,29.2175,29.2965,159437.0
2021-03-05 10:30:00,29.66,29.79,29.53,29.57,180957.0,29.2965,29.4249,29.1681,29.2076,180957.0
2021-03-05 10:40:00,29.57,29.7,29.5,29.69,106629.0,29.2076,29.336,29.1385,29.3261,106629.0
2021-03-05 10:50:00,29.67,29.72,29.5,29.55,65601.0,29.3064,29.3558,29.1385,29.1878,65601.0
2021-03-05 11:00:00,29.55,29.58,29.11,29.17,65326.0,29.1878,29.2175,28.7532,28.8125,65326.0
2021-03-05 11:10:00,29.19,29.31,29.03,29.08,32973.0,28.8323,28.9508,28.6742,28.7236,32973.0
2021-03-05 11:20:00,29.06,29.09,28.52,28.58,97331.0,28.7039,28.7335,28.1705,28.2297,97331.0
2021-03-05 11:30:00,28.61,28.95,28.6,28.84,90293.0,28.2594,28.5952,28.2495,28.4866,90293.0
2021-03-05 11:40:00,28.83,28.94,28.75,28.85,67858.0,28.4767,28.5853,28.3977,28.4964,67858.0
2021-03-05 11:50:00,28.85,29.2,28.79,29.19,113760.0,28.4964,28.8421,28.4372,28.8323,113760.0
2021-03-05 12:00:00,29.19,29.28,29.11,29.18,119287.0,28.8323,28.9212,28.7532,28.8224,119287.0
2021-03-05 12:10:00,29.18,29.46,29.15,29.46,152445.0,28.8224,29.099,28.7928,29.099,152445.0
2021-03-05 12:20:00,29.46,29.76,29.43,29.64,218977.0,29.099,29.3953,29.0693,29.2767,218977.0
2021-03-05 12:30:00,29.64,29.65,29.47,29.55,84067.0,29.2767,29.2866,29.1088,29.1878,84067.0
2021-03-05 12:40:00,29.55,29.62,29.44,29.45,22908.0,29.1878,29.257,29.0792,29.0891,22908.0
2021-03-05 12:50:00,29.46,29.84,29.42,29.84,202855.0,29.099,29.4743,29.0594,29.4743,202855.0
2021-03-05 13:00:00,29.84,29.88,29.6,29.68,57197.0,29.4743,29.5138,29.2372,29.3163,57197.0
2021-03-05 13:10:00,29.65,29.81,29.5,29.81,72303.0,29.2866,29.4447,29.1385,29.4447,72303.0
2021-03-05 13:20:00,29.81,29.88,29.76,29.86,26259.0,29.4447,29.5138,29.3953,29.494,26259.0
2021-03-05 13:30:00,29.86,30.01,29.83,29.96,52798.0,29.494,29.6422,29.4644,29.5928,52798.0
2021-03-05 13:40:00,29.98,30.01,29.9,29.98,35810.0,29.6126,29.6422,29.5336,29.6126,35810.0
2021-03-05 13:50:00,29.98,30.06,29.82,29.91,31840.0,29.6126,29.6916,29.4545,29.5434,31840.0
2021-03-05 14:00:00,29.97,30.0,29.83,29.85,21415.0,29.6027,29.6323,29.4644,29.4842,21415.0
2021-03-05 14:10:00,29.86,29.93,29.79,29.84,17920.0,29.494,29.5632,29.4249,29.4743,17920.0
2021-03-05 14:20:00,29.84,29.97,29.81,29.92,19230.0,29.4743,29.6027,29.4447,29.5533,19230.0
2021-03-05 14:30:00,29.93,30.06,29.91,30.0,21434.0,29.5632,29.6916,29.5434,29.6323,21434.0
2021-03-05 14:40:00,30.02,30.05,29.93,30.02,18259.0,29.6521,29.6817,29.5632,29.6521,18259.0
2021-03-05 14:50:00,30.03,30.11,29.99,30.08,32181.0,29.662,29.741,29.6225,29.7114,32181.0
2021-03-05 15:00:00,30.08,30.14,30.02,30.02,19508.0,29.7114,29.7706,29.6521,29.6521,19508.0
2021-03-05 15:10:00,30.03,30.18,30.03,30.1,35803.0,29.662,29.8101,29.662,29.7311,35803.0
2021-03-05 15:20:00,30.11,30.18,30.08,30.14,61415.0,29.741,29.8101,29.7114,29.7706,61415.0
2021-03-05 15:30:00,30.13,30.29,30.1,30.29,70304.0,29.7607,29.9188,29.7311,29.9188,70304.0
2021-03-05 15:40:00,30.28,30.32,30.22,30.28,87701.0,29.9089,29.9484,29.8496,29.9089,87701.0
2021-03-05 15:50:00,30.28,30.52,30.28,30.38,273065.0,29.9089,30.146,29.9089,30.0077,273065.0
2021-03-08 09:30:00,30.86,31.07,30.75,31.03,120860.0,30.4818,30.6892,30.3731,30.6497,120860.0
2021-03-08 09:40:00,31.03,31.13,30.78,30.8,67391.0,30.6497,30.7485,30.4028,30.4225,67391.0
2021-03-08 09:50:00,30.81,31.02,30.8,30.85,45493.0,30.4324,30.6398,30.4225,30.4719,45493.0
2021-03-08 10:00:00,30.92,31.09,30.85,31.03,73831.0,30.5411,30.709,30.4719,30.6497,73831.0
2021-03-08 10:10:00,31.07,31.1,30.89,31.03,48899.0,30.6892,30.7189,30.5114,30.6497,48899.0
2021-03-08 10:20:00,31.02,31.05,30.75,30.99,298020.0,30.6398,30.6695,30.3731,30.6102,298020.0
2021-03-08 10:30:00,30.97,31.05,30.79,30.84,164049.0,30.5904,30.6695,30.4127,30.462,164049.0
2021-03-08 10:40:00,30.85,30.93,30.74,30.77,26238.0,30.4719,30.5509,30.3633,30.3929,26238.0
2021-03-08 10:50:00,30.77,30.82,30.55,30.61,59536.0,30.3929,30.4423,30.1756,30.2349,59536.0
2021-03-08 11:00:00,30.62,30.67,30.46,30.57,41709.0,30.2447,30.2941,30.0867,30.1953,41709.0
2021-03-08 11:10:00,30.54,30.54,30.37,30.5,24639.0,30.1657,30.1657,29.9978,30.1262,24639.0
2021-03-08 11:20:00,30.51,30.61,30.45,30.61,23014.0,30.1361,30.2349,30.0768,30.2349,23014.0
2021-03-08 11:30:00,30.57,30.61,30.32,30.35,15623.0,30.1953,30.2349,29.9484,29.978,15623.0
2021-03-08 11:40:00,30.35,30.39,30.27,30.35,48323.0,29.978,30.0176,29.899,29.978,48323.0
2021-03-08 11:50:00,30.36,30.5,30.3,30.45,28457.0,29.9879,30.1262,29.9287,30.0768,28457.0
2021-03-08 12:00:00,30.45,30.54,30.43,30.52,34204.0,30.0768,30.1657,30.0571,30.146,34204.0
2021-03-08 12:10:00,30.52,30.65,30.52,30.6,21617.0,30.146,30.2744,30.146,30.225,21617.0
2021-03-08 12:20:00,30.61,30.79,30.61,30.74,20037.0,30.2349,30.4127,30.2349,30.3633,20037.0
2021-03-08 12:30:00,30.74,30.82,30.7,30.7,24394.0,30.3633,30.4423,30.3238,30.3238,24394.0
2021-03-08 12:40:00,30.7,30.76,30.69,30.7,14645.0,30.3238,30.383,30.3139,30.3238,14645.0
2021-03-08 12:50:00,30.7,30.77,30.69,30.71,17452.0,30.3238,30.3929,30.3139,30.3336,17452.0
2021-03-08 13:00:00,30.73,30.78,30.71,30.76,12588.0,30.3534,30.4028,30.3336,30.383,12588.0
2021-03-08 13:10:00,30.76,30.76,30.69,30.71,32794.0,30.383,30.383,30.3139,30.3336,32794.0
2021-03-08 13:20:00,30.71,30.73,30.56,30.57,25462.0,30.3336,30.3534,30.1855,30.1953,25462.0
2021-03-08 13:30:00,30.58,30.6,30.38,30.39,345060.0,30.2052,30.225,30.0077,30.0176,345060.0
2021-03-08 13:40:00,30.38,30.38,30.18,30.19,81908.0,30.0077,30.0077,29.8101,29.82,81908.0
2021-03-08 13:50:00,30.17,30.17,29.95,29.97,33560.0,29.8003,29.8003,29.5829,29.6027,33560.0
2021-03-08 14:00:00,29.99,30.1,29.97,30.08,31691.0,29.6225,29.7311,29.6027,29.7114,31691.0
2021-03-08 14:10:00,30.07,30.14,30.03,30.05,18978.0,29.7015,29.7706,29.662,29.6817,18978.0
2021-03-08 14:20:00,30.05,30.2,30.04,30.15,19224.0,29.6817,29.8299,29.6718,29.7805,19224.0
2021-03-08 14:30:00,30.13,30.2,30.05,30.06,66334.0,29.7607,29.8299,29.6817,29.6916,66334.0
2021-03-08 14:40:00,30.06,30.08,29.87,29.87,22005.0,29.6916,29.7114,29.5039,29.5039,22005.0
2021-03-08 14:50:00,29.91,29.97,29.9,29.95,26273.0,29.5434,29.6027,29.5336,29.5829,26273.0
2021-03-08 15:00:00,29.94,29.95,29.75,29.79,31000.0,29.5731,29.5829,29.3854,29.4249,31000.0
2021-03-08 15:10:00,29.79,29.91,29.78,29.8,45594.0,29.4249,29.5434,29.415,29.4348,45594.0
2021-03-08 15:20:00,29.81,29.89,29.78,29.83,52869.0,29.4447,29.5237,29.415,29.4644,52869.0
2021-03-08 15:30:00,29.84,30.06,29.83,30.02,92246.0,29.4743,29.6916,29.4644,29.6521,92246.0
2021-03-08 15:40:00,30.02,30.03,29.88,29.94,101267.0,29.6521,29.662,29.5138,29.5731,101267.0
2021-03-08 15:50:00,29.97,30.05,29.79,29.81,279639.0,29.6027,29.6817,29.4249,29.4447,279639.0
2021-03-09 09:30:00,30.07,30.16,29.33,29.35,99607.0,29.7015,29.7904,28.9705,28.9903,99607.0
2021-03-09 09:40:00,29.36,29.9,29.23,29.77,77128.0,29.0002,29.5336,28.8718,29.4052,77128.0
2021-03-09 09:50:00,29.74,29.81,29.67,29.67,55488.0,29.3755,29.4447,29.3064,29.3064,55488.0
2021-03-09 10:00:00,29.67,29.76,29.57,29.7,42724.0,29.3064,29.3953,29.2076,29.336,42724.0
2021-03-09 10:10:00,29.72,29.75,29.47,29.7,14340.0,29.3558,29.3854,29.1088,29.336,14340.0
2021-03-09 10:20:00,29.7,29.91,29.65,29.85,74166.0,29.336,29.5434,29.2866,29.4842,74166.0
2021-03-09 10:30:00,29.86,30.14,29.84,30.04,65257.0,29.494,29.7706,29.4743,29.6718,65257.0
2021-03-09 10:40:00,30.07,30.07,29.9,29.96,40264.0,29.7015,29.7015,29.5336,29.5928,40264.0
2021-03-09 10:50:00,29.96,30.3,29.95,30.29,36870.0,29.5928,29.9287,29.5829,29.9188,36870.0
2021-03-09 11:00:00,30.29,30.49,30.28,30.46,29138.0,29.9188,30.1163,29.9089,30.0867,29138.0
2021-03-09 11:10:00,30.44,30.44,30.21,30.27,33742.0,30.0669,30.0669,29.8398,29.899,33742.0
2021-03-09 11:20:00,30.26,30.29,30.12,30.16,28352.0,29.8891,29.9188,29.7509,29.7904,28352.0
2021-03-09 11:30:00,30.16,30.19,29.98,30.01,525461.0,29.7904,29.82,29.6126,29.6422,525461.0
2021-03-09 11:40:00,30.01,30.14,29.98,30.13,171503.0,29.6422,29.7706,29.6126,29.7607,171503.0
2021-03-09 11:50:00,30.15,30.2,30.08,30.13,104445.0,29.7805,29.8299,29.7114,29.7607,104445.0
2021-03-09 12:00:00,30.14,30.14,30.06,30.08,44317.0,29.7706,29.7706,29.6916,29.7114,44317.0
2021-03-09 12:10:00,30.08,30.14,30.01,30.08,167264.0,29.7114,29.7706,29.6422,29.7114,167264.0
2021-03-09 12:20:00,30.08,30.31,30.06,30.26,398555.0,29.7114,29.9385,29.6916,29.8891,398555.0
2021-03-09 12:30:00,30.26,30.41,30.25,30.31,61412.0,29.8891,30.0373,29.8793,29.9385,61412.0
2021-03-09 12:40:00,30.33,30.35,30.05,30.2,244907.0,29.9583,29.978,29.6817,29.8299,244907.0
2021-03-09 12:50:00,30.21,30.24,30.05,30.11,218739.0,29.8398,29.8694,29.6817,29.741,218739.0
2021-03-09 13:00:00,30.11,30.28,29.97,29.97,374236.0,29.741,29.9089,29.6027,29.6027,374236.0
2021-03-09 13:10:00,29.98,30.1,29.94,29.97,111890.0,29.6126,29.7311,29.5731,29.6027,111890.0
2021-03-09 13:20:00,29.98,30.03,29.92,29.98,22232.0,29.6126,29.662,29.5533,29.6126,22232.0
2021-03-09 13:30:00,29.97,30.0,29.93,29.97,17854.0,29.6027,29.6323,29.5632,29.6027,17854.0
2021-03-09 13:40:00,29.96,30.03,29.96,29.99,36364.0,29.5928,29.662,29.5928,29.6225,36364.0
2021-03-09 13:50:00,29.99,29.99,29.91,29.95,23667.0,29.6225,29.6225,29.5434,29.5829,23667.0
2021-03-09 14:00:00,29.95,29.97,29.9,29.91,17920.0,29.5829,29.6027,29.5336,29.5434,17920.0
2021-03-09 14:10:00,29.91,30.05,29.9,30.01,45405.0,29.5434,29.6817,29.5336,29.6422,45405.0
2021-03-09 14:20:00,30.02,30.05,29.95,29.97,22613.0,29.6521,29.6817,29.5829,29.6027,22613.0
2021-03-09 14:30:00,29.98,30.05,29.98,30.0,147729.0,29.6126,29.6817,29.6126,29.6323,147729.0
2021-03-09 14:40:00,29.99,30.11,29.98,30.06,116275.0,29.6225,29.741,29.6126,29.6916,116275.0
2021-03-09 14:50:00,30.08,30.15,30.02,30.02,25298.0,29.7114,29.7805,29.6521,29.6521,25298.0
2021-03-09 15:00:00,30.05,30.08,30.02,30.03,142566.0,29.6817,29.7114,29.6521,29.662,142566.0
2021-03-09 15:10:00,30.04,30.08,30.01,30.02,108993.0,29.6718,29.7114,29.6422,29.6521,108993.0
2021-03-09 15:20:00,30.02,30.17,30.01,30.04,137155.0,29.6521,29.8003,29.6422,29.6718,137155.0
2021-03-09 15:30:00,30.05,30.08,29.99,30.06,97527.0,29.6817,29.7114,29.6225,29.6916,97527.0
2021-03-09 15:40:00,30.06,30.09,29.9,29.91,160415.0,29.6916,29.7212,29.5336,29.5434,160415.0
2021-03-09 15:50:00,29.9,29.93,29.74,29.75,348238.0,29.5336,29.5632,29.3755,29.3854,348238.0
2021-03-10 09:30:00,30.08,30.59,29.98,30.5,92600.0,29.7114,30.2151,29.6126,30.1262,92600.0
2021-03-10 09:40:00,30.47,30.65,30.29,30.3,132173.0,30.0966,30.2744,29.9188,29.9287,132173.0
2021-03-10 09:50:00,30.29,30.39,30.15,30.39,17522.0,29.9188,30.0176,29.7805,30.0176,17522.0
2021-03-10 10:00:00,30.37,30.59,30.34,30.51,121671.0,29.9978,30.2151,29.9682,30.1361,121671.0
2021-03-10 10:10:00,30.5,30.6,30.47,30.55,151389.0,30.1262,30.225,30.0966,30.1756,151389.0
2021-03-10 10:20:00,30.55,30.63,30.41,30.44,83639.0,30.1756,30.2546,30.0373,30.0669,83639.0
2021-03-10 10:30:00,30.46,30.63,30.43,30.49,48849.0,30.0867,30.2546,30.0571,30.1163,48849.0
2021-03-10 10:40:00,30.47,30.72,30.47,30.68,61596.0,30.0966,30.3435,30.0966,30.304,61596.0
2021-03-10 10:50:00,30.69,30.93,30.63,30.93,123260.0,30.3139,30.5509,30.2546,30.5509,123260.0
2021-03-10 11:00:00,30.93,31.06,30.91,31.01,86767.0,30.5509,30.6793,30.5312,30.63,86767.0
2021-03-10 11:10:00,31.01,31.12,30.92,30.93,67178.0,30.63,30.7386,30.5411,30.5509,67178.0
2021-03-10 11:20:00,30.91,31.03,30.79,30.82,105908.0,30.5312,30.6497,30.4127,30.4423,105908.0
2021-03-10 11:30:00,30.81,30.98,30.8,30.93,104594.0,30.4324,30.6003,30.4225,30.5509,104594.0
2021-03-10 11:40:00,30.93,31.09,30.86,31.09,50517.0,30.5509,30.709,30.4818,30.709,50517.0
2021-03-10 11:50:00,31.07,31.16,31.05,31.08,64622.0,30.6892,30.7781,30.6695,30.6991,64622.0
2021-03-10 12:00:00,31.08,31.2,31.08,31.17,68871.0,30.6991,30.8176,30.6991,30.788,68871.0
2021-03-10 12:10:00,31.16,31.29,31.14,31.29,57690.0,30.7781,30.9065,30.7584,30.9065,57690.0
2021-03-10 12:20:00,31.28,31.3,31.2,31.29,57667.0,30.8966,30.9164,30.8176,30.9065,57667.0
2021-03-10 12:30:00,31.29,31.31,31.03,31.07,70978.0,30.9065,30.9263,30.6497,30.6892,70978.0
2021-03-10 12:40:00,31.07,31.13,31.04,31.04,107956.0,30.6892,30.7485,30.6596,30.6596,107956.0
2021-03-10 12:50:00,31.04,31.1,30.93,30.98,63176.0,30.6596,30.7189,30.5509,30.6003,63176.0
2021-03-10 13:00:00,30.97,31.12,30.97,31.12,27498.0,30.5904,30.7386,30.5904,30.7386,27498.0
2021-03-10 13:10:00,31.11,31.23,31.1,31.2,26015.0,30.7287,30.8473,30.7189,30.8176,26015.0
2021-03-10 13:20:00,31.19,31.28,31.15,31.28,29692.0,30.8078,30.8966,30.7682,30.8966,29692.0
2021-03-10 13:30:00,31.29,31.35,31.25,31.35,49715.0,30.9065,30.9658,30.867,30.9658,49715.0
2021-03-10 13:40:00,31.35,31.41,31.32,31.38,80363.0,30.9658,31.0251,30.9362,30.9954,80363.0
2021-03-10 13:50:00,31.39,31.49,31.37,31.43,59468.0,31.0053,31.1041,30.9855,31.0448,59468.0
2021-03-10 14:00:00,31.43,31.51,31.4,31.5,70219.0,31.0448,31.1238,31.0152,31.114,70219.0
2021-03-10 14:10:00,31.51,31.58,31.45,31.45,42293.0,31.1238,31.193,31.0646,31.0646,42293.0
2021-03-10 14:20:00,31.46,31.62,31.45,31.61,39190.0,31.0744,31.2325,31.0646,31.2226,39190.0
2021-03-10 14:30:00,31.61,31.77,31.58,31.74,61250.0,31.2226,31.3806,31.193,31.351,61250.0
2021-03-10 14:40:00,31.73,31.73,31.6,31.69,73727.0,31.3411,31.3411,31.2127,31.3016,73727.0
2021-03-10 14:50:00,31.69,31.78,31.57,31.71,217091.0,31.3016,31.3905,31.1831,31.3214,217091.0
2021-03-10 15:00:00,31.71,31.71,31.43,31.45,53021.0,31.3214,31.3214,31.0448,31.0646,53021.0
2021-03-10 15:10:00,31.46,31.47,31.34,31.36,43085.0,31.0744,31.0843,30.9559,30.9757,43085.0
2021-03-10 15:20:00,31.35,31.42,31.29,31.4,47929.0,30.9658,31.0349,30.9065,31.0152,47929.0
2021-03-10 15:30:00,31.39,31.4,31.26,31.35,145798.0,31.0053,31.0152,30.8769,30.9658,145798.0
2021-03-10 15:40:00,31.34,31.48,31.33,31.45,255782.0,30.9559,31.0942,30.946,31.0646,255782.0
2021-03-10 15:50:00,31.46,31.49,31.41,31.44,204963.0,31.0744,31.1041,31.0251,31.0547,204963.0
2021-03-11 09:30:00,31.5,31.93,31.5,31.76,97388.0,31.114,31.5387,31.114,31.3708,97388.0
2021-03-11 09:40:00,31.76,31.83,31.68,31.81,44653.0,31.3708,31.4399,31.2917,31.4202,44653.0
2021-03-11 09:50:00,31.83,32.1,31.82,31.98,217298.0,31.4399,31.7066,31.43,31.5881,217298.0
2021-03-11 10:00:00,31.98,31.98,31.73,31.98,91241.0,31.5881,31.5881,31.3411,31.5881,91241.0
2021-03-11 10:10:00,31.99,32.1,31.87,31.92,130563.0,31.5979,31.7066,31.4794,31.5288,130563.0
2021-03-11 10:20:00,31.89,32.06,31.89,32.04,47635.0,31.4992,31.6671,31.4992,31.6473,47635.0
2021-03-11 10:30:00,32.05,32.21,32.0,32.03,122871.0,31.6572,31.8152,31.6078,31.6375,122871.0
2021-03-11 10:40:00,32.02,32.23,32.0,32.1,79086.0,31.6276,31.835,31.6078,31.7066,79086.0
2021-03-11 10:50:00,32.11,32.18,32.05,32.05,170874.0,31.7165,31.7856,31.6572,31.6572,170874.0
2021-03-11 11:00:00,32.06,32.36,32.06,32.29,130720.0,31.6671,31.9634,31.6671,31.8943,130720.0
2021-03-11 11:10:00,32.3,32.47,32.28,32.47,74389.0,31.9041,32.0721,31.8844,32.0721,74389.0
2021-03-11 11:20:00,32.45,32.46,32.31,32.32,84232.0,32.0523,32.0622,31.914,31.9239,84232.0
2021-03-11 11:30:00,32.33,32.4,32.31,32.38,96219.0,31.9338,32.0029,31.914,31.9832,96219.0
2021-03-11 11:40:00,32.38,32.43,32.32,32.33,50070.0,31.9832,32.0326,31.9239,31.9338,50070.0
2021-03-11 11:50:00,32.32,32.32,32.17,32.18,27442.0,31.9239,31.9239,31.7757,31.7856,27442.0
2021-03-11 12:00:00,32.18,32.2,32.14,32.17,22708.0,31.7856,31.8054,31.7461,31.7757,22708.0
2021-03-11 12:10:00,32.17,32.25,32.17,32.19,21693.0,31.7757,31.8548,31.7757,31.7955,21693.0
2021-03-11 12:20:00,32.19,32.22,32.16,32.16,28650.0,31.7955,31.8251,31.7659,31.7659,28650.0
2021-03-11 12:30:00,32.17,32.23,32.16,32.2,32542.0,31.7757,31.835,31.7659,31.8054,32542.0
2021-03-11 12:40:00,32.2,32.2,32.12,32.16,27145.0,31.8054,31.8054,31.7264,31.7659,27145.0
2021-03-11 12:50:00,32.16,32.17,32.11,32.15,32671.0,31.7659,31.7757,31.7165,31.756,32671.0
2021-03-11 13:00:00,32.16,32.18,32.09,32.09,43116.0,31.7659,31.7856,31.6967,31.6967,43116.0
2021-03-11 13:10:00,32.1,32.12,32.04,32.04,48309.0,31.7066,31.7264,31.6473,31.6473,48309.0
2021-03-11 13:20:00,32.04,32.07,31.95,31.98,81212.0,31.6473,31.677,31.5584,31.5881,81212.0
2021-03-11 13:30:00,31.98,32.02,31.88,31.88,46291.0,31.5881,31.6276,31.4893,31.4893,46291.0
2021-03-11 13:40:00,31.89,31.94,31.84,31.94,33315.0,31.4992,31.5486,31.4498,31.5486,33315.0
2021-03-11 13:50:00,31.92,31.94,31.86,31.94,34266.0,31.5288,31.5486,31.4695,31.5486,34266.0
2021-03-11 14:00:00,31.94,31.99,31.93,31.95,33770.0,31.5486,31.5979,31.5387,31.5584,33770.0
2021-03-11 14:10:00,31.96,32.0,31.94,31.99,25795.0,31.5683,31.6078,31.5486,31.5979,25795.0
2021-03-11 14:20:00,31.99,32.06,31.97,31.98,33896.0,31.5979,31.6671,31.5782,31.5881,33896.0
2021-03-11 14:30:00,31.97,31.98,31.78,31.8,128395.0,31.5782,31.5881,31.3905,31.4103,128395.0
2021-03-11 14:40:00,31.8,31.81,31.6,31.6,90085.0,31.4103,31.4202,31.2127,31.2127,90085.0
2021-03-11 14:50:00,31.6,31.66,31.59,31.66,52290.0,31.2127,31.272,31.2028,31.272,52290.0
2021-03-11 15:00:00,31.66,31.69,31.6,31.62,49511.0,31.272,31.3016,31.2127,31.2325,49511.0
2021-03-11 15:10:00,31.62,31.66,31.52,31.65,84292.0,31.2325,31.272,31.1337,31.2621,84292.0
2021-03-11 15:20:00,31.65,31.7,31.63,31.63,55574.0,31.2621,31.3115,31.2424,31.2424,55574.0
2021-03-11 15:30:00,31.63,31.78,31.62,31.76,66212.0,31.2424,31.3905,31.2325,31.3708,66212.0
2021-03-11 15:40:00,31.76,31.78,31.7,31.7,143285.0,31.3708,31.3905,31.3115,31.3115,143285.0
2021-03-11 15:50:00,31.71,31.74,31.6,31.62,439405.0,31.3214,31.351,31.2127,31.2325,439405.0
2021-03-12 09:30:00,31.56,31.86,31.52,31.59,112248.0,31.1732,31.4695,31.1337,31.2028,112248.0
2021-03-12 09:40:00,31.61,31.73,31.42,31.43,45629.0,31.2226,31.3411,31.0349,31.0448,45629.0
2021-03-12 09:50:00,31.41,31.55,31.39,31.47,56612.0,31.0251,31.1633,31.0053,31.0843,56612.0
2021-03-12 10:00:00,31.47,31.62,31.37,31.59,81932.0,31.0843,31.2325,30.9855,31.2028,81932.0
2021-03-12 10:10:00,31.59,31.73,31.47,31.58,45653.0,31.2028,31.3411,31.0843,31.193,45653.0
2021-03-12 10:20:00,31.57,31.63,31.49,31.49,29719.0,31.1831,31.2424,31.1041,31.1041,29719.0
2021-03-12 10:30:00,31.48,31.61,31.42,31.46,134240.0,31.0942,31.2226,31.0349,31.0744,134240.0
2021-03-12 10:40:00,31.46,31.61,31.4,31.59,157437.0,31.0744,31.2226,31.0152,31.2028,157437.0
2021-03-12 10:50:00,31.58,31.6,31.48,31.48,33874.0,31.193,31.2127,31.0942,31.0942,33874.0
2021-03-12 11:00:00,31.48,31.57,31.45,31.47,58212.0,31.0942,31.1831,31.0646,31.0843,58212.0
2021-03-12 11:10:00,31.46,31.58,31.45,31.52,83373.0,31.0744,31.193,31.0646,31.1337,83373.0
2021-03-12 11:20:00,31.53,31.57,31.49,31.49,44151.0,31.1436,31.1831,31.1041,31.1041,44151.0
2021-03-12 11:30:00,31.49,31.51,31.28,31.3,49847.0,31.1041,31.1238,30.8966,30.9164,49847.0
2021-03-12 11:40:00,31.31,31.31,31.16,31.21,64404.0,30.9263,30.9263,30.7781,30.8275,64404.0
2021-03-12 11:50:00,31.24,31.37,31.24,31.33,36218.0,30.8571,30.9855,30.8571,30.946,36218.0
2021-03-12 12:00:00,31.34,31.35,31.19,31.19,43159.0,30.9559,30.9658,30.8078,30.8078,43159.0
2021-03-12 12:10:00,31.19,31.33,31.09,31.33,98850.0,30.8078,30.946,30.709,30.946,98850.0
2021-03-12 12:20:00,31.33,31.4,31.29,31.38,108441.0,30.946,31.0152,30.9065,30.9954,108441.0
2021-03-12 12:30:00,31.39,31.56,31.3,31.54,128181.0,31.0053,31.1732,30.9164,31.1535,128181.0
2021-03-12 12:40:00,31.55,31.55,31.44,31.46,56253.0,31.1633,31.1633,31.0547,31.0744,56253.0
2021-03-12 12:50:00,31.46,31.48,31.34,31.39,88168.0,31.0744,31.0942,30.9559,31.0053,88168.0
2021-03-12 13:00:00,31.39,31.43,31.3,31.3,38589.0,31.0053,31.0448,30.9164,30.9164,38589.0
2021-03-12 13:10:00,31.3,31.43,31.3,31.42,26475.0,30.9164,31.0448,30.9164,31.0349,26475.0
2021-03-12 13:20:00,31.42,31.51,31.41,31.44,60456.0,31.0349,31.1238,31.0251,31.0547,60456.0
2021-03-12 13:30:00,31.44,31.48,31.38,31.38,24723.0,31.0547,31.0942,30.9954,30.9954,24723.0
2021-03-12 13:40:00,31.36,31.44,31.3,31.3,30499.0,30.9757,31.0547,30.9164,30.9164,30499.0
2021-03-12 13:50:00,31.3,31.33,31.28,31.31,24642.0,30.9164,30.946,30.8966,30.9263,24642.0
2021-03-12 14:00:00,31.31,31.37,31.31,31.32,21338.0,30.9263,30.9855,30.9263,30.9362,21338.0
2021-03-12 14:10:00,31.33,31.38,31.32,31.34,18777.0,30.946,30.9954,30.9362,30.9559,18777.0
2021-03-12 14:20:00,31.33,31.37,31.32,31.35,26745.0,30.946,30.9855,30.9362,30.9658,26745.0
2021-03-12 14:30:00,31.35,31.43,31.34,31.38,36460.0,30.9658,31.0448,30.9559,30.9954,36460.0
2021-03-12 14:40:00,31.37,31.42,31.36,31.42,26259.0,30.9855,31.0349,30.9757,31.0349,26259.0
2021-03-12 14:50:00,31.41,31.45,31.38,31.42,78468.0,31.0251,31.0646,30.9954,31.0349,78468.0
2021-03-12 15:00:00,31.43,31.46,31.41,31.44,84867.0,31.0448,31.0744,31.0251,31.0547,84867.0
2021-03-12 15:10:00,31.44,31.56,31.42,31.53,76098.0,31.0547,31.1732,31.0349,31.1436,76098.0
2021-03-12 15:20:00,31.53,31.56,31.48,31.53,46649.0,31.1436,31.1732,31.0942,31.1436,46649.0
2021-03-12 15:30:00,31.53,31.53,31.48,31.51,53790.0,31.1436,31.1436,31.0942,31.1238,53790.0
2021-03-12 15:40:00,31.5,31.56,31.49,31.54,124595.0,31.114,31.1732,31.1041,31.1535,124595.0
2021-03-12 15:50:00,31.55,31.6,31.5,31.55,304838.0,31.1633,31.2127,31.114,31.1633,304838.0
2021-03-15 09:30:00,31.72,31.94,31.37,31.53,106411.0,31.3313,31.5486,30.9855,31.1436,106411.0
2021-03-15 09:40:00,31.54,31.54,31.2,31.22,27209.0,31.1535,31.1535,30.8176,30.8374,27209.0
2021-03-15 09:50:00,31.22,31.34,31.05,31.31,25976.0,30.8374,30.9559,30.6695,30.9263,25976.0
2021-03-15 10:00:00,31.31,31.42,31.23,31.25,58292.0,30.9263,31.0349,30.8473,30.867,58292.0
2021-03-15 10:10:00,31.25,31.25,31.05,31.18,33440.0,30.867,30.867,30.6695,30.7979,33440.0
2021-03-15 10:20:00,31.18,31.46,31.15,31.45,48948.0,30.7979,31.0744,30.7682,31.0646,48948.0
2021-03-15 10:30:00,31.44,31.53,31.38,31.38,54853.0,31.0547,31.1436,30.9954,30.9954,54853.0
2021-03-15 10:40:00,31.38,31.41,31.23,31.26,24677.0,30.9954,31.0251,30.8473,30.8769,24677.0
2021-03-15 10:50:00,31.26,31.32,31.22,31.25,28074.0,30.8769,30.9362,30.8374,30.867,28074.0
2021-03-15 11:00:00,31.23,31.27,31.17,31.26,23054.0,30.8473,30.8868,30.788,30.8769,23054.0
2021-03-15 11:10:00,31.26,31.36,31.21,31.29,20557.0,30.8769,30.9757,30.8275,30.9065,20557.0
2021-03-15 11:20:00,31.29,31.37,31.24,31.25,26810.0,30.9065,30.9855,30.8571,30.867,26810.0
2021-03-15 11:30:00,31.24,31.25,31.04,31.07,30285.0,30.8571,30.867,30.6596,30.6892,30285.0
2021-03-15 11:40:00,31.07,31.18,31.07,31.12,15971.0,30.6892,30.7979,30.6892,30.7386,15971.0
2021-03-15 11:50:00,31.11,31.16,31.09,31.15,20162.0,30.7287,30.7781,30.709,30.7682,20162.0
2021-03-15 12:00:00,31.17,31.24,31.16,31.18,15580.0,30.788,30.8571,30.7781,30.7979,15580.0
2021-03-15 12:10:00,31.19,31.4,31.19,31.4,30158.0,30.8078,31.0152,30.8078,31.0152,30158.0
2021-03-15 12:20:00,31.41,31.52,31.39,31.51,40577.0,31.0251,31.1337,31.0053,31.1238,40577.0
2021-03-15 12:30:00,31.52,31.53,31.46,31.49,33321.0,31.1337,31.1436,31.0744,31.1041,33321.0
2021-03-15 12:40:00,31.5,31.59,31.48,31.57,17736.0,31.114,31.2028,31.0942,31.1831,17736.0
2021-03-15 12:50:00,31.57,31.59,31.51,31.57,17388.0,31.1831,31.2028,31.1238,31.1831,17388.0
2021-03-15 13:00:00,31.57,31.62,31.55,31.62,17164.0,31.1831,31.2325,31.1633,31.2325,17164.0
2021-03-15 13:10:00,31.61,31.64,31.61,31.63,15142.0,31.2226,31.2522,31.2226,31.2424,15142.0
2021-03-15 13:20:00,31.64,31.66,31.54,31.58,21513.0,31.2522,31.272,31.1535,31.193,21513.0
2021-03-15 13:30:00,31.59,31.59,31.49,31.5,23314.0,31.2028,31.2028,31.1041,31.114,23314.0
2021-03-15 13:40:00,31.5,31.52,31.43,31.48,21410.0,31.114,31.1337,31.0448,31.0942,21410.0
2021-03-15 13:50:00,31.46,31.56,31.46,31.56,22425.0,31.0744,31.1732,31.0744,31.1732,22425.0
2021-03-15 14:00:00,31.56,31.59,31.52,31.55,22454.0,31.1732,31.2028,31.1337,31.1633,22454.0
2021-03-15 14:10:00,31.55,31.59,31.54,31.56,20911.0,31.1633,31.2028,31.1535,31.1732,20911.0
2021-03-15 14:20:00,31.56,31.67,31.54,31.66,21204.0,31.1732,31.2819,31.1535,31.272,21204.0
2021-03-15 14:30:00,31.66,31.7,31.64,31.65,25481.0,31.272,31.3115,31.2522,31.2621,25481.0
2021-03-15 14:40:00,31.66,31.69,31.58,31.6,25581.0,31.272,31.3016,31.193,31.2127,25581.0
2021-03-15 14:50:00,31.6,31.7,31.6,31.69,28172.0,31.2127,31.3115,31.2127,31.3016,28172.0
2021-03-15 15:00:00,31.69,31.73,31.65,31.69,35813.0,31.3016,31.3411,31.2621,31.3016,35813.0
2021-03-15 15:10:00,31.7,31.72,31.64,31.69,37397.0,31.3115,31.3313,31.2522,31.3016,37397.0
2021-03-15 15:20:00,31.69,31.69,31.6,31.61,46216.0,31.3016,31.3016,31.2127,31.2226,46216.0
2021-03-15 15:30:00,31.62,31.69,31.54,31.69,52773.0,31.2325,31.3016,31.1535,31.3016,52773.0
2021-03-15 15:40:00,31.7,31.8,31.67,31.7,104746.0,31.3115,31.4103,31.2819,31.3115,104746.0
2021-03-15 15:50:00,31.7,31.84,31.7,31.81,221293.0,31.3115,31.4498,31.3115,31.4202,221293.0
2021-03-16 09:30:00,31.95,32.04,31.68,31.83,97115.0,31.5584,31.6473,31.2917,31.4399,97115.0
2021-03-16 09:40:00,31.87,31.87,31.49,31.54,29908.0,31.4794,31.4794,31.1041,31.1535,29908.0
2021-03-16 09:50:00,31.52,31.66,31.41,31.45,17543.0,31.1337,31.272,31.0251,31.0646,17543.0
2021-03-16 10:00:00,31.44,31.46,31.27,31.32,30377.0,31.0547,31.0744,30.8868,30.9362,30377.0
2021-03-16 10:10:00,31.31,31.41,31.29,31.36,17723.0,30.9263,31.0251,30.9065,30.9757,17723.0
2021-03-16 10:20:00,31.36,31.36,31.14,31.23,25340.0,30.9757,30.9757,30.7584,30.8473,25340.0
2021-03-16 10:30:00,31.22,31.37,31.21,31.29,19848.0,30.8374,30.9855,30.8275,30.9065,19848.0
2021-03-16 10:40:00,31.3,31.31,31.2,31.27,16035.0,30.9164,30.9263,30.8176,30.8868,16035.0
2021-03-16 10:50:00,31.26,31.28,31.11,31.13,18197.0,30.8769,30.8966,30.7287,30.7485,18197.0
2021-03-16 11:00:00,31.13,31.14,31.04,31.12,25626.0,30.7485,30.7584,30.6596,30.7386,25626.0
2021-03-16 11:10:00,31.11,31.19,31.09,31.18,22095.0,30.7287,30.8078,30.709,30.7979,22095.0
2021-03-16 11:20:00,31.19,31.22,31.11,31.11,75873.0,30.8078,30.8374,30.7287,30.7287,75873.0
2021-03-16 11:30:00,31.12,31.15,31.05,31.1,46739.0,30.7386,30.7682,30.6695,30.7189,46739.0
2021-03-16 11:40:00,31.11,31.19,31.05,31.16,66295.0,30.7287,30.8078,30.6695,30.7781,66295.0
2021-03-16 11:50:00,31.16,31.24,31.15,31.23,22675.0,30.7781,30.8571,30.7682,30.8473,22675.0
2021-03-16 12:00:00,31.24,31.31,31.17,31.25,22046.0,30.8571,30.9263,30.788,30.867,22046.0
2021-03-16 12:10:00,31.26,31.28,31.14,31.14,86192.0,30.8769,30.8966,30.7584,30.7584,86192.0
2021-03-16 12:20:00,31.14,31.18,31.03,31.09,20704.0,30.7584,30.7979,30.6497,30.709,20704.0
2021-03-16 12:30:00,31.09,31.2,31.08,31.2,15728.0,30.709,30.8176,30.6991,30.8176,15728.0
2021-03-16 12:40:00,31.2,31.24,31.16,31.22,30307.0,30.8176,30.8571,30.7781,30.8374,30307.0
2021-03-16 12:50:00,31.22,31.24,31.16,31.17,16893.0,30.8374,30.8571,30.7781,30.788,16893.0
2021-03-16 13:00:00,31.17,31.35,31.13,31.32,72007.0,30.788,30.9658,30.7485,30.9362,72007.0
2021-03-16 13:10:00,31.33,31.37,31.29,31.35,19406.0,30.946,30.9855,30.9065,30.9658,19406.0
2021-03-16 13:20:00,31.35,31.41,31.33,31.38,23139.0,30.9658,31.0251,30.946,30.9954,23139.0
2021-03-16 13:30:00,31.38,31.4,31.28,31.3,52646.0,30.9954,31.0152,30.8966,30.9164,52646.0
2021-03-16 13:40:00,31.28,31.38,31.28,31.37,25440.0,30.8966,30.9954,30.8966,30.9855,25440.0
2021-03-16 13:50:00,31.37,31.45,31.33,31.4,31850.0,30.9855,31.0646,30.946,31.0152,31850.0
2021-03-16 14:00:00,31.38,31.48,31.37,31.43,22266.0,30.9954,31.0942,30.9855,31.0448,22266.0
2021-03-16 14:10:00,31.42,31.44,31.36,31.36,18807.0,31.0349,31.0547,30.9757,30.9757,18807.0
2021-03-16 14:20:00,31.35,31.35,31.23,31.3,25421.0,30.9658,30.9658,30.8473,30.9164,25421.0
2021-03-16 14:30:00,31.28,31.35,31.23,31.25,22721.0,30.8966,30.9658,30.8473,30.867,22721.0
2021-03-16 14:40:00,31.26,31.27,31.11,31.14,28517.0,30.8769,30.8868,30.7287,30.7584,28517.0
2021-03-16 14:50:00,31.14,31.24,31.13,31.22,27141.0,30.7584,30.8571,30.7485,30.8374,27141.0
2021-03-16 15:00:00,31.22,31.3,31.14,31.3,14835.0,30.8374,30.9164,30.7584,30.9164,14835.0
2021-03-16 15:10:00,31.29,31.32,31.27,31.3,26906.0,30.9065,30.9362,30.8868,30.9164,26906.0
2021-03-16 15:20:00,31.31,31.31,31.2,31.21,38431.0,30.9263,30.9263,30.8176,30.8275,38431.0
2021-03-16 15:30:00,31.2,31.32,31.2,31.27,38032.0,30.8176,30.9362,30.8176,30.8868,38032.0
2021-03-16 15:40:00,31.28,31.29,31.15,31.17,73263.0,30.8966,30.9065,30.7682,30.788,73263.0
2021-03-16 15:50:00,31.17,31.26,31.13,31.13,351925.0,30.788,30.8769,30.7485,30.7485,351925.0
2021-03-17 09:30:00,31.14,31.57,31.09,31.55,38890.0,30.7584,31.1831,30.709,31.1633,38890.0
2021-03-17 09:40:00,31.57,31.75,31.45,31.59,33218.0,31.1831,31.3609,31.0646,31.2028,33218.0
2021-03-17 09:50:00,31.63,31.81,31.59,31.69,28426.0,31.2424,31.4202,31.2028,31.3016,28426.0
2021-03-17 10:00:00,31.62,31.72,31.52,31.58,26320.0,31.2325,31.3313,31.1337,31.193,26320.0
2021-03-17 10:10:00,31.59,31.65,31.46,31.46,51725.0,31.2028,31.2621,31.0744,31.0744,51725.0
2021-03-17 10:20:00,31.46,31.57,31.45,31.46,77294.0,31.0744,31.1831,31.0646,31.0744,77294.0
2021-03-17 10:30:00,31.45,31.49,31.14,31.18,29433.0,31.0646,31.1041,30.7584,30.7979,29433.0
2021-03-17 10:40:00,31.19,31.2,31.05,31.07,26059.0,30.8078,30.8176,30.6695,30.6892,26059.0
2021-03-17 10:50:00,31.06,31.17,31.04,31.13,28375.0,30.6793,30.788,30.6596,30.7485,28375.0
2021-03-17 11:00:00,31.11,31.31,31.11,31.31,58030.0,30.7287,30.9263,30.7287,30.9263,58030.0
2021-03-17 11:10:00,31.31,31.39,31.22,31.23,99127.0,30.9263,31.0053,30.8374,30.8473,99127.0
2021-03-17 11:20:00,31.22,31.34,31.19,31.28,82588.0,30.8374,30.9559,30.8078,30.8966,82588.0
2021-03-17 11:30:00,31.28,31.5,31.27,31.5,54123.0,30.8966,31.114,30.8868,31.114,54123.0
2021-03-17 11:40:00,31.48,31.67,31.47,31.54,175656.0,31.0942,31.2819,31.0843,31.1535,175656.0
2021-03-17 11:50:00,31.55,31.58,31.48,31.53,28996.0,31.1633,31.193,31.0942,31.1436,28996.0
2021-03-17 12:00:00,31.55,31.74,31.54,31.74,31187.0,31.1633,31.351,31.1535,31.351,31187.0
2021-03-17 12:10:00,31.73,31.73,31.6,31.64,32130.0,31.3411,31.3411,31.2127,31.2522,32130.0
2021-03-17 12:20:00,31.63,31.67,31.59,31.66,45264.0,31.2424,31.2819,31.2028,31.272,45264.0
2021-03-17 12:30:00,31.67,31.72,31.6,31.71,52886.0,31.2819,31.3313,31.2127,31.3214,52886.0
2021-03-17 12:40:00,31.7,31.72,31.61,31.61,27378.0,31.3115,31.3313,31.2226,31.2226,27378.0
2021-03-17 12:50:00,31.61,31.63,31.49,31.5,20706.0,31.2226,31.2424,31.1041,31.114,20706.0
2021-03-17 13:00:00,31.5,31.56,31.49,31.55,17929.0,31.114,31.1732,31.1041,31.1633,17929.0
2021-03-17 13:10:00,31.53,31.53,31.43,31.45,17826.0,31.1436,31.1436,31.0448,31.0646,17826.0
2021-03-17 13:20:00,31.45,31.49,31.42,31.46,12016.0,31.0646,31.1041,31.0349,31.0744,12016.0
2021-03-17 13:30:00,31.43,31.53,31.41,31.51,14324.0,31.0448,31.1436,31.0251,31.1238,14324.0
2021-03-17 13:40:00,31.5,31.54,31.5,31.52,14981.0,31.114,31.1535,31.114,31.1337,14981.0
2021-03-17 13:50:00,31.5,31.53,31.48,31.5,62073.0,31.114,31.1436,31.0942,31.114,62073.0
2021-03-17 14:00:00,31.51,31.81,31.51,31.79,39642.0,31.1238,31.4202,31.1238,31.4004,39642.0
2021-03-17 14:10:00,31.8,31.91,31.77,31.84,64108.0,31.4103,31.5189,31.3806,31.4498,64108.0
2021-03-17 14:20:00,31.83,31.9,31.64,31.66,97390.0,31.4399,31.509,31.2522,31.272,97390.0
2021-03-17 14:30:00,31.66,31.86,31.64,31.84,270711.0,31.272,31.4695,31.2522,31.4498,270711.0
2021-03-17 14:40:00,31.84,32.0,31.81,31.97,58804.0,31.4498,31.6078,31.4202,31.5782,58804.0
2021-03-17 14:50:00,31.97,32.02,31.88,31.93,35217.0,31.5782,31.6276,31.4893,31.5387,35217.0
2021-03-17 15:00:00,31.93,31.99,31.92,31.93,33415.0,31.5387,31.5979,31.5288,31.5387,33415.0
2021-03-17 15:10:00,31.93,31.94,31.74,31.75,53173.0,31.5387,31.5486,31.351,31.3609,53173.0
2021-03-17 15:20:00,31.75,31.79,31.71,31.76,43095.0,31.3609,31.4004,31.3214,31.3708,43095.0
2021-03-17 15:30:00,31.76,31.94,31.74,31.91,48406.0,31.3708,31.5486,31.351,31.5189,48406.0
2021-03-17 15:40:00,31.91,32.01,31.85,32.01,120124.0,31.5189,31.6177,31.4597,31.6177,120124.0
2021-03-17 15:50:00,32.0,32.17,31.98,32.16,416478.0,31.6078,31.7757,31.5881,31.7659,416478.0
2021-03-18 09:30:00,32.01,32.16,31.85,32.16,43337.0,31.6177,31.7659,31.4597,31.7659,43337.0
2021-03-18 09:40:00,32.15,32.2,32.01,32.01,25641.0,31.756,31.8054,31.6177,31.6177,25641.0
2021-03-18 09:50:00,31.96,32.14,31.87,32.14,25666.0,31.5683,31.7461,31.4794,31.7461,25666.0
2021-03-18 10:00:00,32.12,32.15,31.98,32.13,18629.0,31.7264,31.756,31.5881,31.7362,18629.0
2021-03-18 10:10:00,32.15,32.24,32.14,32.24,16550.0,31.756,31.8449,31.7461,31.8449,16550.0
2021-03-18 10:20:00,32.25,32.47,32.24,32.46,29797.0,31.8548,32.0721,31.8449,32.0622,29797.0
2021-03-18 10:30:00,32.46,32.63,32.44,32.57,91825.0,32.0622,32.2301,32.0424,32.1708,91825.0
2021-03-18 10:40:00,32.54,32.63,32.53,32.57,51603.0,32.1412,32.2301,32.1313,32.1708,51603.0
2021-03-18 10:50:00,32.57,32.57,32.42,32.45,41231.0,32.1708,32.1708,32.0227,32.0523,41231.0
2021-03-18 11:00:00,32.47,32.76,32.47,32.72,35972.0,32.0721,32.3585,32.0721,32.319,35972.0
2021-03-18 11:10:00,32.73,32.9,32.69,32.9,78538.0,32.3289,32.4968,32.2894,32.4968,78538.0
2021-03-18 11:20:00,32.89,32.95,32.88,32.95,65947.0,32.4869,32.5462,32.477,32.5462,65947.0
2021-03-18 11:30:00,32.94,32.96,32.9,32.93,86932.0,32.5363,32.5561,32.4968,32.5264,86932.0
2021-03-18 11:40:00,32.94,32.96,32.77,32.8,264200.0,32.5363,32.5561,32.3684,32.398,264200.0
2021-03-18 11:50:00,32.8,32.94,32.8,32.87,37932.0,32.398,32.5363,32.398,32.4672,37932.0
2021-03-18 12:00:00,32.88,32.89,32.59,32.61,53626.0,32.477,32.4869,32.1906,32.2103,53626.0
2021-03-18 12:10:00,32.62,32.68,32.55,32.59,57458.0,32.2202,32.2795,32.1511,32.1906,57458.0
2021-03-18 12:20:00,32.6,32.79,32.6,32.77,38838.0,32.2005,32.3881,32.2005,32.3684,38838.0
2021-03-18 12:30:00,32.77,32.81,32.72,32.78,47175.0,32.3684,32.4079,32.319,32.3783,47175.0
2021-03-18 12:40:00,32.78,32.82,32.73,32.73,104643.0,32.3783,32.4178,32.3289,32.3289,104643.0
2021-03-18 12:50:00,32.73,32.77,32.65,32.71,82717.0,32.3289,32.3684,32.2499,32.3091,82717.0
2021-03-18 13:00:00,32.72,32.78,32.67,32.77,142236.0,32.319,32.3783,32.2696,32.3684,142236.0
2021-03-18 13:10:00,32.77,32.79,32.73,32.76,26949.0,32.3684,32.3881,32.3289,32.3585,26949.0
2021-03-18 13:20:00,32.76,32.79,32.69,32.69,29999.0,32.3585,32.3881,32.2894,32.2894,29999.0
2021-03-18 13:30:00,32.69,32.78,32.64,32.77,20590.0,32.2894,32.3783,32.24,32.3684,20590.0
2021-03-18 13:40:00,32.77,32.8,32.73,32.76,30077.0,32.3684,32.398,32.3289,32.3585,30077.0
2021-03-18 13:50:00,32.76,32.8,32.75,32.77,20550.0,32.3585,32.398,32.3486,32.3684,20550.0
2021-03-18 14:00:00,32.77,32.77,32.63,32.65,32598.0,32.3684,32.3684,32.2301,32.2499,32598.0
2021-03-18 14:10:00,32.65,32.65,32.52,32.52,33004.0,32.2499,32.2499,32.1215,32.1215,33004.0
2021-03-18 14:20:00,32.51,32.52,32.43,32.47,30181.0,32.1116,32.1215,32.0326,32.0721,30181.0
2021-03-18 14:30:00,32.48,32.54,32.33,32.36,71015.0,32.0819,32.1412,31.9338,31.9634,71015.0
2021-03-18 14:40:00,32.34,32.41,32.21,32.41,40840.0,31.9437,32.0128,31.8152,32.0128,40840.0
2021-03-18 14:50:00,32.41,32.49,32.37,32.45,55354.0,32.0128,32.0918,31.9733,32.0523,55354.0
2021-03-18 15:00:00,32.43,32.43,32.19,32.2,38280.0,32.0326,32.0326,31.7955,31.8054,38280.0
2021-03-18 15:10:00,32.21,32.27,32.09,32.1,104608.0,31.8152,31.8745,31.6967,31.7066,104608.0
2021-03-18 15:20:00,32.1,32.11,31.91,32.04,53621.0,31.7066,31.7165,31.5189,31.6473,53621.0
2021-03-18 15:30:00,32.04,32.06,31.81,31.82,79280.0,31.6473,31.6671,31.4202,31.43,79280.0
2021-03-18 15:40:00,31.82,31.83,31.73,31.79,84376.0,31.43,31.4399,31.3411,31.4004,84376.0
2021-03-18 15:50:00,31.81,31.91,31.75,31.76,396541.0,31.4202,31.5189,31.3609,31.3708,396541.0
2021-03-19 09:30:00,31.81,31.84,30.99,31.0,266954.0,31.4202,31.4498,30.6102,30.6201,266954.0
2021-03-19 09:40:00,31.0,31.1,30.65,30.7,76445.0,30.6201,30.7189,30.2744,30.3238,76445.0
2021-03-19 09:50:00,30.73,31.47,30.73,31.41,33597.0,30.3534,31.0843,30.3534,31.0251,33597.0
2021-03-19 10:00:00,31.43,31.45,31.23,31.3,27713.0,31.0448,31.0646,30.8473,30.9164,27713.0
2021-03-19 10:10:00,31.33,31.52,31.21,31.51,22029.0,30.946,31.1337,30.8275,31.1238,22029.0
2021-03-19 10:20:00,31.53,31.58,31.49,31.54,19608.0,31.1436,31.193,31.1041,31.1535,19608.0
2021-03-19 10:30:00,31.54,31.55,31.26,31.32,19911.0,31.1535,31.1633,30.8769,30.9362,19911.0
2021-03-19 10:40:00,31.3,31.6,31.28,31.6,38395.0,30.9164,31.2127,30.8966,31.2127,38395.0
2021-03-19 10:50:00,31.63,31.7,31.55,31.6,25590.0,31.2424,31.3115,31.1633,31.2127,25590.0
2021-03-19 11:00:00,31.63,31.7,31.59,31.6,25768.0,31.2424,31.3115,31.2028,31.2127,25768.0
2021-03-19 11:10:00,31.61,31.72,31.58,31.7,27382.0,31.2226,31.3313,31.193,31.3115,27382.0
2021-03-19 11:20:00,31.69,31.74,31.59,31.67,33439.0,31.3016,31.351,31.2028,31.2819,33439.0
2021-03-19 11:30:00,31.68,31.85,31.65,31.85,24052.0,31.2917,31.4597,31.2621,31.4597,24052.0
2021-03-19 11:40:00,31.87,31.95,31.84,31.94,31688.0,31.4794,31.5584,31.4498,31.5486,31688.0
2021-03-19 11:50:00,31.93,32.02,31.93,32.0,48243.0,31.5387,31.6276,31.5387,31.6078,48243.0
2021-03-19 12:00:00,31.99,32.09,31.94,31.99,42250.0,31.5979,31.6967,31.5486,31.5979,42250.0
2021-03-19 12:10:00,31.98,32.06,31.96,32.04,25714.0,31.5881,31.6671,31.5683,31.6473,25714.0
2021-03-19 12:20:00,32.03,32.18,32.02,32.05,35250.0,31.6375,31.7856,31.6276,31.6572,35250.0
2021-03-19 12:30:00,32.03,32.04,31.9,31.92,13342.0,31.6375,31.6473,31.509,31.5288,13342.0
2021-03-19 12:40:00,31.92,32.01,31.92,31.96,13928.0,31.5288,31.6177,31.5288,31.5683,13928.0
2021-03-19 12:50:00,31.97,32.01,31.94,32.0,19810.0,31.5782,31.6177,31.5486,31.6078,19810.0
2021-03-19 13:00:00,31.97,31.98,31.8,31.84,44011.0,31.5782,31.5881,31.4103,31.4498,44011.0
2021-03-19 13:10:00,31.84,31.94,31.79,31.94,25075.0,31.4498,31.5486,31.4004,31.5486,25075.0
2021-03-19 13:20:00,31.96,31.98,31.86,31.88,16952.0,31.5683,31.5881,31.4695,31.4893,16952.0
2021-03-19 13:30:00,31.87,31.92,31.77,31.84,17948.0,31.4794,31.5288,31.3806,31.4498,17948.0
2021-03-19 13:40:00,31.85,31.87,31.82,31.83,12540.0,31.4597,31.4794,31.43,31.4399,12540.0
2021-03-19 13:50:00,31.84,31.86,31.75,31.8,18553.0,31.4498,31.4695,31.3609,31.4103,18553.0
2021-03-19 14:00:00,31.82,31.89,31.79,31.82,19940.0,31.43,31.4992,31.4004,31.43,19940.0
2021-03-19 14:10:00,31.82,31.84,31.77,31.83,32256.0,31.43,31.4498,31.3806,31.4399,32256.0
2021-03-19 14:20:00,31.84,31.87,31.79,31.86,42094.0,31.4498,31.4794,31.4004,31.4695,42094.0
2021-03-19 14:30:00,31.85,31.86,31.79,31.79,17448.0,31.4597,31.4695,31.4004,31.4004,17448.0
2021-03-19 14:40:00,31.8,31.86,31.79,31.82,15219.0,31.4103,31.4695,31.4004,31.43,15219.0
2021-03-19 14:50:00,31.81,31.89,31.78,31.89,27904.0,31.4202,31.4992,31.3905,31.4992,27904.0
2021-03-19 15:00:00,31.89,31.91,31.8,31.86,26480.0,31.4992,31.5189,31.4103,31.4695,26480.0
2021-03-19 15:10:00,31.86,31.94,31.85,31.89,27765.0,31.4695,31.5486,31.4597,31.4992,27765.0
2021-03-19 15:20:00,31.9,31.96,31.9,31.95,31367.0,31.509,31.5683,31.509,31.5584,31367.0
2021-03-19 15:30:00,31.95,32.07,31.94,31.99,57067.0,31.5584,31.677,31.5486,31.5979,57067.0
2021-03-19 15:40:00,32.0,32.02,31.91,31.96,81998.0,31.6078,31.6276,31.5189,31.5683,81998.0
2021-03-19 15:50:00,31.95,32.03,31.79,31.81,274925.0,31.5584,31.6375,31.4004,31.4202,274925.0
2021-03-22 09:30:00,31.81,31.99,31.37,31.64,106573.0,31.4202,31.5979,30.9855,31.2522,106573.0
2021-03-22 09:40:00,31.65,31.7,31.5,31.62,28303.0,31.2621,31.3115,31.114,31.2325,28303.0
2021-03-22 09:50:00,31.62,31.68,31.47,31.53,28246.0,31.2325,31.2917,31.0843,31.1436,28246.0
2021-03-22 10:00:00,31.53,31.63,31.43,31.49,47698.0,31.1436,31.2424,31.0448,31.1041,47698.0
2021-03-22 10:10:00,31.49,31.5,31.34,31.37,25153.0,31.1041,31.114,30.9559,30.9855,25153.0
2021-03-22 10:20:00,31.38,31.39,31.14,31.19,25540.0,30.9954,31.0053,30.7584,30.8078,25540.0
2021-03-22 10:30:00,31.2,31.36,31.19,31.35,30599.0,30.8176,30.9757,30.8078,30.9658,30599.0
2021-03-22 10:40:00,31.36,31.5,31.33,31.39,27939.0,30.9757,31.114,30.946,31.0053,27939.0
2021-03-22 10:50:00,31.42,31.42,31.3,31.32,25716.0,31.0349,31.0349,30.9164,30.9362,25716.0
2021-03-22 11:00:00,31.32,31.45,31.31,31.41,59191.0,30.9362,31.0646,30.9263,31.0251,59191.0
2021-03-22 11:10:00,31.38,31.4,31.32,31.38,34261.0,30.9954,31.0152,30.9362,30.9954,34261.0
2021-03-22 11:20:00,31.39,31.42,31.32,31.37,28493.0,31.0053,31.0349,30.9362,30.9855,28493.0
2021-03-22 11:30:00,31.38,31.45,31.34,31.42,16531.0,30.9954,31.0646,30.9559,31.0349,16531.0
2021-03-22 11:40:00,31.41,31.49,31.36,31.45,35174.0,31.0251,31.1041,30.9757,31.0646,35174.0
2021-03-22 11:50:00,31.44,31.54,31.42,31.53,33829.0,31.0547,31.1535,31.0349,31.1436,33829.0
2021-03-22 12:00:00,31.52,31.54,31.44,31.46,31974.0,31.1337,31.1535,31.0547,31.0744,31974.0
2021-03-22 12:10:00,31.46,31.5,31.44,31.48,36462.0,31.0744,31.114,31.0547,31.0942,36462.0
2021-03-22 12:20:00,31.48,31.5,31.43,31.47,35352.0,31.0942,31.114,31.0448,31.0843,35352.0
2021-03-22 12:30:00,31.49,31.61,31.49,31.56,30374.0,31.1041,31.2226,31.1041,31.1732,30374.0
2021-03-22 12:40:00,31.55,31.62,31.54,31.62,18248.0,31.1633,31.2325,31.1535,31.2325,18248.0
2021-03-22 12:50:00,31.61,31.61,31.49,31.52,32789.0,31.2226,31.2226,31.1041,31.1337,32789.0
2021-03-22 13:00:00,31.52,31.53,31.41,31.42,26728.0,31.1337,31.1436,31.0251,31.0349,26728.0
2021-03-22 13:10:00,31.42,31.59,31.41,31.59,22371.0,31.0349,31.2028,31.0251,31.2028,22371.0
2021-03-22 13:20:00,31.61,31.66,31.61,31.65,27140.0,31.2226,31.272,31.2226,31.2621,27140.0
2021-03-22 13:30:00,31.66,31.71,31.62,31.63,121535.0,31.272,31.3214,31.2325,31.2424,121535.0
2021-03-22 13:40:00,31.63,31.73,31.62,31.66,47934.0,31.2424,31.3411,31.2325,31.272,47934.0
2021-03-22 13:50:00,31.66,31.68,31.59,31.68,19333.0,31.272,31.2917,31.2028,31.2917,19333.0
2021-03-22 14:00:00,31.68,31.75,31.65,31.72,30043.0,31.2917,31.3609,31.2621,31.3313,30043.0
2021-03-22 14:10:00,31.71,31.71,31.63,31.69,65075.0,31.3214,31.3214,31.2424,31.3016,65075.0
2021-03-22 14:20:00,31.68,31.72,31.67,31.69,32353.0,31.2917,31.3313,31.2819,31.3016,32353.0
2021-03-22 14:30:00,31.69,31.73,31.67,31.73,25798.0,31.3016,31.3411,31.2819,31.3411,25798.0
2021-03-22 14:40:00,31.73,31.77,31.71,31.73,175926.0,31.3411,31.3806,31.3214,31.3411,175926.0
2021-03-22 14:50:00,31.73,31.74,31.67,31.71,46739.0,31.3411,31.351,31.2819,31.3214,46739.0
2021-03-22 15:00:00,31.71,31.78,31.7,31.76,320302.0,31.3214,31.3905,31.3115,31.3708,320302.0
2021-03-22 15:10:00,31.76,31.9,31.76,31.82,273966.0,31.3708,31.509,31.3708,31.43,273966.0
2021-03-22 15:20:00,31.82,31.86,31.68,31.69,30325.0,31.43,31.4695,31.2917,31.3016,30325.0
2021-03-22 15:30:00,31.69,31.71,31.56,31.58,47291.0,31.3016,31.3214,31.1732,31.193,47291.0
2021-03-22 15:40:00,31.58,31.63,31.56,31.59,75496.0,31.193,31.2424,31.1732,31.2028,75496.0
2021-03-22 15:50:00,31.59,31.61,31.49,31.55,282143.0,31.2028,31.2226,31.1041,31.1633,282143.0
2021-03-23 09:30:00,31.03,31.46,31.03,31.41,31241.0,30.6497,31.0744,30.6497,31.0251,31241.0
2021-03-23 09:40:00,31.4,31.56,31.32,31.32,150892.0,31.0152,31.1732,30.9362,30.9362,150892.0
2021-03-23 09:50:00,31.34,31.4,31.23,31.36,12404.0,30.9559,31.0152,30.8473,30.9757,12404.0
2021-03-23 10:00:00,31.43,31.5,31.27,31.27,220067.0,31.0448,31.114,30.8868,30.8868,220067.0
2021-03-23 10:10:00,31.26,31.4,31.14,31.38,23217.0,30.8769,31.0152,30.7584,30.9954,23217.0
2021-03-23 10:20:00,31.38,31.38,31.18,31.19,12216.0,30.9954,30.9954,30.7979,30.8078,12216.0
2021-03-23 10:30:00,31.12,31.18,30.97,31.1,123793.0,30.7386,30.7979,30.5904,30.7189,123793.0
2021-03-23 10:40:00,31.09,31.11,30.96,31.05,79485.0,30.709,30.7287,30.5806,30.6695,79485.0
2021-03-23 10:50:00,31.02,31.04,30.84,30.88,20792.0,30.6398,30.6596,30.462,30.5015,20792.0
2021-03-23 11:00:00,30.89,30.91,30.76,30.78,33784.0,30.5114,30.5312,30.383,30.4028,33784.0
2021-03-23 11:10:00,30.78,31.0,30.77,30.97,33495.0,30.4028,30.6201,30.3929,30.5904,33495.0
2021-03-23 11:20:00,30.99,31.14,30.98,31.07,29207.0,30.6102,30.7584,30.6003,30.6892,29207.0
2021-03-23 11:30:00,31.03,31.03,30.91,30.91,30228.0,30.6497,30.6497,30.5312,30.5312,30228.0
2021-03-23 11:40:00,30.92,30.92,30.77,30.89,52420.0,30.5411,30.5411,30.3929,30.5114,52420.0
2021-03-23 11:50:00,30.89,31.0,30.87,30.96,23877.0,30.5114,30.6201,30.4917,30.5806,23877.0
2021-03-23 12:00:00,30.95,31.01,30.93,30.98,37534.0,30.5707,30.63,30.5509,30.6003,37534.0
2021-03-23 12:10:00,30.99,31.01,30.87,30.88,50417.0,30.6102,30.63,30.4917,30.5015,50417.0
2021-03-23 12:20:00,30.88,30.95,30.85,30.92,17417.0,30.5015,30.5707,30.4719,30.5411,17417.0
2021-03-23 12:30:00,30.92,31.01,30.89,31.01,19471.0,30.5411,30.63,30.5114,30.63,19471.0
2021-03-23 12:40:00,31.01,31.01,30.89,30.89,30361.0,30.63,30.63,30.5114,30.5114,30361.0
2021-03-23 12:50:00,30.89,30.96,30.81,30.93,91224.0,30.5114,30.5806,30.4324,30.5509,91224.0
2021-03-23 13:00:00,30.93,30.96,30.87,30.88,21521.0,30.5509,30.5806,30.4917,30.5015,21521.0
2021-03-23 13:10:00,30.87,30.93,30.85,30.92,53905.0,30.4917,30.5509,30.4719,30.5411,53905.0
2021-03-23 13:20:00,30.93,30.99,30.9,30.93,24704.0,30.5509,30.6102,30.5213,30.5509,24704.0
2021-03-23 13:30:00,30.93,30.94,30.84,30.87,25599.0,30.5509,30.5608,30.462,30.4917,25599.0
2021-03-23 13:40:00,30.87,30.87,30.66,30.73,54199.0,30.4917,30.4917,30.2842,30.3534,54199.0
2021-03-23 13:50:00,30.72,30.8,30.69,30.74,34750.0,30.3435,30.4225,30.3139,30.3633,34750.0
2021-03-23 14:00:00,30.73,30.8,30.68,30.79,32652.0,30.3534,30.4225,30.304,30.4127,32652.0
2021-03-23 14:10:00,30.8,30.8,30.71,30.71,26882.0,30.4225,30.4225,30.3336,30.3336,26882.0
2021-03-23 14:20:00,30.73,30.76,30.62,30.64,30291.0,30.3534,30.383,30.2447,30.2645,30291.0
2021-03-23 14:30:00,30.64,30.66,30.53,30.54,39620.0,30.2645,30.2842,30.1558,30.1657,39620.0
2021-03-23 14:40:00,30.56,30.57,30.44,30.53,54719.0,30.1855,30.1953,30.0669,30.1558,54719.0
2021-03-23 14:50:00,30.53,30.58,30.37,30.39,103615.0,30.1558,30.2052,29.9978,30.0176,103615.0
2021-03-23 15:00:00,30.38,30.57,30.38,30.46,61992.0,30.0077,30.1953,30.0077,30.0867,61992.0
2021-03-23 15:10:00,30.45,30.45,30.35,30.39,43956.0,30.0768,30.0768,29.978,30.0176,43956.0
2021-03-23 15:20:00,30.39,30.46,30.35,30.4,60374.0,30.0176,30.0867,29.978,30.0274,60374.0
2021-03-23 15:30:00,30.4,30.4,30.23,30.24,98112.0,30.0274,30.0274,29.8595,29.8694,98112.0
2021-03-23 15:40:00,30.23,30.46,30.21,30.37,237855.0,29.8595,30.0867,29.8398,29.9978,237855.0
2021-03-23 15:50:00,30.35,30.43,30.21,30.37,328970.0,29.978,30.0571,29.8398,29.9978,328970.0
2021-03-24 09:30:00,30.8,31.15,30.71,31.15,46246.0,30.4225,30.7682,30.3336,30.7682,46246.0
2021-03-24 09:40:00,31.15,31.37,31.13,31.26,49768.0,30.7682,30.9855,30.7485,30.8769,49768.0
2021-03-24 09:50:00,31.28,31.28,30.84,31.0,30405.0,30.8966,30.8966,30.462,30.6201,30405.0
2021-03-24 10:00:00,30.99,31.2,30.99,31.03,41597.0,30.6102,30.8176,30.6102,30.6497,41597.0
2021-03-24 10:10:00,31.05,31.2,31.01,31.03,93578.0,30.6695,30.8176,30.63,30.6497,93578.0
2021-03-24 10:20:00,31.03,31.05,30.87,30.93,95592.0,30.6497,30.6695,30.4917,30.5509,95592.0
2021-03-24 10:30:00,30.91,31.19,30.86,31.09,43665.0,30.5312,30.8078,30.4818,30.709,43665.0
2021-03-24 10:40:00,31.11,31.37,31.1,31.36,48448.0,30.7287,30.9855,30.7189,30.9757,48448.0
2021-03-24 10:50:00,31.37,31.38,31.26,31.3,34121.0,30.9855,30.9954,30.8769,30.9164,34121.0
2021-03-24 11:00:00,31.31,31.35,31.16,31.22,60968.0,30.9263,30.9658,30.7781,30.8374,60968.0
2021-03-24 11:10:00,31.23,31.28,30.98,30.99,23473.0,30.8473,30.8966,30.6003,30.6102,23473.0
2021-03-24 11:20:00,31.0,31.11,30.99,31.06,13248.0,30.6201,30.7287,30.6102,30.6793,13248.0
2021-03-24 11:30:00,31.05,31.12,31.03,31.03,18481.0,30.6695,30.7386,30.6497,30.6497,18481.0
2021-03-24 11:40:00,31.03,31.04,30.96,31.0,21262.0,30.6497,30.6596,30.5806,30.6201,21262.0
2021-03-24 11:50:00,31.01,31.02,30.92,30.99,20811.0,30.63,30.6398,30.5411,30.6102,20811.0
2021-03-24 12:00:00,30.99,31.11,30.97,31.09,25069.0,30.6102,30.7287,30.5904,30.709,25069.0
2021-03-24 12:10:00,31.1,31.17,31.09,31.17,22177.0,30.7189,30.788,30.709,30.788,22177.0
2021-03-24 12:20:00,31.16,31.24,31.16,31.17,23538.0,30.7781,30.8571,30.7781,30.788,23538.0
2021-03-24 12:30:00,31.18,31.18,31.07,31.09,148399.0,30.7979,30.7979,30.6892,30.709,148399.0
2021-03-24 12:40:00,31.1,31.26,31.1,31.12,36743.0,30.7189,30.8769,30.7189,30.7386,36743.0
2021-03-24 12:50:00,31.13,31.24,31.1,31.2,23360.0,30.7485,30.8571,30.7189,30.8176,23360.0
2021-03-24 13:00:00,31.2,31.2,31.09,31.14,25349.0,30.8176,30.8176,30.709,30.7584,25349.0
2021-03-24 13:10:00,31.12,31.14,30.96,31.01,21338.0,30.7386,30.7584,30.5806,30.63,21338.0
2021-03-24 13:20:00,31.02,31.1,31.01,31.08,30157.0,30.6398,30.7189,30.63,30.6991,30157.0
2021-03-24 13:30:00,31.09,31.17,31.09,31.16,19734.0,30.709,30.788,30.709,30.7781,19734.0
2021-03-24 13:40:00,31.16,31.19,31.04,31.16,28184.0,30.7781,30.8078,30.6596,30.7781,28184.0
2021-03-24 13:50:00,31.16,31.19,31.09,31.15,22311.0,30.7781,30.8078,30.709,30.7682,22311.0
2021-03-24 14:00:00,31.13,31.14,31.04,31.06,30557.0,30.7485,30.7584,30.6596,30.6793,30557.0
2021-03-24 14:10:00,31.07,31.08,30.94,31.01,52188.0,30.6892,30.6991,30.5608,30.63,52188.0
2021-03-24 14:20:00,31.0,31.06,30.87,30.87,45045.0,30.6201,30.6793,30.4917,30.4917,45045.0
2021-03-24 14:30:00,30.86,30.88,30.77,30.78,43394.0,30.4818,30.5015,30.3929,30.4028,43394.0
2021-03-24 14:40:00,30.79,30.87,30.72,30.84,46093.0,30.4127,30.4917,30.3435,30.462,46093.0
2021-03-24 14:50:00,30.83,30.88,30.74,30.74,49900.0,30.4522,30.5015,30.3633,30.3633,49900.0
2021-03-24 15:00:00,30.75,30.86,30.74,30.78,27897.0,30.3731,30.4818,30.3633,30.4028,27897.0
2021-03-24 15:10:00,30.79,30.87,30.76,30.84,33886.0,30.4127,30.4917,30.383,30.462,33886.0
2021-03-24 15:20:00,30.83,30.83,30.67,30.68,37845.0,30.4522,30.4522,30.2941,30.304,37845.0
2021-03-24 15:30:00,30.68,30.7,30.53,30.55,62000.0,30.304,30.3238,30.1558,30.1756,62000.0
2021-03-24 15:40:00,30.55,30.57,30.47,30.51,75025.0,30.1756,30.1953,30.0966,30.1361,75025.0
2021-03-24 15:50:00,30.51,30.56,30.35,30.35,216126.0,30.1361,30.1855,29.978,29.978,216126.0
2021-03-25 09:30:00,29.96,30.04,29.62,29.78,49649.0,29.5928,29.6718,29.257,29.415,49649.0
2021-03-25 09:40:00,29.79,29.97,29.69,29.89,86113.0,29.4249,29.6027,29.3261,29.5237,86113.0
2021-03-25 09:50:00,29.88,29.89,29.59,29.71,50774.0,29.5138,29.5237,29.2274,29.3459,50774.0
2021-03-25 10:00:00,29.72,30.1,29.62,30.0,77840.0,29.3558,29.7311,29.257,29.6323,77840.0
2021-03-25 10:10:00,29.96,30.06,29.77,29.82,16910.0,29.5928,29.6916,29.4052,29.4545,16910.0
2021-03-25 10:20:00,29.83,30.18,29.79,30.11,30578.0,29.4644,29.8101,29.4249,29.741,30578.0
2021-03-25 10:30:00,30.12,30.18,30.02,30.08,32988.0,29.7509,29.8101,29.6521,29.7114,32988.0
2021-03-25 10:40:00,30.1,30.1,29.87,29.88,29276.0,29.7311,29.7311,29.5039,29.5138,29276.0
2021-03-25 10:50:00,29.87,29.89,29.7,29.83,19519.0,29.5039,29.5237,29.336,29.4644,19519.0
2021-03-25 11:00:00,29.81,29.81,29.64,29.77,59379.0,29.4447,29.4447,29.2767,29.4052,59379.0
2021-03-25 11:10:00,29.76,30.05,29.73,30.02,16580.0,29.3953,29.6817,29.3656,29.6521,16580.0
2021-03-25 11:20:00,30.03,30.15,30.0,30.14,17466.0,29.662,29.7805,29.6323,29.7706,17466.0
2021-03-25 11:30:00,30.12,30.4,30.12,30.33,41698.0,29.7509,30.0274,29.7509,29.9583,41698.0
2021-03-25 11:40:00,30.35,30.37,30.26,30.32,14616.0,29.978,29.9978,29.8891,29.9484,14616.0
2021-03-25 11:50:00,30.31,30.69,30.3,30.69,46432.0,29.9385,30.3139,29.9287,30.3139,46432.0
2021-03-25 12:00:00,30.68,30.74,30.65,30.67,39934.0,30.304,30.3633,30.2744,30.2941,39934.0
2021-03-25 12:10:00,30.67,30.79,30.63,30.78,20746.0,30.2941,30.4127,30.2546,30.4028,20746.0
2021-03-25 12:20:00,30.78,30.8,30.69,30.79,39481.0,30.4028,30.4225,30.3139,30.4127,39481.0
2021-03-25 12:30:00,30.8,30.94,30.8,30.94,23547.0,30.4225,30.5608,30.4225,30.5608,23547.0
2021-03-25 12:40:00,30.93,31.21,30.93,31.19,40236.0,30.5509,30.8275,30.5509,30.8078,40236.0
2021-03-25 12:50:00,31.18,31.26,31.02,31.07,65292.0,30.7979,30.8769,30.6398,30.6892,65292.0
2021-03-25 13:00:00,31.08,31.11,30.98,31.08,44123.0,30.6991,30.7287,30.6003,30.6991,44123.0
2021-03-25 13:10:00,31.09,31.13,31.04,31.05,33882.0,30.709,30.7485,30.6596,30.6695,33882.0
2021-03-25 13:20:00,31.07,31.1,30.89,30.89,24380.0,30.6892,30.7189,30.5114,30.5114,24380.0
2021-03-25 13:30:00,30.91,30.94,30.78,30.9,33918.0,30.5312,30.5608,30.4028,30.5213,33918.0
2021-03-25 13:40:00,30.91,31.1,30.91,30.94,23520.0,30.5312,30.7189,30.5312,30.5608,23520.0
2021-03-25 13:50:00,30.94,31.02,30.84,30.84,22495.0,30.5608,30.6398,30.462,30.462,22495.0
2021-03-25 14:00:00,30.87,30.96,30.79,30.92,41410.0,30.4917,30.5806,30.4127,30.5411,41410.0
2021-03-25 14:10:00,30.9,31.14,30.88,31.1,36062.0,30.5213,30.7584,30.5015,30.7189,36062.0
2021-03-25 14:20:00,31.08,31.08,30.88,30.9,32635.0,30.6991,30.6991,30.5015,30.5213,32635.0
2021-03-25 14:30:00,30.89,31.13,30.85,31.11,52190.0,30.5114,30.7485,30.4719,30.7287,52190.0
2021-03-25 14:40:00,31.1,31.16,31.07,31.1,37876.0,30.7189,30.7781,30.6892,30.7189,37876.0
2021-03-25 14:50:00,31.09,31.24,31.05,31.2,68606.0,30.709,30.8571,30.6695,30.8176,68606.0
2021-03-25 15:00:00,31.21,31.26,31.17,31.19,61370.0,30.8275,30.8769,30.788,30.8078,61370.0
2021-03-25 15:10:00,31.18,31.32,31.18,31.32,35316.0,30.7979,30.9362,30.7979,30.9362,35316.0
2021-03-25 15:20:00,31.33,31.4,31.31,31.38,61597.0,30.946,31.0152,30.9263,30.9954,61597.0
2021-03-25 15:30:00,31.39,31.39,31.29,31.35,75595.0,31.0053,31.0053,30.9065,30.9658,75595.0
2021-03-25 15:40:00,31.36,31.47,31.34,31.42,99330.0,30.9757,31.0843,30.9559,31.0349,99330.0
2021-03-25 15:50:00,31.42,31.45,31.25,31.35,268126.0,31.0349,31.0646,30.867,30.9658,268126.0
2021-03-26 09:30:00,31.47,31.77,31.31,31.54,108532.0,31.0843,31.3806,30.9263,31.1535,108532.0
2021-03-26 09:40:00,31.53,31.65,31.5,31.65,40019.0,31.1436,31.2621,31.114,31.2621,40019.0
2021-03-26 09:50:00,31.64,31.69,31.53,31.56,39009.0,31.2522,31.3016,31.1436,31.1732,39009.0
2021-03-26 10:00:00,31.6,31.86,31.58,31.85,27036.0,31.2127,31.4695,31.193,31.4597,27036.0
2021-03-26 10:10:00,31.85,32.01,31.78,31.99,59916.0,31.4597,31.6177,31.3905,31.5979,59916.0
2021-03-26 10:20:00,32.0,32.13,31.96,32.13,34233.0,31.6078,31.7362,31.5683,31.7362,34233.0
2021-03-26 10:30:00,32.14,32.25,32.06,32.07,56250.0,31.7461,31.8548,31.6671,31.677,56250.0
2021-03-26 10:40:00,32.08,32.13,31.93,31.95,39730.0,31.6868,31.7362,31.5387,31.5584,39730.0
2021-03-26 10:50:00,31.94,32.05,31.88,32.0,56799.0,31.5486,31.6572,31.4893,31.6078,56799.0
2021-03-26 11:00:00,32.01,32.1,31.96,32.0,47197.0,31.6177,31.7066,31.5683,31.6078,47197.0
2021-03-26 11:10:00,32.0,32.0,31.8,31.82,61564.0,31.6078,31.6078,31.4103,31.43,61564.0
2021-03-26 11:20:00,31.82,31.96,31.82,31.94,27171.0,31.43,31.5683,31.43,31.5486,27171.0
2021-03-26 11:30:00,31.93,32.01,31.76,31.77,80117.0,31.5387,31.6177,31.3708,31.3806,80117.0
2021-03-26 11:40:00,31.77,31.78,31.6,31.71,131586.0,31.3806,31.3905,31.2127,31.3214,131586.0
2021-03-26 11:50:00,31.7,31.74,31.65,31.73,54518.0,31.3115,31.351,31.2621,31.3411,54518.0
2021-03-26 12:00:00,31.73,31.81,31.71,31.76,209743.0,31.3411,31.4202,31.3214,31.3708,209743.0
2021-03-26 12:10:00,31.77,31.84,31.74,31.82,19665.0,31.3806,31.4498,31.351,31.43,19665.0
2021-03-26 12:20:00,31.83,31.89,31.83,31.89,15061.0,31.4399,31.4992,31.4399,31.4992,15061.0
2021-03-26 12:30:00,31.92,31.96,31.87,31.96,55205.0,31.5288,31.5683,31.4794,31.5683,55205.0
2021-03-26 12:40:00,31.97,32.0,31.8,31.83,41611.0,31.5782,31.6078,31.4103,31.4399,41611.0
2021-03-26 12:50:00,31.83,31.89,31.74,31.77,22245.0,31.4399,31.4992,31.351,31.3806,22245.0
2021-03-26 13:00:00,31.78,31.85,31.75,31.83,17583.0,31.3905,31.4597,31.3609,31.4399,17583.0
2021-03-26 13:10:00,31.83,31.85,31.75,31.76,15944.0,31.4399,31.4597,31.3609,31.3708,15944.0
2021-03-26 13:20:00,31.75,31.75,31.67,31.7,15688.0,31.3609,31.3609,31.2819,31.3115,15688.0
2021-03-26 13:30:00,31.69,31.77,31.63,31.63,67328.0,31.3016,31.3806,31.2424,31.2424,67328.0
2021-03-26 13:40:00,31.63,31.64,31.46,31.46,16976.0,31.2424,31.2522,31.0744,31.0744,16976.0
2021-03-26 13:50:00,31.48,31.55,31.45,31.51,26705.0,31.0942,31.1633,31.0646,31.1238,26705.0
2021-03-26 14:00:00,31.5,31.59,31.43,31.45,91017.0,31.114,31.2028,31.0448,31.0646,91017.0
2021-03-26 14:10:00,31.46,31.47,31.39,31.42,43322.0,31.0744,31.0843,31.0053,31.0349,43322.0
2021-03-26 14:20:00,31.43,31.56,31.43,31.51,22668.0,31.0448,31.1732,31.0448,31.1238,22668.0
2021-03-26 14:30:00,31.5,31.62,31.5,31.54,47349.0,31.114,31.2325,31.114,31.1535,47349.0
2021-03-26 14:40:00,31.54,31.55,31.42,31.42,57767.0,31.1535,31.1633,31.0349,31.0349,57767.0
2021-03-26 14:50:00,31.41,31.7,31.4,31.68,28871.0,31.0251,31.3115,31.0152,31.2917,28871.0
2021-03-26 15:00:00,31.68,31.68,31.54,31.54,52467.0,31.2917,31.2917,31.1535,31.1535,52467.0
2021-03-26 15:10:00,31.53,31.67,31.53,31.67,31076.0,31.1436,31.2819,31.1436,31.2819,31076.0
2021-03-26 15:20:00,31.69,31.73,31.63,31.64,49738.0,31.3016,31.3411,31.2424,31.2522,49738.0
2021-03-26 15:30:00,31.63,31.74,31.62,31.67,39058.0,31.2424,31.351,31.2325,31.2819,39058.0
2021-03-26 15:40:00,31.68,31.91,31.66,31.91,63213.0,31.2917,31.5189,31.272,31.5189,63213.0
2021-03-26 15:50:00,31.92,32.03,31.84,31.99,205563.0,31.5288,31.6375,31.4498,31.5979,205563.0
2021-03-29 09:30:00,32.01,32.11,31.73,31.98,44122.0,31.6177,31.7165,31.3411,31.5881,44122.0
2021-03-29 09:40:00,31.98,32.22,31.92,31.97,26383.0,31.5881,31.8251,31.5288,31.5782,26383.0
2021-03-29 09:50:00,31.99,32.27,31.98,32.23,26424.0,31.5979,31.8745,31.5881,31.835,26424.0
2021-03-29 10:00:00,32.22,32.35,32.09,32.11,35799.0,31.8251,31.9535,31.6967,31.7165,35799.0
2021-03-29 10:10:00,32.12,32.21,32.01,32.17,24327.0,31.7264,31.8152,31.6177,31.7757,24327.0
2021-03-29 10:20:00,32.17,32.17,31.95,31.95,37103.0,31.7757,31.7757,31.5584,31.5584,37103.0
2021-03-29 10:30:00,31.95,32.04,31.85,31.95,74815.0,31.5584,31.6473,31.4597,31.5584,74815.0
2021-03-29 10:40:00,31.93,31.99,31.78,31.79,43645.0,31.5387,31.5979,31.3905,31.4004,43645.0
2021-03-29 10:50:00,31.79,31.89,31.72,31.73,21131.0,31.4004,31.4992,31.3313,31.3411,21131.0
2021-03-29 11:00:00,31.7,31.72,31.59,31.67,17854.0,31.3115,31.3313,31.2028,31.2819,17854.0
2021-03-29 11:10:00,31.68,31.69,31.53,31.54,26610.0,31.2917,31.3016,31.1436,31.1535,26610.0
2021-03-29 11:20:00,31.56,31.68,31.56,31.63,26515.0,31.1732,31.2917,31.1732,31.2424,26515.0
2021-03-29 11:30:00,31.62,31.75,31.59,31.67,16467.0,31.2325,31.3609,31.2028,31.2819,16467.0
2021-03-29 11:40:00,31.66,31.74,31.64,31.69,17203.0,31.272,31.351,31.2522,31.3016,17203.0
2021-03-29 11:50:00,31.67,31.83,31.63,31.81,16113.0,31.2819,31.4399,31.2424,31.4202,16113.0
2021-03-29 12:00:00,31.82,31.83,31.68,31.71,30835.0,31.43,31.4399,31.2917,31.3214,30835.0
2021-03-29 12:10:00,31.72,31.72,31.54,31.58,29248.0,31.3313,31.3313,31.1535,31.193,29248.0
2021-03-29 12:20:00,31.57,31.7,31.55,31.69,23515.0,31.1831,31.3115,31.1633,31.3016,23515.0
2021-03-29 12:30:00,31.69,31.76,31.67,31.75,34263.0,31.3016,31.3708,31.2819,31.3609,34263.0
2021-03-29 12:40:00,31.74,31.76,31.66,31.7,33389.0,31.351,31.3708,31.272,31.3115,33389.0
2021-03-29 12:50:00,31.7,31.85,31.69,31.78,42484.0,31.3115,31.4597,31.3016,31.3905,42484.0
2021-03-29 13:00:00,31.79,31.87,31.74,31.78,24855.0,31.4004,31.4794,31.351,31.3905,24855.0
2021-03-29 13:10:00,31.78,31.79,31.69,31.73,31616.0,31.3905,31.4004,31.3016,31.3411,31616.0
2021-03-29 13:20:00,31.73,31.74,31.61,31.61,21408.0,31.3411,31.351,31.2226,31.2226,21408.0
2021-03-29 13:30:00,31.59,31.77,31.58,31.62,22598.0,31.2028,31.3806,31.193,31.2325,22598.0
2021-03-29 13:40:00,31.62,31.62,31.43,31.5,23489.0,31.2325,31.2325,31.0448,31.114,23489.0
2021-03-29 13:50:00,31.5,31.53,31.4,31.42,17519.0,31.114,31.1436,31.0152,31.0349,17519.0
2021-03-29 14:00:00,31.42,31.51,31.36,31.51,17661.0,31.0349,31.1238,30.9757,31.1238,17661.0
2021-03-29 14:10:00,31.51,31.56,31.43,31.48,19546.0,31.1238,31.1732,31.0448,31.0942,19546.0
2021-03-29 14:20:00,31.48,31.52,31.47,31.5,26222.0,31.0942,31.1337,31.0843,31.114,26222.0
2021-03-29 14:30:00,31.5,31.51,31.36,31.42,29914.0,31.114,31.1238,30.9757,31.0349,29914.0
2021-03-29 14:40:00,31.43,31.53,31.41,31.48,54077.0,31.0448,31.1436,31.0251,31.0942,54077.0
2021-03-29 14:50:00,31.44,31.5,31.4,31.49,37123.0,31.0547,31.114,31.0152,31.1041,37123.0
2021-03-29 15:00:00,31.5,31.72,31.5,31.72,34538.0,31.114,31.3313,31.114,31.3313,34538.0
2021-03-29 15:10:00,31.71,31.76,31.67,31.67,33597.0,31.3214,31.3708,31.2819,31.2819,33597.0
2021-03-29 15:20:00,31.67,31.78,31.67,31.77,42774.0,31.2819,31.3905,31.2819,31.3806,42774.0
2021-03-29 15:30:00,31.78,31.78,31.64,31.68,55931.0,31.3905,31.3905,31.2522,31.2917,55931.0
2021-03-29 15:40:00,31.69,31.7,31.59,31.6,268639.0,31.3016,31.3115,31.2028,31.2127,268639.0
2021-03-29 15:50:00,31.56,31.64,31.46,31.52,364385.0,31.1732,31.2522,31.0744,31.1337,364385.0
2021-03-30 09:30:00,31.64,31.99,31.6,31.83,77557.0,31.2522,31.5979,31.2127,31.4399,77557.0
2021-03-30 09:40:00,31.82,31.82,31.26,31.32,60194.0,31.43,31.43,30.8769,30.9362,60194.0
2021-03-30 09:50:00,31.34,31.51,31.31,31.49,65617.0,30.9559,31.1238,30.9263,31.1041,65617.0
2021-03-30 10:00:00,31.5,31.68,31.48,31.66,133642.0,31.114,31.2917,31.0942,31.272,133642.0
2021-03-30 10:10:00,31.66,31.68,31.55,31.57,21513.0,31.272,31.2917,31.1633,31.1831,21513.0
2021-03-30 10:20:00,31.59,31.63,31.4,31.63,30212.0,31.2028,31.2424,31.0152,31.2424,30212.0
2021-03-30 10:30:00,31.63,31.68,31.58,31.68,94257.0,31.2424,31.2917,31.193,31.2917,94257.0
2021-03-30 10:40:00,31.68,31.74,31.52,31.64,169681.0,31.2917,31.351,31.1337,31.2522,169681.0
2021-03-30 10:50:00,31.64,31.66,31.46,31.55,102976.0,31.2522,31.272,31.0744,31.1633,102976.0
2021-03-30 11:00:00,31.55,31.83,31.5,31.83,38742.0,31.1633,31.4399,31.114,31.4399,38742.0
2021-03-30 11:10:00,31.83,31.89,31.78,31.88,29787.0,31.4399,31.4992,31.3905,31.4893,29787.0
2021-03-30 11:20:00,31.87,31.89,31.67,31.7,21141.0,31.4794,31.4992,31.2819,31.3115,21141.0
2021-03-30 11:30:00,31.69,31.69,31.59,31.63,23101.0,31.3016,31.3016,31.2028,31.2424,23101.0
2021-03-30 11:40:00,31.62,31.7,31.61,31.63,20955.0,31.2325,31.3115,31.2226,31.2424,20955.0
2021-03-30 11:50:00,31.64,31.69,31.59,31.63,49035.0,31.2522,31.3016,31.2028,31.2424,49035.0
2021-03-30 12:00:00,31.63,31.71,31.63,31.7,43092.0,31.2424,31.3214,31.2424,31.3115,43092.0
2021-03-30 12:10:00,31.7,31.7,31.62,31.64,63818.0,31.3115,31.3115,31.2325,31.2522,63818.0
2021-03-30 12:20:00,31.62,31.73,31.6,31.73,53423.0,31.2325,31.3411,31.2127,31.3411,53423.0
2021-03-30 12:30:00,31.72,31.83,31.69,31.83,20888.0,31.3313,31.4399,31.3016,31.4399,20888.0
2021-03-30 12:40:00,31.8,31.81,31.72,31.81,21914.0,31.4103,31.4202,31.3313,31.4202,21914.0
2021-03-30 12:50:00,31.81,31.83,31.73,31.78,38517.0,31.4202,31.4399,31.3411,31.3905,38517.0
2021-03-30 13:00:00,31.78,31.79,31.64,31.65,35533.0,31.3905,31.4004,31.2522,31.2621,35533.0
2021-03-30 13:10:00,31.64,31.73,31.64,31.71,29147.0,31.2522,31.3411,31.2522,31.3214,29147.0
2021-03-30 13:20:00,31.71,31.72,31.65,31.65,24673.0,31.3214,31.3313,31.2621,31.2621,24673.0
2021-03-30 13:30:00,31.66,31.73,31.63,31.71,44392.0,31.272,31.3411,31.2424,31.3214,44392.0
2021-03-30 13:40:00,31.7,31.76,31.64,31.67,75384.0,31.3115,31.3708,31.2522,31.2819,75384.0
2021-03-30 13:50:00,31.66,31.72,31.6,31.68,116336.0,31.272,31.3313,31.2127,31.2917,116336.0
2021-03-30 14:00:00,31.67,31.7,31.65,31.69,57160.0,31.2819,31.3115,31.2621,31.3016,57160.0
2021-03-30 14:10:00,31.69,31.7,31.64,31.66,111616.0,31.3016,31.3115,31.2522,31.272,111616.0
2021-03-30 14:20:00,31.67,31.7,31.64,31.69,83078.0,31.2819,31.3115,31.2522,31.3016,83078.0
2021-03-30 14:30:00,31.69,31.7,31.64,31.67,92130.0,31.3016,31.3115,31.2522,31.2819,92130.0
2021-03-30 14:40:00,31.67,31.71,31.62,31.66,180959.0,31.2819,31.3214,31.2325,31.272,180959.0
2021-03-30 14:50:00,31.66,31.72,31.64,31.71,119154.0,31.272,31.3313,31.2522,31.3214,119154.0
2021-03-30 15:00:00,31.7,31.8,31.65,31.78,200207.0,31.3115,31.4103,31.2621,31.3905,200207.0
2021-03-30 15:10:00,31.78,31.82,31.73,31.81,147030.0,31.3905,31.43,31.3411,31.4202,147030.0
2021-03-30 15:20:00,31.81,32.06,31.8,32.03,193729.0,31.4202,31.6671,31.4103,31.6375,193729.0
2021-03-30 15:30:00,32.04,32.07,31.9,31.9,95184.0,31.6473,31.677,31.509,31.509,95184.0
2021-03-30 15:40:00,31.91,31.91,31.8,31.8,104632.0,31.5189,31.5189,31.4103,31.4103,104632.0
2021-03-30 15:50:00,31.8,31.82,31.73,31.76,355270.0,31.4103,31.43,31.3411,31.3708,355270.0
2021-03-31 09:30:00,32.16,32.2,31.91,32.07,66860.0,31.7659,31.8054,31.5189,31.677,66860.0
2021-03-31 09:40:00,32.13,32.19,31.92,31.92,33488.0,31.7362,31.7955,31.5288,31.5288,33488.0
2021-03-31 09:50:00,31.89,31.94,31.81,31.92,21315.0,31.4992,31.5486,31.4202,31.5288,21315.0
2021-03-31 10:00:00,31.93,31.93,31.79,31.81,30341.0,31.5387,31.5387,31.4004,31.4202,30341.0
2021-03-31 10:10:00,31.81,31.87,31.72,31.8,125863.0,31.4202,31.4794,31.3313,31.4103,125863.0
2021-03-31 10:20:00,31.79,31.96,31.74,31.83,62184.0,31.4004,31.5683,31.351,31.4399,62184.0
2021-03-31 10:30:00,31.83,31.95,31.73,31.95,119436.0,31.4399,31.5584,31.3411,31.5584,119436.0
2021-03-31 10:40:00,31.97,32.05,31.92,31.94,52006.0,31.5782,31.6572,31.5288,31.5486,52006.0
2021-03-31 10:50:00,31.93,32.15,31.92,32.12,43227.0,31.5387,31.756,31.5288,31.7264,43227.0
2021-03-31 11:00:00,32.12,32.21,32.09,32.16,30927.0,31.7264,31.8152,31.6967,31.7659,30927.0
2021-03-31 11:10:00,32.16,32.16,32.05,32.11,34310.0,31.7659,31.7659,31.6572,31.7165,34310.0
2021-03-31 11:20:00,32.13,32.19,32.04,32.04,32520.0,31.7362,31.7955,31.6473,31.6473,32520.0
2021-03-31 11:30:00,32.03,32.06,31.84,31.86,30700.0,31.6375,31.6671,31.4498,31.4695,30700.0
2021-03-31 11:40:00,31.86,32.0,31.84,31.98,20203.0,31.4695,31.6078,31.4498,31.5881,20203.0
2021-03-31 11:50:00,31.97,32.03,31.94,31.97,26236.0,31.5782,31.6375,31.5486,31.5782,26236.0
2021-03-31 12:00:00,31.96,31.99,31.92,31.99,21302.0,31.5683,31.5979,31.5288,31.5979,21302.0
2021-03-31 12:10:00,31.98,32.01,31.91,32.01,26878.0,31.5881,31.6177,31.5189,31.6177,26878.0
2021-03-31 12:20:00,32.0,32.0,31.89,31.91,24650.0,31.6078,31.6078,31.4992,31.5189,24650.0
2021-03-31 12:30:00,31.91,31.95,31.87,31.92,16788.0,31.5189,31.5584,31.4794,31.5288,16788.0
2021-03-31 12:40:00,31.92,31.96,31.92,31.95,59803.0,31.5288,31.5683,31.5288,31.5584,59803.0
2021-03-31 12:50:00,31.94,31.98,31.91,31.96,19097.0,31.5486,31.5881,31.5189,31.5683,19097.0
2021-03-31 13:00:00,31.97,32.02,31.97,32.01,41874.0,31.5782,31.6276,31.5782,31.6177,41874.0
2021-03-31 13:10:00,32.01,32.05,32.0,32.02,19216.0,31.6177,31.6572,31.6078,31.6276,19216.0
2021-03-31 13:20:00,32.03,32.08,32.01,32.04,20522.0,31.6375,31.6868,31.6177,31.6473,20522.0
2021-03-31 13:30:00,32.04,32.16,32.03,32.11,22016.0,31.6473,31.7659,31.6375,31.7165,22016.0
2021-03-31 13:40:00,32.12,32.2,32.08,32.2,63569.0,31.7264,31.8054,31.6868,31.8054,63569.0
2021-03-31 13:50:00,32.2,32.22,32.18,32.21,60157.0,31.8054,31.8251,31.7856,31.8152,60157.0
2021-03-31 14:00:00,32.2,32.25,32.18,32.2,36291.0,31.8054,31.8548,31.7856,31.8054,36291.0
2021-03-31 14:10:00,32.19,32.27,32.18,32.22,43327.0,31.7955,31.8745,31.7856,31.8251,43327.0
2021-03-31 14:20:00,32.21,32.31,32.2,32.28,31879.0,31.8152,31.914,31.8054,31.8844,31879.0
2021-03-31 14:30:00,32.29,32.38,32.28,32.38,112748.0,31.8943,31.9832,31.8844,31.9832,112748.0
2021-03-31 14:40:00,32.38,32.55,32.35,32.45,111166.0,31.9832,32.1511,31.9535,32.0523,111166.0
2021-03-31 14:50:00,32.46,32.52,32.34,32.34,103763.0,32.0622,32.1215,31.9437,31.9437,103763.0
2021-03-31 15:00:00,32.33,32.37,32.29,32.3,47309.0,31.9338,31.9733,31.8943,31.9041,47309.0
2021-03-31 15:10:00,32.3,32.34,32.21,32.27,51387.0,31.9041,31.9437,31.8152,31.8745,51387.0
2021-03-31 15:20:00,32.28,32.33,32.23,32.25,54708.0,31.8844,31.9338,31.835,31.8548,54708.0
2021-03-31 15:30:00,32.24,32.29,32.15,32.16,61774.0,31.8449,31.8943,31.756,31.7659,61774.0
2021-03-31 15:40:00,32.15,32.24,32.14,32.22,71899.0,31.756,31.8449,31.7461,31.8251,71899.0
2021-03-31 15:50:00,32.22,32.22,32.07,32.13,383673.0,31.8251,31.8251,31.677,31.7362,383673.0
2021-04-01 09:30:00,32.01,32.25,31.85,32.02,128994.0,31.6177,31.8548,31.4597,31.6276,128994.0
2021-04-01 09:40:00,31.99,32.3,31.99,32.12,234596.0,31.5979,31.9041,31.5979,31.7264,234596.0
2021-04-01 09:50:00,32.1,32.12,31.97,32.05,42022.0,31.7066,31.7264,31.5782,31.6572,42022.0
2021-04-01 10:00:00,32.04,32.22,31.99,32.07,64004.0,31.6473,31.8251,31.5979,31.677,64004.0
2021-04-01 10:10:00,32.05,32.09,31.94,32.05,31858.0,31.6572,31.6967,31.5486,31.6572,31858.0
2021-04-01 10:20:00,32.04,32.06,31.99,32.02,25212.0,31.6473,31.6671,31.5979,31.6276,25212.0
2021-04-01 10:30:00,32.01,32.16,31.97,32.14,125576.0,31.6177,31.7659,31.5782,31.7461,125576.0
2021-04-01 10:40:00,32.13,32.16,32.08,32.13,12917.0,31.7362,31.7659,31.6868,31.7362,12917.0
2021-04-01 10:50:00,32.11,32.11,32.0,32.05,52469.0,31.7165,31.7165,31.6078,31.6572,52469.0
2021-04-01 11:00:00,32.06,32.08,31.98,32.08,78972.0,31.6671,31.6868,31.5881,31.6868,78972.0
2021-04-01 11:10:00,32.07,32.11,32.0,32.02,226176.0,31.677,31.7165,31.6078,31.6276,226176.0
2021-04-01 11:20:00,32.02,32.13,32.0,32.12,29219.0,31.6276,31.7362,31.6078,31.7264,29219.0
2021-04-01 11:30:00,32.12,32.26,32.12,32.23,22741.0,31.7264,31.8646,31.7264,31.835,22741.0
2021-04-01 11:40:00,32.24,32.25,32.04,32.05,34068.0,31.8449,31.8548,31.6473,31.6572,34068.0
2021-04-01 11:50:00,32.07,32.14,32.04,32.09,8415.0,31.677,31.7461,31.6473,31.6967,8415.0
2021-04-01 12:00:00,32.09,32.2,32.09,32.17,26553.0,31.6967,31.8054,31.6967,31.7757,26553.0
2021-04-01 12:10:00,32.18,32.23,32.14,32.21,37405.0,31.7856,31.835,31.7461,31.8152,37405.0
2021-04-01 12:20:00,32.2,32.21,32.1,32.13,18233.0,31.8054,31.8152,31.7066,31.7362,18233.0
2021-04-01 12:30:00,32.13,32.15,32.04,32.05,24644.0,31.7362,31.756,31.6473,31.6572,24644.0
2021-04-01 12:40:00,32.05,32.07,32.01,32.06,22118.0,31.6572,31.677,31.6177,31.6671,22118.0
2021-04-01 12:50:00,32.05,32.07,31.96,31.98,16146.0,31.6572,31.677,31.5683,31.5881,16146.0
2021-04-01 13:00:00,31.98,32.04,31.98,32.03,13691.0,31.5881,31.6473,31.5881,31.6375,13691.0
2021-04-01 13:10:00,32.03,32.05,31.94,31.95,15883.0,31.6375,31.6572,31.5486,31.5584,15883.0
2021-04-01 13:20:00,31.96,31.98,31.93,31.94,14242.0,31.5683,31.5881,31.5387,31.5486,14242.0
2021-04-01 13:30:00,31.94,32.0,31.91,31.96,18033.0,31.5486,31.6078,31.5189,31.5683,18033.0
2021-04-01 13:40:00,31.97,31.97,31.81,31.86,62957.0,31.5782,31.5782,31.4202,31.4695,62957.0
2021-04-01 13:50:00,31.86,31.89,31.8,31.87,22760.0,31.4695,31.4992,31.4103,31.4794,22760.0
2021-04-01 14:00:00,31.88,31.89,31.83,31.85,37230.0,31.4893,31.4992,31.4399,31.4597,37230.0
2021-04-01 14:10:00,31.85,31.87,31.81,31.87,34929.0,31.4597,31.4794,31.4202,31.4794,34929.0
2021-04-01 14:20:00,31.86,31.93,31.84,31.85,70277.0,31.4695,31.5387,31.4498,31.4597,70277.0
2021-04-01 14:30:00,31.86,31.97,31.81,31.97,89910.0,31.4695,31.5782,31.4202,31.5782,89910.0
2021-04-01 14:40:00,31.96,31.96,31.9,31.94,53469.0,31.5683,31.5683,31.509,31.5486,53469.0
2021-04-01 14:50:00,31.94,31.96,31.82,31.82,34555.0,31.5486,31.5683,31.43,31.43,34555.0
2021-04-01 15:00:00,31.81,31.82,31.72,31.77,40885.0,31.4202,31.43,31.3313,31.3806,40885.0
2021-04-01 15:10:00,31.76,31.79,31.72,31.75,35395.0,31.3708,31.4004,31.3313,31.3609,35395.0
2021-04-01 15:20:00,31.75,31.8,31.72,31.76,166301.0,31.3609,31.4103,31.3313,31.3708,166301.0
2021-04-01 15:30:00,31.76,31.77,31.66,31.71,62959.0,31.3708,31.3806,31.272,31.3214,62959.0
2021-04-01 15:40:00,31.71,31.71,31.64,31.71,103403.0,31.3214,31.3214,31.2522,31.3214,103403.0
2021-04-01 15:50:00,31.71,31.86,31.71,31.81,275484.0,31.3214,31.4695,31.3214,31.4202,275484.0
2021-04-05 09:30:00,32.29,32.34,32.12,32.13,74384.0,31.8943,31.9437,31.7264,31.7362,74384.0
2021-04-05 09:40:00,32.13,32.36,32.13,32.32,61750.0,31.7362,31.9634,31.7362,31.9239,61750.0
2021-04-05 09:50:00,32.3,32.33,32.23,32.3,18229.0,31.9041,31.9338,31.835,31.9041,18229.0
2021-04-05 10:00:00,32.26,32.28,32.13,32.17,22714.0,31.8646,31.8844,31.7362,31.7757,22714.0
2021-04-05 10:10:00,32.17,32.21,32.06,32.21,19351.0,31.7757,31.8152,31.6671,31.8152,19351.0
2021-04-05 10:20:00,32.19,32.42,32.17,32.42,50600.0,31.7955,32.0227,31.7757,32.0227,50600.0
2021-04-05 10:30:00,32.4,32.5,32.37,32.38,33317.0,32.0029,32.1017,31.9733,31.9832,33317.0
2021-04-05 10:40:00,32.37,32.4,32.29,32.36,24130.0,31.9733,32.0029,31.8943,31.9634,24130.0
2021-04-05 10:50:00,32.37,32.37,32.23,32.29,22810.0,31.9733,31.9733,31.835,31.8943,22810.0
2021-04-05 11:00:00,32.26,32.27,32.19,32.21,21972.0,31.8646,31.8745,31.7955,31.8152,21972.0
2021-04-05 11:10:00,32.22,32.25,32.15,32.21,50694.0,31.8251,31.8548,31.756,31.8152,50694.0
2021-04-05 11:20:00,32.21,32.23,32.16,32.18,8236.0,31.8152,31.835,31.7659,31.7856,8236.0
2021-04-05 11:30:00,32.18,32.23,32.15,32.16,10042.0,31.7856,31.835,31.756,31.7659,10042.0
2021-04-05 11:40:00,32.15,32.17,32.11,32.12,10704.0,31.756,31.7757,31.7165,31.7264,10704.0
2021-04-05 11:50:00,32.12,32.12,32.06,32.1,18479.0,31.7264,31.7264,31.6671,31.7066,18479.0
2021-04-05 12:00:00,32.09,32.21,32.03,32.17,67339.0,31.6967,31.8152,31.6375,31.7757,67339.0
2021-04-05 12:10:00,32.16,32.18,32.12,32.12,12052.0,31.7659,31.7856,31.7264,31.7264,12052.0
2021-04-05 12:20:00,32.1,32.19,32.09,32.18,18146.0,31.7066,31.7955,31.6967,31.7856,18146.0
2021-04-05 12:30:00,32.18,32.24,32.16,32.24,20999.0,31.7856,31.8449,31.7659,31.8449,20999.0
2021-04-05 12:40:00,32.24,32.26,32.2,32.21,25024.0,31.8449,31.8646,31.8054,31.8152,25024.0
2021-04-05 12:50:00,32.21,32.27,32.19,32.2,29540.0,31.8152,31.8745,31.7955,31.8054,29540.0
2021-04-05 13:00:00,32.2,32.23,32.18,32.22,23975.0,31.8054,31.835,31.7856,31.8251,23975.0
2021-04-05 13:10:00,32.22,32.22,32.16,32.2,33275.0,31.8251,31.8251,31.7659,31.8054,33275.0
2021-04-05 13:20:00,32.19,32.25,32.18,32.2,19528.0,31.7955,31.8548,31.7856,31.8054,19528.0
2021-04-05 13:30:00,32.2,32.28,32.19,32.25,31260.0,31.8054,31.8844,31.7955,31.8548,31260.0
2021-04-05 13:40:00,32.25,32.29,32.23,32.26,24329.0,31.8548,31.8943,31.835,31.8646,24329.0
2021-04-05 13:50:00,32.27,32.29,32.24,32.29,39874.0,31.8745,31.8943,31.8449,31.8943,39874.0
2021-04-05 14:00:00,32.27,32.29,32.22,32.23,18380.0,31.8745,31.8943,31.8251,31.835,18380.0
2021-04-05 14:10:00,32.23,32.3,32.22,32.25,16189.0,31.835,31.9041,31.8251,31.8548,16189.0
2021-04-05 14:20:00,32.26,32.28,32.2,32.2,10487.0,31.8646,31.8844,31.8054,31.8054,10487.0
2021-04-05 14:30:00,32.21,32.22,32.09,32.09,19709.0,31.8152,31.8251,31.6967,31.6967,19709.0
2021-04-05 14:40:00,32.09,32.12,32.06,32.11,24797.0,31.6967,31.7264,31.6671,31.7165,24797.0
2021-04-05 14:50:00,32.11,32.12,32.05,32.05,18693.0,31.7165,31.7264,31.6572,31.6572,18693.0
2021-04-05 15:00:00,32.05,32.08,31.97,32.05,41966.0,31.6572,31.6868,31.5782,31.6572,41966.0
2021-04-05 15:10:00,32.05,32.13,32.04,32.12,55323.0,31.6572,31.7362,31.6473,31.7264,55323.0
2021-04-05 15:20:00,32.13,32.14,32.07,32.13,65353.0,31.7362,31.7461,31.677,31.7362,65353.0
2021-04-05 15:30:00,32.13,32.16,32.09,32.09,109847.0,31.7362,31.7659,31.6967,31.6967,109847.0
2021-04-05 15:40:00,32.09,32.11,32.03,32.1,81875.0,31.6967,31.7165,31.6375,31.7066,81875.0
2021-04-05 15:50:00,32.1,32.15,32.04,32.07,364291.0,31.7066,31.756,31.6473,31.677,364291.0
2021-04-06 09:30:00,31.89,32.12,31.78,31.99,60681.0,31.4992,31.7264,31.3905,31.5979,60681.0
2021-04-06 09:40:00,32.0,32.06,31.9,31.98,40205.0,31.6078,31.6671,31.509,31.5881,40205.0
2021-04-06 09:50:00,32.0,32.06,31.92,31.98,68519.0,31.6078,31.6671,31.5288,31.5881,68519.0
2021-04-06 10:00:00,31.97,32.0,31.7,31.71,78854.0,31.5782,31.6078,31.3115,31.3214,78854.0
2021-04-06 10:10:00,31.72,31.79,31.64,31.76,120847.0,31.3313,31.4004,31.2522,31.3708,120847.0
2021-04-06 10:20:00,31.75,31.76,31.56,31.58,43975.0,31.3609,31.3708,31.1732,31.193,43975.0
2021-04-06 10:30:00,31.58,31.79,31.57,31.7,66135.0,31.193,31.4004,31.1831,31.3115,66135.0
2021-04-06 10:40:00,31.7,31.73,31.52,31.57,33094.0,31.3115,31.3411,31.1337,31.1831,33094.0
2021-04-06 10:50:00,31.57,31.64,31.52,31.57,33541.0,31.1831,31.2522,31.1337,31.1831,33541.0
2021-04-06 11:00:00,31.56,31.56,31.42,31.49,37912.0,31.1732,31.1732,31.0349,31.1041,37912.0
2021-04-06 11:10:00,31.48,31.53,31.44,31.5,29701.0,31.0942,31.1436,31.0547,31.114,29701.0
2021-04-06 11:20:00,31.51,31.67,31.49,31.66,46391.0,31.1238,31.2819,31.1041,31.272,46391.0
2021-04-06 11:30:00,31.63,31.69,31.6,31.67,18500.0,31.2424,31.3016,31.2127,31.2819,18500.0
2021-04-06 11:40:00,31.66,31.71,31.62,31.67,13586.0,31.272,31.3214,31.2325,31.2819,13586.0
2021-04-06 11:50:00,31.67,31.67,31.5,31.51,16740.0,31.2819,31.2819,31.114,31.1238,16740.0
2021-04-06 12:00:00,31.51,31.56,31.47,31.5,17266.0,31.1238,31.1732,31.0843,31.114,17266.0
2021-04-06 12:10:00,31.47,31.52,31.47,31.51,16527.0,31.0843,31.1337,31.0843,31.1238,16527.0
2021-04-06 12:20:00,31.52,31.61,31.51,31.58,25367.0,31.1337,31.2226,31.1238,31.193,25367.0
2021-04-06 12:30:00,31.58,31.58,31.52,31.55,16948.0,31.193,31.193,31.1337,31.1633,16948.0
2021-04-06 12:40:00,31.55,31.58,31.46,31.46,31144.0,31.1633,31.193,31.0744,31.0744,31144.0
2021-04-06 12:50:00,31.46,31.55,31.44,31.49,53429.0,31.0744,31.1633,31.0547,31.1041,53429.0
2021-04-06 13:00:00,31.49,31.53,31.47,31.47,33654.0,31.1041,31.1436,31.0843,31.0843,33654.0
2021-04-06 13:10:00,31.47,31.49,31.42,31.45,33937.0,31.0843,31.1041,31.0349,31.0646,33937.0
2021-04-06 13:20:00,31.45,31.46,31.41,31.43,67239.0,31.0646,31.0744,31.0251,31.0448,67239.0
2021-04-06 13:30:00,31.42,31.46,31.35,31.44,58540.0,31.0349,31.0744,30.9658,31.0547,58540.0
2021-04-06 13:40:00,31.44,31.44,31.37,31.39,43121.0,31.0547,31.0547,30.9855,31.0053,43121.0
2021-04-06 13:50:00,31.39,31.41,31.32,31.33,108935.0,31.0053,31.0251,30.9362,30.946,108935.0
2021-04-06 14:00:00,31.32,31.37,31.26,31.3,106410.0,30.9362,30.9855,30.8769,30.9164,106410.0
2021-04-06 14:10:00,31.3,31.33,31.27,31.28,46491.0,30.9164,30.946,30.8868,30.8966,46491.0
2021-04-06 14:20:00,31.28,31.28,31.15,31.21,86225.0,30.8966,30.8966,30.7682,30.8275,86225.0
2021-04-06 14:30:00,31.21,31.31,31.17,31.18,121053.0,30.8275,30.9263,30.788,30.7979,121053.0
2021-04-06 14:40:00,31.17,31.32,31.16,31.32,80578.0,30.788,30.9362,30.7781,30.9362,80578.0
2021-04-06 14:50:00,31.32,31.34,31.26,31.32,60403.0,30.9362,30.9559,30.8769,30.9362,60403.0
2021-04-06 15:00:00,31.33,31.34,31.26,31.31,86864.0,30.946,30.9559,30.8769,30.9263,86864.0
2021-04-06 15:10:00,31.31,31.31,31.28,31.29,81688.0,30.9263,30.9263,30.8966,30.9065,81688.0
2021-04-06 15:20:00,31.3,31.3,31.21,31.25,78586.0,30.9164,30.9164,30.8275,30.867,78586.0
2021-04-06 15:30:00,31.26,31.44,31.24,31.41,104849.0,30.8769,31.0547,30.8571,31.0251,104849.0
2021-04-06 15:40:00,31.4,31.5,31.39,31.44,111734.0,31.0152,31.114,31.0053,31.0547,111734.0
2021-04-06 15:50:00,31.45,31.45,31.35,31.4,324103.0,31.0646,31.0646,30.9658,31.0152,324103.0
2021-04-07 09:30:00,31.54,32.02,31.54,31.88,192017.0,31.1535,31.6276,31.1535,31.4893,192017.0
2021-04-07 09:40:00,31.91,31.98,31.82,31.97,82659.0,31.5189,31.5881,31.43,31.5782,82659.0
2021-04-07 09:50:00,32.0,32.02,31.73,31.78,26148.0,31.6078,31.6276,31.3411,31.3905,26148.0
2021-04-07 10:00:00,31.77,31.77,31.64,31.77,38064.0,31.3806,31.3806,31.2522,31.3806,38064.0
2021-04-07 10:10:00,31.79,31.89,31.73,31.89,53711.0,31.4004,31.4992,31.3411,31.4992,53711.0
2021-04-07 10:20:00,31.89,31.97,31.85,31.95,57126.0,31.4992,31.5782,31.4597,31.5584,57126.0
2021-04-07 10:30:00,31.95,32.02,31.91,31.95,65724.0,31.5584,31.6276,31.5189,31.5584,65724.0
2021-04-07 10:40:00,31.95,32.04,31.95,31.99,68681.0,31.5584,31.6473,31.5584,31.5979,68681.0
2021-04-07 10:50:00,31.99,32.03,31.86,31.92,39750.0,31.5979,31.6375,31.4695,31.5288,39750.0
2021-04-07 11:00:00,31.92,31.94,31.85,31.93,73538.0,31.5288,31.5486,31.4597,31.5387,73538.0
2021-04-07 11:10:00,31.95,31.96,31.82,31.82,27160.0,31.5584,31.5683,31.43,31.43,27160.0
2021-04-07 11:20:00,31.82,31.82,31.61,31.62,46661.0,31.43,31.43,31.2226,31.2325,46661.0
2021-04-07 11:30:00,31.63,31.63,31.52,31.52,31022.0,31.2424,31.2424,31.1337,31.1337,31022.0
2021-04-07 11:40:00,31.52,31.53,31.47,31.49,19496.0,31.1337,31.1436,31.0843,31.1041,19496.0
2021-04-07 11:50:00,31.5,31.5,31.4,31.49,37435.0,31.114,31.114,31.0152,31.1041,37435.0
2021-04-07 12:00:00,31.5,31.69,31.49,31.66,33883.0,31.114,31.3016,31.1041,31.272,33883.0
2021-04-07 12:10:00,31.66,31.68,31.61,31.65,26115.0,31.272,31.2917,31.2226,31.2621,26115.0
2021-04-07 12:20:00,31.65,31.74,31.63,31.72,24319.0,31.2621,31.351,31.2424,31.3313,24319.0
2021-04-07 12:30:00,31.72,31.82,31.7,31.8,60311.0,31.3313,31.43,31.3115,31.4103,60311.0
2021-04-07 12:40:00,31.81,31.84,31.78,31.78,21125.0,31.4202,31.4498,31.3905,31.3905,21125.0
2021-04-07 12:50:00,31.79,31.86,31.77,31.83,53679.0,31.4004,31.4695,31.3806,31.4399,53679.0
2021-04-07 13:00:00,31.83,31.88,31.77,31.8,23418.0,31.4399,31.4893,31.3806,31.4103,23418.0
2021-04-07 13:10:00,31.79,31.82,31.69,31.69,19141.0,31.4004,31.43,31.3016,31.3016,19141.0
2021-04-07 13:20:00,31.71,31.74,31.67,31.71,35336.0,31.3214,31.351,31.2819,31.3214,35336.0
2021-04-07 13:30:00,31.71,31.73,31.68,31.71,23875.0,31.3214,31.3411,31.2917,31.3214,23875.0
2021-04-07 13:40:00,31.71,31.72,31.69,31.7,17652.0,31.3214,31.3313,31.3016,31.3115,17652.0
2021-04-07 13:50:00,31.69,31.7,31.6,31.66,20499.0,31.3016,31.3115,31.2127,31.272,20499.0
2021-04-07 14:00:00,31.65,31.72,31.65,31.72,13582.0,31.2621,31.3313,31.2621,31.3313,13582.0
2021-04-07 14:10:00,31.73,31.77,31.68,31.7,16573.0,31.3411,31.3806,31.2917,31.3115,16573.0
2021-04-07 14:20:00,31.7,31.73,31.66,31.66,19078.0,31.3115,31.3411,31.272,31.272,19078.0
2021-04-07 14:30:00,31.66,31.68,31.56,31.59,38373.0,31.272,31.2917,31.1732,31.2028,38373.0
2021-04-07 14:40:00,31.59,31.6,31.55,31.6,16960.0,31.2028,31.2127,31.1633,31.2127,16960.0
2021-04-07 14:50:00,31.61,31.65,31.59,31.62,20358.0,31.2226,31.2621,31.2028,31.2325,20358.0
2021-04-07 15:00:00,31.62,31.74,31.61,31.74,48196.0,31.2325,31.351,31.2226,31.351,48196.0
2021-04-07 15:10:00,31.75,31.79,31.73,31.75,40883.0,31.3609,31.4004,31.3411,31.3609,40883.0
2021-04-07 15:20:00,31.74,31.78,31.7,31.73,51127.0,31.351,31.3905,31.3115,31.3411,51127.0
2021-04-07 15:30:00,31.72,31.75,31.68,31.71,78926.0,31.3313,31.3609,31.2917,31.3214,78926.0
2021-04-07 15:40:00,31.71,31.77,31.68,31.76,98789.0,31.3214,31.3806,31.2917,31.3708,98789.0
2021-04-07 15:50:00,31.77,31.83,31.73,31.8,315980.0,31.3806,31.4399,31.3411,31.4103,315980.0
2021-04-08 09:30:00,31.62,31.9,31.26,31.34,54961.0,31.2325,31.509,30.8769,30.9559,54961.0
2021-04-08 09:40:00,31.34,31.36,31.12,31.14,44237.0,30.9559,30.9757,30.7386,30.7584,44237.0
2021-04-08 09:50:00,31.14,31.19,31.07,31.14,29241.0,30.7584,30.8078,30.6892,30.7584,29241.0
2021-04-08 10:00:00,31.15,31.23,31.13,31.22,35058.0,30.7682,30.8473,30.7485,30.8374,35058.0
2021-04-08 10:10:00,31.2,31.48,31.19,31.43,65263.0,30.8176,31.0942,30.8078,31.0448,65263.0
2021-04-08 10:20:00,31.43,31.43,31.22,31.42,130630.0,31.0448,31.0448,30.8374,31.0349,130630.0
2021-04-08 10:30:00,31.4,31.43,31.31,31.42,22984.0,31.0152,31.0448,30.9263,31.0349,22984.0
2021-04-08 10:40:00,31.41,31.51,31.39,31.5,22453.0,31.0251,31.1238,31.0053,31.114,22453.0
2021-04-08 10:50:00,31.51,31.55,31.48,31.55,21288.0,31.1238,31.1633,31.0942,31.1633,21288.0
2021-04-08 11:00:00,31.56,31.64,31.56,31.63,22844.0,31.1732,31.2522,31.1732,31.2424,22844.0
2021-04-08 11:10:00,31.64,31.67,31.6,31.61,19923.0,31.2522,31.2819,31.2127,31.2226,19923.0
2021-04-08 11:20:00,31.61,31.64,31.57,31.63,15534.0,31.2226,31.2522,31.1831,31.2424,15534.0
2021-04-08 11:30:00,31.63,31.74,31.62,31.74,18036.0,31.2424,31.351,31.2325,31.351,18036.0
2021-04-08 11:40:00,31.74,31.75,31.67,31.67,16153.0,31.351,31.3609,31.2819,31.2819,16153.0
2021-04-08 11:50:00,31.66,31.76,31.66,31.71,19161.0,31.272,31.3708,31.272,31.3214,19161.0
2021-04-08 12:00:00,31.7,31.73,31.68,31.71,12953.0,31.3115,31.3411,31.2917,31.3214,12953.0
2021-04-08 12:10:00,31.7,31.8,31.7,31.75,18827.0,31.3115,31.4103,31.3115,31.3609,18827.0
2021-04-08 12:20:00,31.75,31.8,31.73,31.78,19466.0,31.3609,31.4103,31.3411,31.3905,19466.0
2021-04-08 12:30:00,31.78,31.83,31.77,31.82,34746.0,31.3905,31.4399,31.3806,31.43,34746.0
2021-04-08 12:40:00,31.81,31.81,31.73,31.79,14516.0,31.4202,31.4202,31.3411,31.4004,14516.0
2021-04-08 12:50:00,31.79,31.8,31.73,31.76,15752.0,31.4004,31.4103,31.3411,31.3708,15752.0
2021-04-08 13:00:00,31.77,31.79,31.71,31.74,13094.0,31.3806,31.4004,31.3214,31.351,13094.0
2021-04-08 13:10:00,31.73,31.76,31.71,31.75,10218.0,31.3411,31.3708,31.3214,31.3609,10218.0
2021-04-08 13:20:00,31.75,31.75,31.69,31.7,8535.0,31.3609,31.3609,31.3016,31.3115,8535.0
2021-04-08 13:30:00,31.7,31.71,31.6,31.6,10938.0,31.3115,31.3214,31.2127,31.2127,10938.0
2021-04-08 13:40:00,31.6,31.67,31.6,31.64,11766.0,31.2127,31.2819,31.2127,31.2522,11766.0
2021-04-08 13:50:00,31.65,31.72,31.63,31.7,74644.0,31.2621,31.3313,31.2424,31.3115,74644.0
2021-04-08 14:00:00,31.7,31.74,31.69,31.71,17567.0,31.3115,31.351,31.3016,31.3214,17567.0
2021-04-08 14:10:00,31.7,31.73,31.69,31.72,40179.0,31.3115,31.3411,31.3016,31.3313,40179.0
2021-04-08 14:20:00,31.72,31.75,31.7,31.72,12690.0,31.3313,31.3609,31.3115,31.3313,12690.0
2021-04-08 14:30:00,31.71,31.77,31.7,31.75,16535.0,31.3214,31.3806,31.3115,31.3609,16535.0
2021-04-08 14:40:00,31.75,31.78,31.74,31.74,15432.0,31.3609,31.3905,31.351,31.351,15432.0
2021-04-08 14:50:00,31.75,31.79,31.74,31.78,18515.0,31.3609,31.4004,31.351,31.3905,18515.0
2021-04-08 15:00:00,31.79,31.83,31.75,31.8,20288.0,31.4004,31.4399,31.3609,31.4103,20288.0
2021-04-08 15:10:00,31.79,31.81,31.72,31.8,52314.0,31.4004,31.4202,31.3313,31.4103,52314.0
2021-04-08 15:20:00,31.8,31.81,31.74,31.8,22641.0,31.4103,31.4202,31.351,31.4103,22641.0
2021-04-08 15:30:00,31.81,31.85,31.75,31.81,34220.0,31.4202,31.4597,31.3609,31.4202,34220.0
2021-04-08 15:40:00,31.8,31.81,31.78,31.8,29853.0,31.4103,31.4202,31.3905,31.4103,29853.0
2021-04-08 15:50:00,31.79,31.84,31.78,31.8,296085.0,31.4004,31.4498,31.3905,31.4103,296085.0
2021-04-09 09:30:00,31.91,31.92,31.76,31.82,31238.0,31.5189,31.5288,31.3708,31.43,31238.0
2021-04-09 09:40:00,31.82,31.82,31.5,31.56,18849.0,31.43,31.43,31.114,31.1732,18849.0
2021-04-09 09:50:00,31.57,31.74,31.56,31.68,9236.0,31.1831,31.351,31.1732,31.2917,9236.0
2021-04-09 10:00:00,31.62,31.67,31.58,31.65,19499.0,31.2325,31.2819,31.193,31.2621,19499.0
2021-04-09 10:10:00,31.64,31.7,31.61,31.63,12972.0,31.2522,31.3115,31.2226,31.2424,12972.0
2021-04-09 10:20:00,31.62,31.67,31.6,31.65,18034.0,31.2325,31.2819,31.2127,31.2621,18034.0
2021-04-09 10:30:00,31.64,31.7,31.62,31.69,22768.0,31.2522,31.3115,31.2325,31.3016,22768.0
2021-04-09 10:40:00,31.68,31.85,31.67,31.83,12904.0,31.2917,31.4597,31.2819,31.4399,12904.0
2021-04-09 10:50:00,31.83,31.89,31.81,31.85,14971.0,31.4399,31.4992,31.4202,31.4597,14971.0
2021-04-09 11:00:00,31.85,31.96,31.84,31.88,34543.0,31.4597,31.5683,31.4498,31.4893,34543.0
2021-04-09 11:10:00,31.85,31.92,31.83,31.84,21630.0,31.4597,31.5288,31.4399,31.4498,21630.0
2021-04-09 11:20:00,31.84,31.85,31.76,31.76,10936.0,31.4498,31.4597,31.3708,31.3708,10936.0
2021-04-09 11:30:00,31.77,31.83,31.75,31.81,12010.0,31.3806,31.4399,31.3609,31.4202,12010.0
2021-04-09 11:40:00,31.81,31.87,31.8,31.84,11072.0,31.4202,31.4794,31.4103,31.4498,11072.0
2021-04-09 11:50:00,31.86,31.87,31.81,31.84,11583.0,31.4695,31.4794,31.4202,31.4498,11583.0
2021-04-09 12:00:00,31.84,31.84,31.81,31.81,10399.0,31.4498,31.4498,31.4202,31.4202,10399.0
2021-04-09 12:10:00,31.8,31.84,31.78,31.84,8357.0,31.4103,31.4498,31.3905,31.4498,8357.0
2021-04-09 12:20:00,31.84,31.86,31.78,31.81,6071.0,31.4498,31.4695,31.3905,31.4202,6071.0
2021-04-09 12:30:00,31.81,31.87,31.8,31.87,5956.0,31.4202,31.4794,31.4103,31.4794,5956.0
2021-04-09 12:40:00,31.87,31.95,31.87,31.9,12480.0,31.4794,31.5584,31.4794,31.509,12480.0
2021-04-09 12:50:00,31.89,31.95,31.88,31.93,7998.0,31.4992,31.5584,31.4893,31.5387,7998.0
2021-04-09 13:00:00,31.92,31.96,31.88,31.91,15588.0,31.5288,31.5683,31.4893,31.5189,15588.0
2021-04-09 13:10:00,31.91,31.92,31.86,31.89,17709.0,31.5189,31.5288,31.4695,31.4992,17709.0
2021-04-09 13:20:00,31.87,31.94,31.84,31.9,14709.0,31.4794,31.5486,31.4498,31.509,14709.0
2021-04-09 13:30:00,31.9,31.92,31.86,31.91,18869.0,31.509,31.5288,31.4695,31.5189,18869.0
2021-04-09 13:40:00,31.91,31.95,31.88,31.95,20622.0,31.5189,31.5584,31.4893,31.5584,20622.0
2021-04-09 13:50:00,31.94,31.97,31.91,31.95,24793.0,31.5486,31.5782,31.5189,31.5584,24793.0
2021-04-09 14:00:00,31.96,31.96,31.83,31.87,31101.0,31.5683,31.5683,31.4399,31.4794,31101.0
2021-04-09 14:10:00,31.87,31.94,31.85,31.93,11162.0,31.4794,31.5486,31.4597,31.5387,11162.0
2021-04-09 14:20:00,31.93,31.93,31.86,31.89,13626.0,31.5387,31.5387,31.4695,31.4992,13626.0
2021-04-09 14:30:00,31.9,31.91,31.86,31.9,12330.0,31.509,31.5189,31.4695,31.509,12330.0
2021-04-09 14:40:00,31.91,32.05,31.89,32.02,84365.0,31.5189,31.6572,31.4992,31.6276,84365.0
2021-04-09 14:50:00,32.01,32.02,31.98,32.0,44681.0,31.6177,31.6276,31.5881,31.6078,44681.0
2021-04-09 15:00:00,32.0,32.03,32.0,32.02,14301.0,31.6078,31.6375,31.6078,31.6276,14301.0
2021-04-09 15:10:00,32.02,32.04,31.97,32.03,21396.0,31.6276,31.6473,31.5782,31.6375,21396.0
2021-04-09 15:20:00,32.03,32.09,32.02,32.07,27431.0,31.6375,31.6967,31.6276,31.677,27431.0
2021-04-09 15:30:00,32.07,32.13,32.06,32.11,36727.0,31.677,31.7362,31.6671,31.7165,36727.0
2021-04-09 15:40:00,32.11,32.15,32.08,32.15,65858.0,31.7165,31.756,31.6868,31.756,65858.0
2021-04-09 15:50:00,32.15,32.3,32.15,32.23,214191.0,31.756,31.9041,31.756,31.835,214191.0
2021-04-12 09:30:00,32.29,32.41,32.16,32.16,98518.0,31.8943,32.0128,31.7659,31.7659,98518.0
2021-04-12 09:40:00,32.16,32.28,32.14,32.16,21013.0,31.7659,31.8844,31.7461,31.7659,21013.0
2021-04-12 09:50:00,32.16,32.19,31.96,31.97,28422.0,31.7659,31.7955,31.5683,31.5782,28422.0
2021-04-12 10:00:00,31.99,32.05,31.93,32.0,26802.0,31.5979,31.6572,31.5387,31.6078,26802.0
2021-04-12 10:10:00,31.99,31.99,31.88,31.98,26344.0,31.5979,31.5979,31.4893,31.5881,26344.0
2021-04-12 10:20:00,32.0,32.01,31.96,31.98,50499.0,31.6078,31.6177,31.5683,31.5881,50499.0
2021-04-12 10:30:00,31.97,32.0,31.94,31.99,35459.0,31.5782,31.6078,31.5486,31.5979,35459.0
2021-04-12 10:40:00,31.99,32.0,31.95,31.99,49514.0,31.5979,31.6078,31.5584,31.5979,49514.0
2021-04-12 10:50:00,31.99,32.02,31.85,31.88,136674.0,31.5979,31.6276,31.4597,31.4893,136674.0
2021-04-12 11:00:00,31.88,31.89,31.79,31.8,32706.0,31.4893,31.4992,31.4004,31.4103,32706.0
2021-04-12 11:10:00,31.8,31.93,31.8,31.93,17801.0,31.4103,31.5387,31.4103,31.5387,17801.0
2021-04-12 11:20:00,31.92,31.99,31.9,31.93,18274.0,31.5288,31.5979,31.509,31.5387,18274.0
2021-04-12 11:30:00,31.96,31.98,31.9,31.94,19382.0,31.5683,31.5881,31.509,31.5486,19382.0
2021-04-12 11:40:00,31.96,32.0,31.94,31.98,31168.0,31.5683,31.6078,31.5486,31.5881,31168.0
2021-04-12 11:50:00,31.98,32.02,31.96,32.0,23192.0,31.5881,31.6276,31.5683,31.6078,23192.0
2021-04-12 12:00:00,31.99,31.99,31.92,31.95,14973.0,31.5979,31.5979,31.5288,31.5584,14973.0
2021-04-12 12:10:00,31.95,32.07,31.95,32.02,81924.0,31.5584,31.677,31.5584,31.6276,81924.0
2021-04-12 12:20:00,32.01,32.04,31.95,32.03,141274.0,31.6177,31.6473,31.5584,31.6375,141274.0
2021-04-12 12:30:00,32.03,32.2,32.03,32.19,29985.0,31.6375,31.8054,31.6375,31.7955,29985.0
2021-04-12 12:40:00,32.19,32.26,32.16,32.25,34757.0,31.7955,31.8646,31.7659,31.8548,34757.0
2021-04-12 12:50:00,32.25,32.27,32.22,32.25,22524.0,31.8548,31.8745,31.8251,31.8548,22524.0
2021-04-12 13:00:00,32.25,32.25,32.18,32.19,14271.0,31.8548,31.8548,31.7856,31.7955,14271.0
2021-04-12 13:10:00,32.16,32.21,32.07,32.08,102031.0,31.7659,31.8152,31.677,31.6868,102031.0
2021-04-12 13:20:00,32.07,32.16,32.06,32.15,33351.0,31.677,31.7659,31.6671,31.756,33351.0
2021-04-12 13:30:00,32.15,32.17,32.13,32.16,29851.0,31.756,31.7757,31.7362,31.7659,29851.0
2021-04-12 13:40:00,32.16,32.22,32.16,32.16,29972.0,31.7659,31.8251,31.7659,31.7659,29972.0
2021-04-12 13:50:00,32.18,32.18,32.09,32.11,15780.0,31.7856,31.7856,31.6967,31.7165,15780.0
2021-04-12 14:00:00,32.12,32.17,32.05,32.09,16050.0,31.7264,31.7757,31.6572,31.6967,16050.0
2021-04-12 14:10:00,32.08,32.15,32.08,32.1,21320.0,31.6868,31.756,31.6868,31.7066,21320.0
2021-04-12 14:20:00,32.1,32.18,32.09,32.18,31753.0,31.7066,31.7856,31.6967,31.7856,31753.0
2021-04-12 14:30:00,32.18,32.23,32.18,32.22,50332.0,31.7856,31.835,31.7856,31.8251,50332.0
2021-04-12 14:40:00,32.22,32.31,32.21,32.27,37812.0,31.8251,31.914,31.8152,31.8745,37812.0
2021-04-12 14:50:00,32.28,32.29,32.23,32.27,29439.0,31.8844,31.8943,31.835,31.8745,29439.0
2021-04-12 15:00:00,32.27,32.28,32.24,32.24,23227.0,31.8745,31.8844,31.8449,31.8449,23227.0
2021-04-12 15:10:00,32.25,32.26,32.22,32.24,25614.0,31.8548,31.8646,31.8251,31.8449,25614.0
2021-04-12 15:20:00,32.23,32.31,32.23,32.29,31037.0,31.835,31.914,31.835,31.8943,31037.0
2021-04-12 15:30:00,32.29,32.33,32.28,32.29,51410.0,31.8943,31.9338,31.8844,31.8943,51410.0
2021-04-12 15:40:00,32.29,32.36,32.28,32.32,57203.0,31.8943,31.9634,31.8844,31.9239,57203.0
2021-04-12 15:50:00,32.32,32.37,32.25,32.32,257746.0,31.9239,31.9733,31.8548,31.9239,257746.0
2021-04-13 09:30:00,32.19,32.35,32.0,32.06,85697.0,31.7955,31.9535,31.6078,31.6671,85697.0
2021-04-13 09:40:00,32.02,32.03,31.77,31.86,65194.0,31.6276,31.6375,31.3806,31.4695,65194.0
2021-04-13 09:50:00,31.85,31.94,31.8,31.85,35475.0,31.4597,31.5486,31.4103,31.4597,35475.0
2021-04-13 10:00:00,31.86,31.91,31.78,31.84,49083.0,31.4695,31.5189,31.3905,31.4498,49083.0
2021-04-13 10:10:00,31.82,31.9,31.78,31.89,33740.0,31.43,31.509,31.3905,31.4992,33740.0
2021-04-13 10:20:00,31.89,31.9,31.83,31.87,37393.0,31.4992,31.509,31.4399,31.4794,37393.0
2021-04-13 10:30:00,31.88,32.01,31.85,31.92,40910.0,31.4893,31.6177,31.4597,31.5288,40910.0
2021-04-13 10:40:00,31.91,32.03,31.89,31.97,37038.0,31.5189,31.6375,31.4992,31.5782,37038.0
2021-04-13 10:50:00,31.98,32.06,31.93,32.02,28117.0,31.5881,31.6671,31.5387,31.6276,28117.0
2021-04-13 11:00:00,32.03,32.15,32.03,32.09,30235.0,31.6375,31.756,31.6375,31.6967,30235.0
2021-04-13 11:10:00,32.1,32.18,32.08,32.18,30891.0,31.7066,31.7856,31.6868,31.7856,30891.0
2021-04-13 11:20:00,32.18,32.2,32.12,32.15,18007.0,31.7856,31.8054,31.7264,31.756,18007.0
2021-04-13 11:30:00,32.15,32.18,32.1,32.1,15470.0,31.756,31.7856,31.7066,31.7066,15470.0
2021-04-13 11:40:00,32.09,32.13,32.08,32.11,15697.0,31.6967,31.7362,31.6868,31.7165,15697.0
2021-04-13 11:50:00,32.1,32.14,32.09,32.13,16928.0,31.7066,31.7461,31.6967,31.7362,16928.0
2021-04-13 12:00:00,32.14,32.18,32.13,32.16,15372.0,31.7461,31.7856,31.7362,31.7659,15372.0
2021-04-13 12:10:00,32.16,32.17,32.09,32.14,20782.0,31.7659,31.7757,31.6967,31.7461,20782.0
2021-04-13 12:20:00,32.14,32.15,32.02,32.04,13403.0,31.7461,31.756,31.6276,31.6473,13403.0
2021-04-13 12:30:00,32.03,32.04,31.99,32.01,24828.0,31.6375,31.6473,31.5979,31.6177,24828.0
2021-04-13 12:40:00,32.01,32.02,31.9,31.98,48071.0,31.6177,31.6276,31.509,31.5881,48071.0
2021-04-13 12:50:00,31.98,32.06,31.97,32.01,23736.0,31.5881,31.6671,31.5782,31.6177,23736.0
2021-04-13 13:00:00,32.0,32.04,31.97,32.0,19295.0,31.6078,31.6473,31.5782,31.6078,19295.0
2021-04-13 13:10:00,32.01,32.03,32.0,32.02,14354.0,31.6177,31.6375,31.6078,31.6276,14354.0
2021-04-13 13:20:00,32.03,32.03,31.97,32.01,21743.0,31.6375,31.6375,31.5782,31.6177,21743.0
2021-04-13 13:30:00,32.01,32.13,32.0,32.12,11102.0,31.6177,31.7362,31.6078,31.7264,11102.0
2021-04-13 13:40:00,32.12,32.13,32.07,32.09,12856.0,31.7264,31.7362,31.677,31.6967,12856.0
2021-04-13 13:50:00,32.09,32.11,32.04,32.07,18634.0,31.6967,31.7165,31.6473,31.677,18634.0
2021-04-13 14:00:00,32.07,32.15,32.05,32.13,15090.0,31.677,31.756,31.6572,31.7362,15090.0
2021-04-13 14:10:00,32.13,32.19,32.07,32.15,80324.0,31.7362,31.7955,31.677,31.756,80324.0
2021-04-13 14:20:00,32.15,32.18,32.14,32.15,15075.0,31.756,31.7856,31.7461,31.756,15075.0
2021-04-13 14:30:00,32.15,32.19,32.14,32.16,10968.0,31.756,31.7955,31.7461,31.7659,10968.0
2021-04-13 14:40:00,32.16,32.21,32.16,32.19,13645.0,31.7659,31.8152,31.7659,31.7955,13645.0
2021-04-13 14:50:00,32.2,32.25,32.19,32.22,10912.0,31.8054,31.8548,31.7955,31.8251,10912.0
2021-04-13 15:00:00,32.2,32.34,32.2,32.33,17273.0,31.8054,31.9437,31.8054,31.9338,17273.0
2021-04-13 15:10:00,32.33,32.37,32.29,32.32,53320.0,31.9338,31.9733,31.8943,31.9239,53320.0
2021-04-13 15:20:00,32.33,32.36,32.24,32.26,24217.0,31.9338,31.9634,31.8449,31.8646,24217.0
2021-04-13 15:30:00,32.25,32.25,32.16,32.2,39266.0,31.8548,31.8548,31.7659,31.8054,39266.0
2021-04-13 15:40:00,32.2,32.21,32.17,32.18,42894.0,31.8054,31.8152,31.7757,31.7856,42894.0
2021-04-13 15:50:00,32.18,32.26,32.14,32.14,184262.0,31.7856,31.8646,31.7461,31.7461,184262.0
2021-04-14 09:30:00,32.31,32.84,32.31,32.81,89655.0,31.914,32.4375,31.914,32.4079,89655.0
2021-04-14 09:40:00,32.77,32.94,32.74,32.9,31964.0,32.3684,32.5363,32.3388,32.4968,31964.0
2021-04-14 09:50:00,32.89,33.02,32.89,32.99,74740.0,32.4869,32.6153,32.4869,32.5857,74740.0
2021-04-14 10:00:00,33.0,33.15,32.93,33.05,177614.0,32.5956,32.7437,32.5264,32.645,177614.0
2021-04-14 10:10:00,33.03,33.09,32.9,32.93,27180.0,32.6252,32.6845,32.4968,32.5264,27180.0
2021-04-14 10:20:00,32.94,32.94,32.72,32.74,58722.0,32.5363,32.5363,32.319,32.3388,58722.0
2021-04-14 10:30:00,32.73,32.82,32.67,32.73,28996.0,32.3289,32.4178,32.2696,32.3289,28996.0
2021-04-14 10:40:00,32.73,32.85,32.72,32.84,55686.0,32.3289,32.4474,32.319,32.4375,55686.0
2021-04-14 10:50:00,32.84,32.87,32.8,32.87,28852.0,32.4375,32.4672,32.398,32.4672,28852.0
2021-04-14 11:00:00,32.87,32.99,32.84,32.96,42695.0,32.4672,32.5857,32.4375,32.5561,42695.0
2021-04-14 11:10:00,32.95,33.01,32.91,32.94,38062.0,32.5462,32.6054,32.5067,32.5363,38062.0
2021-04-14 11:20:00,32.93,32.96,32.9,32.96,19427.0,32.5264,32.5561,32.4968,32.5561,19427.0
2021-04-14 11:30:00,32.95,32.98,32.9,32.97,14918.0,32.5462,32.5758,32.4968,32.5659,14918.0
2021-04-14 11:40:00,32.97,33.01,32.97,33.0,195616.0,32.5659,32.6054,32.5659,32.5956,195616.0
2021-04-14 11:50:00,32.99,33.02,32.98,33.01,67650.0,32.5857,32.6153,32.5758,32.6054,67650.0
2021-04-14 12:00:00,33.02,33.32,33.01,33.23,581302.0,32.6153,32.9116,32.6054,32.8227,581302.0
2021-04-14 12:10:00,33.22,33.32,33.15,33.26,165910.0,32.8129,32.9116,32.7437,32.8524,165910.0
2021-04-14 12:20:00,33.26,33.28,33.19,33.2,41986.0,32.8524,32.8721,32.7832,32.7931,41986.0
2021-04-14 12:30:00,33.2,33.41,33.19,33.38,132360.0,32.7931,33.0005,32.7832,32.9709,132360.0
2021-04-14 12:40:00,33.39,33.42,33.2,33.24,654528.0,32.9808,33.0104,32.7931,32.8326,654528.0
2021-04-14 12:50:00,33.23,33.23,33.1,33.13,187057.0,32.8227,32.8227,32.6943,32.724,187057.0
2021-04-14 13:00:00,33.12,33.14,33.02,33.11,90180.0,32.7141,32.7339,32.6153,32.7042,90180.0
2021-04-14 13:10:00,33.13,33.14,33.05,33.12,57684.0,32.724,32.7339,32.645,32.7141,57684.0
2021-04-14 13:20:00,33.13,33.15,33.05,33.06,23255.0,32.724,32.7437,32.645,32.6548,23255.0
2021-04-14 13:30:00,33.06,33.08,32.97,32.99,41584.0,32.6548,32.6746,32.5659,32.5857,41584.0
2021-04-14 13:40:00,32.98,33.1,32.97,33.08,29491.0,32.5758,32.6943,32.5659,32.6746,29491.0
2021-04-14 13:50:00,33.08,33.1,32.96,33.0,19706.0,32.6746,32.6943,32.5561,32.5956,19706.0
2021-04-14 14:00:00,32.99,33.02,32.86,32.86,22505.0,32.5857,32.6153,32.4573,32.4573,22505.0
2021-04-14 14:10:00,32.86,32.94,32.86,32.93,20943.0,32.4573,32.5363,32.4573,32.5264,20943.0
2021-04-14 14:20:00,32.92,32.98,32.92,32.97,12831.0,32.5165,32.5758,32.5165,32.5659,12831.0
2021-04-14 14:30:00,32.98,32.98,32.87,32.91,15605.0,32.5758,32.5758,32.4672,32.5067,15605.0
2021-04-14 14:40:00,32.91,32.95,32.85,32.86,53856.0,32.5067,32.5462,32.4474,32.4573,53856.0
2021-04-14 14:50:00,32.85,32.86,32.73,32.74,26094.0,32.4474,32.4573,32.3289,32.3388,26094.0
2021-04-14 15:00:00,32.73,32.73,32.58,32.59,31116.0,32.3289,32.3289,32.1807,32.1906,31116.0
2021-04-14 15:10:00,32.59,32.7,32.57,32.67,25958.0,32.1906,32.2992,32.1708,32.2696,25958.0
2021-04-14 15:20:00,32.66,32.71,32.62,32.7,19296.0,32.2597,32.3091,32.2202,32.2992,19296.0
2021-04-14 15:30:00,32.7,32.73,32.6,32.64,80409.0,32.2992,32.3289,32.2005,32.24,80409.0
2021-04-14 15:40:00,32.63,32.64,32.55,32.55,64090.0,32.2301,32.24,32.1511,32.1511,64090.0
2021-04-14 15:50:00,32.55,32.57,32.45,32.55,203194.0,32.1511,32.1708,32.0523,32.1511,203194.0
2021-04-15 09:30:00,32.65,32.65,32.23,32.29,66076.0,32.2499,32.2499,31.835,31.8943,66076.0
2021-04-15 09:40:00,32.27,32.27,31.95,32.0,72382.0,31.8745,31.8745,31.5584,31.6078,72382.0
2021-04-15 09:50:00,32.01,32.24,31.92,32.11,67186.0,31.6177,31.8449,31.5288,31.7165,67186.0
2021-04-15 10:00:00,32.1,32.11,32.0,32.01,46438.0,31.7066,31.7165,31.6078,31.6177,46438.0
2021-04-15 10:10:00,32.01,32.08,31.97,32.06,23896.0,31.6177,31.6868,31.5782,31.6671,23896.0
2021-04-15 10:20:00,32.07,32.23,32.07,32.18,24776.0,31.677,31.835,31.677,31.7856,24776.0
2021-04-15 10:30:00,32.18,32.21,32.13,32.15,27536.0,31.7856,31.8152,31.7362,31.756,27536.0
2021-04-15 10:40:00,32.15,32.3,32.14,32.18,49381.0,31.756,31.9041,31.7461,31.7856,49381.0
2021-04-15 10:50:00,32.17,32.2,32.09,32.13,24802.0,31.7757,31.8054,31.6967,31.7362,24802.0
2021-04-15 11:00:00,32.13,32.16,32.08,32.13,29834.0,31.7362,31.7659,31.6868,31.7362,29834.0
2021-04-15 11:10:00,32.12,32.15,32.08,32.12,32898.0,31.7264,31.756,31.6868,31.7264,32898.0
2021-04-15 11:20:00,32.12,32.14,32.09,32.1,22452.0,31.7264,31.7461,31.6967,31.7066,22452.0
2021-04-15 11:30:00,32.11,32.2,32.07,32.19,15119.0,31.7165,31.8054,31.677,31.7955,15119.0
2021-04-15 11:40:00,32.19,32.28,32.18,32.28,10786.0,31.7955,31.8844,31.7856,31.8844,10786.0
2021-04-15 11:50:00,32.28,32.36,32.27,32.36,13158.0,31.8844,31.9634,31.8745,31.9634,13158.0
2021-04-15 12:00:00,32.35,32.42,32.34,32.4,22400.0,31.9535,32.0227,31.9437,32.0029,22400.0
2021-04-15 12:10:00,32.39,32.39,32.33,32.38,10385.0,31.993,31.993,31.9338,31.9832,10385.0
2021-04-15 12:20:00,32.38,32.4,32.29,32.29,13705.0,31.9832,32.0029,31.8943,31.8943,13705.0
2021-04-15 12:30:00,32.29,32.33,32.26,32.3,10343.0,31.8943,31.9338,31.8646,31.9041,10343.0
2021-04-15 12:40:00,32.3,32.31,32.24,32.26,13502.0,31.9041,31.914,31.8449,31.8646,13502.0
2021-04-15 12:50:00,32.27,32.33,32.26,32.27,12228.0,31.8745,31.9338,31.8646,31.8745,12228.0
2021-04-15 13:00:00,32.28,32.31,32.22,32.23,15681.0,31.8844,31.914,31.8251,31.835,15681.0
2021-04-15 13:10:00,32.23,32.25,32.19,32.23,15488.0,31.835,31.8548,31.7955,31.835,15488.0
2021-04-15 13:20:00,32.24,32.29,32.22,32.27,17891.0,31.8449,31.8943,31.8251,31.8745,17891.0
2021-04-15 13:30:00,32.27,32.28,32.24,32.26,22745.0,31.8745,31.8844,31.8449,31.8646,22745.0
2021-04-15 13:40:00,32.25,32.33,32.25,32.3,25839.0,31.8548,31.9338,31.8548,31.9041,25839.0
2021-04-15 13:50:00,32.3,32.36,32.28,32.35,22610.0,31.9041,31.9634,31.8844,31.9535,22610.0
2021-04-15 14:00:00,32.39,32.46,32.37,32.42,17209.0,31.993,32.0622,31.9733,32.0227,17209.0
2021-04-15 14:10:00,32.42,32.42,32.36,32.39,14628.0,32.0227,32.0227,31.9634,31.993,14628.0
2021-04-15 14:20:00,32.4,32.49,32.4,32.46,14124.0,32.0029,32.0918,32.0029,32.0622,14124.0
2021-04-15 14:30:00,32.46,32.62,32.46,32.62,27558.0,32.0622,32.2202,32.0622,32.2202,27558.0
2021-04-15 14:40:00,32.61,32.63,32.51,32.51,29496.0,32.2103,32.2301,32.1116,32.1116,29496.0
2021-04-15 14:50:00,32.52,32.53,32.46,32.47,16207.0,32.1215,32.1313,32.0622,32.0721,16207.0
2021-04-15 15:00:00,32.46,32.52,32.46,32.48,19259.0,32.0622,32.1215,32.0622,32.0819,19259.0
2021-04-15 15:10:00,32.47,32.47,32.4,32.43,22060.0,32.0721,32.0721,32.0029,32.0326,22060.0
2021-04-15 15:20:00,32.44,32.44,32.3,32.3,87169.0,32.0424,32.0424,31.9041,31.9041,87169.0
2021-04-15 15:30:00,32.3,32.45,32.3,32.4,46204.0,31.9041,32.0523,31.9041,32.0029,46204.0
2021-04-15 15:40:00,32.41,32.46,32.38,32.43,56295.0,32.0128,32.0622,31.9832,32.0326,56295.0
2021-04-15 15:50:00,32.42,32.45,32.34,32.36,220511.0,32.0227,32.0523,31.9437,31.9634,220511.0
2021-04-16 09:30:00,32.81,32.9,32.57,32.57,130295.0,32.4079,32.4968,32.1708,32.1708,130295.0
2021-04-16 09:40:00,32.56,32.61,32.49,32.61,12066.0,32.161,32.2103,32.0918,32.2103,12066.0
2021-04-16 09:50:00,32.61,32.61,32.37,32.43,14145.0,32.2103,32.2103,31.9733,32.0326,14145.0
2021-04-16 10:00:00,32.38,32.46,32.25,32.4,13066.0,31.9832,32.0622,31.8548,32.0029,13066.0
2021-04-16 10:10:00,32.4,32.41,32.32,32.4,11308.0,32.0029,32.0128,31.9239,32.0029,11308.0
2021-04-16 10:20:00,32.4,32.52,32.4,32.5,17553.0,32.0029,32.1215,32.0029,32.1017,17553.0
2021-04-16 10:30:00,32.51,32.61,32.4,32.6,53229.0,32.1116,32.2103,32.0029,32.2005,53229.0
2021-04-16 10:40:00,32.59,32.72,32.58,32.66,135320.0,32.1906,32.319,32.1807,32.2597,135320.0
2021-04-16 10:50:00,32.66,32.69,32.55,32.56,31788.0,32.2597,32.2894,32.1511,32.161,31788.0
2021-04-16 11:00:00,32.54,32.62,32.54,32.58,20942.0,32.1412,32.2202,32.1412,32.1807,20942.0
2021-04-16 11:10:00,32.57,32.57,32.49,32.52,12622.0,32.1708,32.1708,32.0918,32.1215,12622.0
2021-04-16 11:20:00,32.53,32.61,32.52,32.57,15396.0,32.1313,32.2103,32.1215,32.1708,15396.0
2021-04-16 11:30:00,32.57,32.65,32.53,32.58,14717.0,32.1708,32.2499,32.1313,32.1807,14717.0
2021-04-16 11:40:00,32.6,32.62,32.55,32.62,16225.0,32.2005,32.2202,32.1511,32.2202,16225.0
2021-04-16 11:50:00,32.63,32.7,32.59,32.59,13010.0,32.2301,32.2992,32.1906,32.1906,13010.0
2021-04-16 12:00:00,32.6,32.67,32.57,32.57,8916.0,32.2005,32.2696,32.1708,32.1708,8916.0
2021-04-16 12:10:00,32.56,32.57,32.53,32.55,16183.0,32.161,32.1708,32.1313,32.1511,16183.0
2021-04-16 12:20:00,32.52,32.53,32.48,32.49,13456.0,32.1215,32.1313,32.0819,32.0918,13456.0
2021-04-16 12:30:00,32.48,32.52,32.46,32.48,19616.0,32.0819,32.1215,32.0622,32.0819,19616.0
2021-04-16 12:40:00,32.47,32.5,32.45,32.49,16073.0,32.0721,32.1017,32.0523,32.0918,16073.0
2021-04-16 12:50:00,32.49,32.49,32.43,32.47,15640.0,32.0918,32.0918,32.0326,32.0721,15640.0
2021-04-16 13:00:00,32.47,32.49,32.42,32.45,22937.0,32.0721,32.0918,32.0227,32.0523,22937.0
2021-04-16 13:10:00,32.45,32.5,32.44,32.48,18743.0,32.0523,32.1017,32.0424,32.0819,18743.0
2021-04-16 13:20:00,32.48,32.51,32.45,32.46,20774.0,32.0819,32.1116,32.0523,32.0622,20774.0
2021-04-16 13:30:00,32.46,32.5,32.46,32.48,17591.0,32.0622,32.1017,32.0622,32.0819,17591.0
2021-04-16 13:40:00,32.48,32.52,32.46,32.5,24137.0,32.0819,32.1215,32.0622,32.1017,24137.0
2021-04-16 13:50:00,32.49,32.52,32.47,32.5,19641.0,32.0918,32.1215,32.0721,32.1017,19641.0
2021-04-16 14:00:00,32.5,32.59,32.48,32.55,18760.0,32.1017,32.1906,32.0819,32.1511,18760.0
2021-04-16 14:10:00,32.56,32.62,32.55,32.62,9298.0,32.161,32.2202,32.1511,32.2202,9298.0
2021-04-16 14:20:00,32.61,32.64,32.6,32.63,15978.0,32.2103,32.24,32.2005,32.2301,15978.0
2021-04-16 14:30:00,32.64,32.64,32.56,32.57,21218.0,32.24,32.24,32.161,32.1708,21218.0
2021-04-16 14:40:00,32.57,32.61,32.52,32.61,48040.0,32.1708,32.2103,32.1215,32.2103,48040.0
2021-04-16 14:50:00,32.6,32.71,32.6,32.63,26704.0,32.2005,32.3091,32.2005,32.2301,26704.0
2021-04-16 15:00:00,32.65,32.66,32.6,32.61,51423.0,32.2499,32.2597,32.2005,32.2103,51423.0
2021-04-16 15:10:00,32.6,32.62,32.58,32.61,50054.0,32.2005,32.2202,32.1807,32.2103,50054.0
2021-04-16 15:20:00,32.63,32.72,32.62,32.71,26164.0,32.2301,32.319,32.2202,32.3091,26164.0
2021-04-16 15:30:00,32.72,32.75,32.68,32.71,31387.0,32.319,32.3486,32.2795,32.3091,31387.0
2021-04-16 15:40:00,32.72,32.73,32.63,32.69,56213.0,32.319,32.3289,32.2301,32.2894,56213.0
2021-04-16 15:50:00,32.69,32.75,32.64,32.7,199231.0,32.2894,32.3486,32.24,32.2992,199231.0
2021-04-19 09:30:00,32.54,32.54,32.22,32.41,50995.0,32.1412,32.1412,31.8251,32.0128,50995.0
2021-04-19 09:40:00,32.41,32.79,32.41,32.7,19393.0,32.0128,32.3881,32.0128,32.2992,19393.0
2021-04-19 09:50:00,32.68,32.68,32.33,32.34,20368.0,32.2795,32.2795,31.9338,31.9437,20368.0
2021-04-19 10:00:00,32.3,32.34,32.2,32.32,35834.0,31.9041,31.9437,31.8054,31.9239,35834.0
2021-04-19 10:10:00,32.29,32.45,32.22,32.41,13596.0,31.8943,32.0523,31.8251,32.0128,13596.0
2021-04-19 10:20:00,32.43,32.55,32.42,32.54,14630.0,32.0326,32.1511,32.0227,32.1412,14630.0
2021-04-19 10:30:00,32.52,32.53,32.4,32.46,33216.0,32.1215,32.1313,32.0029,32.0622,33216.0
2021-04-19 10:40:00,32.44,32.45,32.37,32.41,66450.0,32.0424,32.0523,31.9733,32.0128,66450.0
2021-04-19 10:50:00,32.4,32.48,32.3,32.3,38356.0,32.0029,32.0819,31.9041,31.9041,38356.0
2021-04-19 11:00:00,32.3,32.37,32.25,32.26,21818.0,31.9041,31.9733,31.8548,31.8646,21818.0
2021-04-19 11:10:00,32.26,32.35,32.23,32.35,24984.0,31.8646,31.9535,31.835,31.9535,24984.0
2021-04-19 11:20:00,32.35,32.46,32.3,32.46,22071.0,31.9535,32.0622,31.9041,32.0622,22071.0
2021-04-19 11:30:00,32.45,32.54,32.44,32.46,19311.0,32.0523,32.1412,32.0424,32.0622,19311.0
2021-04-19 11:40:00,32.45,32.46,32.36,32.44,48397.0,32.0523,32.0622,31.9634,32.0424,48397.0
2021-04-19 11:50:00,32.44,32.5,32.43,32.47,30145.0,32.0424,32.1017,32.0326,32.0721,30145.0
2021-04-19 12:00:00,32.47,32.55,32.46,32.54,31713.0,32.0721,32.1511,32.0622,32.1412,31713.0
2021-04-19 12:10:00,32.55,32.56,32.47,32.48,16372.0,32.1511,32.161,32.0721,32.0819,16372.0
2021-04-19 12:20:00,32.48,32.54,32.43,32.45,25783.0,32.0819,32.1412,32.0326,32.0523,25783.0
2021-04-19 12:30:00,32.45,32.46,32.33,32.34,20748.0,32.0523,32.0622,31.9338,31.9437,20748.0
2021-04-19 12:40:00,32.33,32.37,32.24,32.33,35794.0,31.9338,31.9733,31.8449,31.9338,35794.0
2021-04-19 12:50:00,32.33,32.4,32.33,32.38,23386.0,31.9338,32.0029,31.9338,31.9832,23386.0
2021-04-19 13:00:00,32.36,32.45,32.36,32.39,12792.0,31.9634,32.0523,31.9634,31.993,12792.0
2021-04-19 13:10:00,32.39,32.44,32.38,32.42,16232.0,31.993,32.0424,31.9832,32.0227,16232.0
2021-04-19 13:20:00,32.43,32.44,32.33,32.36,12490.0,32.0326,32.0424,31.9338,31.9634,12490.0
2021-04-19 13:30:00,32.36,32.39,32.32,32.36,10848.0,31.9634,31.993,31.9239,31.9634,10848.0
2021-04-19 13:40:00,32.35,32.41,32.34,32.39,14955.0,31.9535,32.0128,31.9437,31.993,14955.0
2021-04-19 13:50:00,32.39,32.43,32.35,32.42,14921.0,31.993,32.0326,31.9535,32.0227,14921.0
2021-04-19 14:00:00,32.4,32.44,32.39,32.44,28630.0,32.0029,32.0424,31.993,32.0424,28630.0
2021-04-19 14:10:00,32.44,32.48,32.41,32.43,19728.0,32.0424,32.0819,32.0128,32.0326,19728.0
2021-04-19 14:20:00,32.44,32.47,32.4,32.47,13566.0,32.0424,32.0721,32.0029,32.0721,13566.0
2021-04-19 14:30:00,32.46,32.51,32.45,32.45,29565.0,32.0622,32.1116,32.0523,32.0523,29565.0
2021-04-19 14:40:00,32.45,32.5,32.44,32.5,24662.0,32.0523,32.1017,32.0424,32.1017,24662.0
2021-04-19 14:50:00,32.49,32.49,32.45,32.48,11640.0,32.0918,32.0918,32.0523,32.0819,11640.0
2021-04-19 15:00:00,32.48,32.5,32.47,32.48,38098.0,32.0819,32.1017,32.0721,32.0819,38098.0
2021-04-19 15:10:00,32.49,32.52,32.45,32.5,30779.0,32.0918,32.1215,32.0523,32.1017,30779.0
2021-04-19 15:20:00,32.5,32.52,32.47,32.51,73669.0,32.1017,32.1215,32.0721,32.1116,73669.0
2021-04-19 15:30:00,32.51,32.51,32.45,32.51,39817.0,32.1116,32.1116,32.0523,32.1116,39817.0
2021-04-19 15:40:00,32.51,32.53,32.5,32.5,99057.0,32.1116,32.1313,32.1017,32.1017,99057.0
2021-04-19 15:50:00,32.5,32.59,32.49,32.58,188443.0,32.1017,32.1906,32.0918,32.1807,188443.0
2021-04-20 09:30:00,32.29,32.35,31.96,31.97,64242.0,31.8943,31.9535,31.5683,31.5782,64242.0
2021-04-20 09:40:00,31.97,32.18,31.97,32.07,64684.0,31.5782,31.7856,31.5782,31.677,64684.0
2021-04-20 09:50:00,32.07,32.07,31.84,31.87,108721.0,31.677,31.677,31.4498,31.4794,108721.0
2021-04-20 10:00:00,31.86,32.0,31.85,31.94,43712.0,31.4695,31.6078,31.4597,31.5486,43712.0
2021-04-20 10:10:00,31.94,31.98,31.92,31.96,37614.0,31.5486,31.5881,31.5288,31.5683,37614.0
2021-04-20 10:20:00,31.96,31.96,31.78,31.79,21907.0,31.5683,31.5683,31.3905,31.4004,21907.0
2021-04-20 10:30:00,31.79,31.81,31.57,31.63,102620.0,31.4004,31.4202,31.1831,31.2424,102620.0
2021-04-20 10:40:00,31.63,31.64,31.36,31.39,69878.0,31.2424,31.2522,30.9757,31.0053,69878.0
2021-04-20 10:50:00,31.39,31.39,31.17,31.35,146040.0,31.0053,31.0053,30.788,30.9658,146040.0
2021-04-20 11:00:00,31.36,31.41,31.26,31.38,57541.0,30.9757,31.0251,30.8769,30.9954,57541.0
2021-04-20 11:10:00,31.39,31.4,31.11,31.15,123130.0,31.0053,31.0152,30.7287,30.7682,123130.0
2021-04-20 11:20:00,31.16,31.17,31.03,31.1,23834.0,30.7781,30.788,30.6497,30.7189,23834.0
2021-04-20 11:30:00,31.1,31.14,30.88,30.93,64596.0,30.7189,30.7584,30.5015,30.5509,64596.0
2021-04-20 11:40:00,30.96,31.01,30.93,30.95,35754.0,30.5806,30.63,30.5509,30.5707,35754.0
2021-04-20 11:50:00,30.95,30.98,30.92,30.95,78868.0,30.5707,30.6003,30.5411,30.5707,78868.0
2021-04-20 12:00:00,30.96,31.04,30.94,30.96,21027.0,30.5806,30.6596,30.5608,30.5806,21027.0
2021-04-20 12:10:00,30.95,31.07,30.94,30.97,39243.0,30.5707,30.6892,30.5608,30.5904,39243.0
2021-04-20 12:20:00,30.96,31.01,30.95,30.99,45491.0,30.5806,30.63,30.5707,30.6102,45491.0
2021-04-20 12:30:00,30.98,30.99,30.87,30.87,25571.0,30.6003,30.6102,30.4917,30.4917,25571.0
2021-04-20 12:40:00,30.87,30.88,30.81,30.85,27065.0,30.4917,30.5015,30.4324,30.4719,27065.0
2021-04-20 12:50:00,30.83,30.87,30.78,30.86,27266.0,30.4522,30.4917,30.4028,30.4818,27266.0
2021-04-20 13:00:00,30.86,30.87,30.8,30.82,24498.0,30.4818,30.4917,30.4225,30.4423,24498.0
2021-04-20 13:10:00,30.82,30.94,30.8,30.93,21065.0,30.4423,30.5608,30.4225,30.5509,21065.0
2021-04-20 13:20:00,30.93,30.93,30.83,30.87,23142.0,30.5509,30.5509,30.4522,30.4917,23142.0
2021-04-20 13:30:00,30.87,30.87,30.8,30.83,15612.0,30.4917,30.4917,30.4225,30.4522,15612.0
2021-04-20 13:40:00,30.84,30.89,30.81,30.87,16054.0,30.462,30.5114,30.4324,30.4917,16054.0
2021-04-20 13:50:00,30.86,30.96,30.84,30.95,36226.0,30.4818,30.5806,30.462,30.5707,36226.0
2021-04-20 14:00:00,30.94,31.01,30.93,31.01,17268.0,30.5608,30.63,30.5509,30.63,17268.0
2021-04-20 14:10:00,31.01,31.03,30.96,30.98,20519.0,30.63,30.6497,30.5806,30.6003,20519.0
2021-04-20 14:20:00,30.98,31.02,30.89,30.97,36378.0,30.6003,30.6398,30.5114,30.5904,36378.0
2021-04-20 14:30:00,30.97,30.98,30.9,30.92,29130.0,30.5904,30.6003,30.5213,30.5411,29130.0
2021-04-20 14:40:00,30.93,31.01,30.92,30.98,37482.0,30.5509,30.63,30.5411,30.6003,37482.0
2021-04-20 14:50:00,30.97,31.0,30.95,30.98,66532.0,30.5904,30.6201,30.5707,30.6003,66532.0
2021-04-20 15:00:00,30.97,31.06,30.96,31.05,73568.0,30.5904,30.6793,30.5806,30.6695,73568.0
2021-04-20 15:10:00,31.05,31.13,31.04,31.1,63423.0,30.6695,30.7485,30.6596,30.7189,63423.0
2021-04-20 15:20:00,31.1,31.1,31.03,31.05,63983.0,30.7189,30.7189,30.6497,30.6695,63983.0
2021-04-20 15:30:00,31.05,31.09,31.01,31.06,132476.0,30.6695,30.709,30.63,30.6793,132476.0
2021-04-20 15:40:00,31.05,31.1,31.04,31.06,113359.0,30.6695,30.7189,30.6596,30.6793,113359.0
2021-04-20 15:50:00,31.06,31.15,30.98,31.0,524032.0,30.6793,30.7682,30.6003,30.6201,524032.0
2021-04-21 09:30:00,30.86,31.03,30.55,31.03,44305.0,30.4818,30.6497,30.1756,30.6497,44305.0
2021-04-21 09:40:00,31.05,31.17,31.0,31.15,28009.0,30.6695,30.788,30.6201,30.7682,28009.0
2021-04-21 09:50:00,31.17,31.3,31.11,31.24,19935.0,30.788,30.9164,30.7287,30.8571,19935.0
2021-04-21 10:00:00,31.32,31.42,31.26,31.37,32878.0,30.9362,31.0349,30.8769,30.9855,32878.0
2021-04-21 10:10:00,31.35,31.44,31.29,31.44,16109.0,30.9658,31.0547,30.9065,31.0547,16109.0
2021-04-21 10:20:00,31.45,31.47,31.34,31.35,23828.0,31.0646,31.0843,30.9559,30.9658,23828.0
2021-04-21 10:30:00,31.35,31.46,31.34,31.4,31529.0,30.9658,31.0744,30.9559,31.0152,31529.0
2021-04-21 10:40:00,31.42,31.53,31.41,31.52,21764.0,31.0349,31.1436,31.0251,31.1337,21764.0
2021-04-21 10:50:00,31.5,31.59,31.49,31.54,18057.0,31.114,31.2028,31.1041,31.1535,18057.0
2021-04-21 11:00:00,31.52,31.58,31.5,31.53,21014.0,31.1337,31.193,31.114,31.1436,21014.0
2021-04-21 11:10:00,31.54,31.54,31.47,31.53,43076.0,31.1535,31.1535,31.0843,31.1436,43076.0
2021-04-21 11:20:00,31.54,31.54,31.4,31.42,31026.0,31.1535,31.1535,31.0152,31.0349,31026.0
2021-04-21 11:30:00,31.42,31.44,31.32,31.37,17611.0,31.0349,31.0547,30.9362,30.9855,17611.0
2021-04-21 11:40:00,31.37,31.47,31.36,31.47,15463.0,30.9855,31.0843,30.9757,31.0843,15463.0
2021-04-21 11:50:00,31.5,31.59,31.47,31.59,9211.0,31.114,31.2028,31.0843,31.2028,9211.0
2021-04-21 12:00:00,31.6,31.62,31.53,31.61,22976.0,31.2127,31.2325,31.1436,31.2226,22976.0
2021-04-21 12:10:00,31.61,31.66,31.57,31.58,15769.0,31.2226,31.272,31.1831,31.193,15769.0
2021-04-21 12:20:00,31.57,31.65,31.56,31.58,22512.0,31.1831,31.2621,31.1732,31.193,22512.0
2021-04-21 12:30:00,31.59,31.72,31.59,31.71,24122.0,31.2028,31.3313,31.2028,31.3214,24122.0
2021-04-21 12:40:00,31.7,31.7,31.58,31.59,20195.0,31.3115,31.3115,31.193,31.2028,20195.0
2021-04-21 12:50:00,31.59,31.6,31.54,31.6,16427.0,31.2028,31.2127,31.1535,31.2127,16427.0
2021-04-21 13:00:00,31.61,31.64,31.58,31.62,13422.0,31.2226,31.2522,31.193,31.2325,13422.0
2021-04-21 13:10:00,31.62,31.66,31.6,31.66,10445.0,31.2325,31.272,31.2127,31.272,10445.0
2021-04-21 13:20:00,31.65,31.68,31.6,31.6,24308.0,31.2621,31.2917,31.2127,31.2127,24308.0
2021-04-21 13:30:00,31.6,31.67,31.59,31.64,16074.0,31.2127,31.2819,31.2028,31.2522,16074.0
2021-04-21 13:40:00,31.65,31.74,31.65,31.74,11824.0,31.2621,31.351,31.2621,31.351,11824.0
2021-04-21 13:50:00,31.73,31.8,31.73,31.77,27095.0,31.3411,31.4103,31.3411,31.3806,27095.0
2021-04-21 14:00:00,31.78,31.83,31.72,31.74,16159.0,31.3905,31.4399,31.3313,31.351,16159.0
2021-04-21 14:10:00,31.73,31.76,31.71,31.76,6485.0,31.3411,31.3708,31.3214,31.3708,6485.0
2021-04-21 14:20:00,31.76,31.77,31.72,31.72,11337.0,31.3708,31.3806,31.3313,31.3313,11337.0
2021-04-21 14:30:00,31.73,31.81,31.72,31.8,12457.0,31.3411,31.4202,31.3313,31.4103,12457.0
2021-04-21 14:40:00,31.79,31.8,31.73,31.73,14806.0,31.4004,31.4103,31.3411,31.3411,14806.0
2021-04-21 14:50:00,31.74,31.84,31.74,31.82,9012.0,31.351,31.4498,31.351,31.43,9012.0
2021-04-21 15:00:00,31.82,31.86,31.8,31.81,17148.0,31.43,31.4695,31.4103,31.4202,17148.0
2021-04-21 15:10:00,31.81,31.87,31.8,31.8,16551.0,31.4202,31.4794,31.4103,31.4103,16551.0
2021-04-21 15:20:00,31.81,31.81,31.71,31.74,42652.0,31.4202,31.4202,31.3214,31.351,42652.0
2021-04-21 15:30:00,31.74,31.87,31.74,31.85,47598.0,31.351,31.4794,31.351,31.4597,47598.0
2021-04-21 15:40:00,31.85,31.95,31.84,31.95,52972.0,31.4597,31.5584,31.4498,31.5584,52972.0
2021-04-21 15:50:00,31.95,31.96,31.87,31.93,159273.0,31.5584,31.5683,31.4794,31.5387,159273.0
2021-04-22 09:30:00,32.1,32.2,31.81,31.83,56928.0,31.7066,31.8054,31.4202,31.4399,56928.0
2021-04-22 09:40:00,31.84,31.88,31.78,31.88,59697.0,31.4498,31.4893,31.3905,31.4893,59697.0
2021-04-22 09:50:00,31.94,32.06,31.86,32.02,52055.0,31.5486,31.6671,31.4695,31.6276,52055.0
2021-04-22 10:00:00,32.05,32.05,31.88,31.93,31860.0,31.6572,31.6572,31.4893,31.5387,31860.0
2021-04-22 10:10:00,31.94,32.0,31.81,31.91,45595.0,31.5486,31.6078,31.4202,31.5189,45595.0
2021-04-22 10:20:00,31.93,31.98,31.87,31.92,56152.0,31.5387,31.5881,31.4794,31.5288,56152.0
2021-04-22 10:30:00,31.92,32.07,31.92,32.01,23618.0,31.5288,31.677,31.5288,31.6177,23618.0
2021-04-22 10:40:00,32.0,32.06,31.96,31.97,17307.0,31.6078,31.6671,31.5683,31.5782,17307.0
2021-04-22 10:50:00,31.98,32.03,31.93,31.99,31882.0,31.5881,31.6375,31.5387,31.5979,31882.0
2021-04-22 11:00:00,32.0,32.11,31.97,32.11,74769.0,31.6078,31.7165,31.5782,31.7165,74769.0
2021-04-22 11:10:00,32.11,32.11,32.03,32.09,27834.0,31.7165,31.7165,31.6375,31.6967,27834.0
2021-04-22 11:20:00,32.1,32.18,32.07,32.18,53772.0,31.7066,31.7856,31.677,31.7856,53772.0
2021-04-22 11:30:00,32.18,32.26,32.18,32.22,33886.0,31.7856,31.8646,31.7856,31.8251,33886.0
2021-04-22 11:40:00,32.21,32.21,32.13,32.14,20828.0,31.8152,31.8152,31.7362,31.7461,20828.0
2021-04-22 11:50:00,32.14,32.25,32.11,32.2,18264.0,31.7461,31.8548,31.7165,31.8054,18264.0
2021-04-22 12:00:00,32.19,32.2,32.07,32.11,39393.0,31.7955,31.8054,31.677,31.7165,39393.0
2021-04-22 12:10:00,32.11,32.18,32.07,32.16,20827.0,31.7165,31.7856,31.677,31.7659,20827.0
2021-04-22 12:20:00,32.16,32.22,32.14,32.2,97355.0,31.7659,31.8251,31.7461,31.8054,97355.0
2021-04-22 12:30:00,32.2,32.24,32.16,32.21,20784.0,31.8054,31.8449,31.7659,31.8152,20784.0
2021-04-22 12:40:00,32.21,32.24,32.2,32.23,23912.0,31.8152,31.8449,31.8054,31.835,23912.0
2021-04-22 12:50:00,32.23,32.27,32.22,32.27,47208.0,31.835,31.8745,31.8251,31.8745,47208.0
2021-04-22 13:00:00,32.27,32.29,31.98,32.03,105275.0,31.8745,31.8943,31.5881,31.6375,105275.0
2021-04-22 13:10:00,32.02,32.09,31.86,31.95,38437.0,31.6276,31.6967,31.4695,31.5584,38437.0
2021-04-22 13:20:00,31.93,32.16,31.87,32.15,25405.0,31.5387,31.7659,31.4794,31.756,25405.0
2021-04-22 13:30:00,32.15,32.16,32.01,32.07,28952.0,31.756,31.7659,31.6177,31.677,28952.0
2021-04-22 13:40:00,32.05,32.06,31.85,31.85,37238.0,31.6572,31.6671,31.4597,31.4597,37238.0
2021-04-22 13:50:00,31.85,31.85,31.66,31.66,43454.0,31.4597,31.4597,31.272,31.272,43454.0
2021-04-22 14:00:00,31.65,31.76,31.56,31.74,31688.0,31.2621,31.3708,31.1732,31.351,31688.0
2021-04-22 14:10:00,31.72,31.72,31.64,31.67,21479.0,31.3313,31.3313,31.2522,31.2819,21479.0
2021-04-22 14:20:00,31.68,31.77,31.62,31.77,28317.0,31.2917,31.3806,31.2325,31.3806,28317.0
2021-04-22 14:30:00,31.76,31.76,31.66,31.69,31870.0,31.3708,31.3708,31.272,31.3016,31870.0
2021-04-22 14:40:00,31.69,31.71,31.61,31.64,39783.0,31.3016,31.3214,31.2226,31.2522,39783.0
2021-04-22 14:50:00,31.65,31.69,31.59,31.67,40175.0,31.2621,31.3016,31.2028,31.2819,40175.0
2021-04-22 15:00:00,31.66,31.7,31.5,31.51,57172.0,31.272,31.3115,31.114,31.1238,57172.0
2021-04-22 15:10:00,31.5,31.56,31.42,31.43,46651.0,31.114,31.1732,31.0349,31.0448,46651.0
2021-04-22 15:20:00,31.44,31.5,31.42,31.5,34091.0,31.0547,31.114,31.0349,31.114,34091.0
2021-04-22 15:30:00,31.5,31.57,31.49,31.54,44285.0,31.114,31.1831,31.1041,31.1535,44285.0
2021-04-22 15:40:00,31.54,31.6,31.51,31.54,137730.0,31.1535,31.2127,31.1238,31.1535,137730.0
2021-04-22 15:50:00,31.56,31.64,31.42,31.42,470647.0,31.1732,31.2522,31.0349,31.0349,470647.0
2021-04-23 09:30:00,31.56,31.8,31.44,31.74,47138.0,31.1732,31.4103,31.0547,31.351,47138.0
2021-04-23 09:40:00,31.71,31.91,31.69,31.9,26724.0,31.3214,31.5189,31.3016,31.509,26724.0
2021-04-23 09:50:00,31.9,31.91,31.82,31.88,37575.0,31.509,31.5189,31.43,31.4893,37575.0
2021-04-23 10:00:00,31.88,32.09,31.87,32.01,184311.0,31.4893,31.6967,31.4794,31.6177,184311.0
2021-04-23 10:10:00,32.02,32.07,31.96,31.97,30607.0,31.6276,31.677,31.5683,31.5782,30607.0
2021-04-23 10:20:00,31.98,32.1,31.95,32.09,41397.0,31.5881,31.7066,31.5584,31.6967,41397.0
2021-04-23 10:30:00,32.09,32.17,32.01,32.02,56270.0,31.6967,31.7757,31.6177,31.6276,56270.0
2021-04-23 10:40:00,32.01,32.03,31.85,31.87,23480.0,31.6177,31.6375,31.4597,31.4794,23480.0
2021-04-23 10:50:00,31.86,31.95,31.81,31.95,32612.0,31.4695,31.5584,31.4202,31.5584,32612.0
2021-04-23 11:00:00,31.95,32.04,31.94,31.94,15384.0,31.5584,31.6473,31.5486,31.5486,15384.0
2021-04-23 11:10:00,31.95,32.01,31.94,31.99,11679.0,31.5584,31.6177,31.5486,31.5979,11679.0
2021-04-23 11:20:00,32.0,32.0,31.82,31.85,13348.0,31.6078,31.6078,31.43,31.4597,13348.0
2021-04-23 11:30:00,31.84,31.89,31.8,31.81,7770.0,31.4498,31.4992,31.4103,31.4202,7770.0
2021-04-23 11:40:00,31.8,31.86,31.77,31.85,11283.0,31.4103,31.4695,31.3806,31.4597,11283.0
2021-04-23 11:50:00,31.83,31.85,31.74,31.74,14787.0,31.4399,31.4597,31.351,31.351,14787.0
2021-04-23 12:00:00,31.74,31.78,31.71,31.78,15964.0,31.351,31.3905,31.3214,31.3905,15964.0
2021-04-23 12:10:00,31.78,31.79,31.73,31.76,18200.0,31.3905,31.4004,31.3411,31.3708,18200.0
2021-04-23 12:20:00,31.77,31.82,31.77,31.81,28034.0,31.3806,31.43,31.3806,31.4202,28034.0
2021-04-23 12:30:00,31.8,31.83,31.79,31.79,13396.0,31.4103,31.4399,31.4004,31.4004,13396.0
2021-04-23 12:40:00,31.8,31.89,31.79,31.88,22375.0,31.4103,31.4992,31.4004,31.4893,22375.0
2021-04-23 12:50:00,31.89,31.89,31.84,31.85,10664.0,31.4992,31.4992,31.4498,31.4597,10664.0
2021-04-23 13:00:00,31.85,31.87,31.83,31.85,7609.0,31.4597,31.4794,31.4399,31.4597,7609.0
2021-04-23 13:10:00,31.85,31.92,31.85,31.92,25782.0,31.4597,31.5288,31.4597,31.5288,25782.0
2021-04-23 13:20:00,31.91,31.95,31.91,31.93,10764.0,31.5189,31.5584,31.5189,31.5387,10764.0
2021-04-23 13:30:00,31.93,31.96,31.87,31.92,48477.0,31.5387,31.5683,31.4794,31.5288,48477.0
2021-04-23 13:40:00,31.92,31.96,31.92,31.95,30165.0,31.5288,31.5683,31.5288,31.5584,30165.0
2021-04-23 13:50:00,31.95,31.96,31.89,31.9,47530.0,31.5584,31.5683,31.4992,31.509,47530.0
2021-04-23 14:00:00,31.9,31.93,31.88,31.91,65155.0,31.509,31.5387,31.4893,31.5189,65155.0
2021-04-23 14:10:00,31.91,31.94,31.88,31.88,12883.0,31.5189,31.5486,31.4893,31.4893,12883.0
2021-04-23 14:20:00,31.88,31.95,31.86,31.93,17742.0,31.4893,31.5584,31.4695,31.5387,17742.0
2021-04-23 14:30:00,31.92,31.95,31.88,31.94,26449.0,31.5288,31.5584,31.4893,31.5486,26449.0
2021-04-23 14:40:00,31.94,31.98,31.92,31.96,21243.0,31.5486,31.5881,31.5288,31.5683,21243.0
2021-04-23 14:50:00,31.95,32.01,31.95,31.99,50862.0,31.5584,31.6177,31.5584,31.5979,50862.0
2021-04-23 15:00:00,32.0,32.01,31.96,32.0,65591.0,31.6078,31.6177,31.5683,31.6078,65591.0
2021-04-23 15:10:00,32.0,32.03,31.98,32.0,176391.0,31.6078,31.6375,31.5881,31.6078,176391.0
2021-04-23 15:20:00,32.0,32.01,31.98,31.99,63298.0,31.6078,31.6177,31.5881,31.5979,63298.0
2021-04-23 15:30:00,32.0,32.01,31.96,31.97,70291.0,31.6078,31.6177,31.5683,31.5782,70291.0
2021-04-23 15:40:00,31.98,31.99,31.94,31.95,65974.0,31.5881,31.5979,31.5486,31.5584,65974.0
2021-04-23 15:50:00,31.95,31.98,31.89,31.96,336491.0,31.5584,31.5881,31.4992,31.5683,336491.0
2021-04-26 09:30:00,32.27,32.47,32.14,32.27,102155.0,31.8745,32.0721,31.7461,31.8745,102155.0
2021-04-26 09:40:00,32.27,32.3,32.16,32.2,102071.0,31.8745,31.9041,31.7659,31.8054,102071.0
2021-04-26 09:50:00,32.2,32.21,32.06,32.16,18597.0,31.8054,31.8152,31.6671,31.7659,18597.0
2021-04-26 10:00:00,32.18,32.2,32.05,32.2,276295.0,31.7856,31.8054,31.6572,31.8054,276295.0
2021-04-26 10:10:00,32.22,32.24,32.06,32.15,276746.0,31.8251,31.8449,31.6671,31.756,276746.0
2021-04-26 10:20:00,32.15,32.3,32.05,32.26,271861.0,31.756,31.9041,31.6572,31.8646,271861.0
2021-04-26 10:30:00,32.26,32.3,32.22,32.25,168967.0,31.8646,31.9041,31.8251,31.8548,168967.0
2021-04-26 10:40:00,32.25,32.33,32.22,32.24,181920.0,31.8548,31.9338,31.8251,31.8449,181920.0
2021-04-26 10:50:00,32.24,32.28,32.11,32.22,149107.0,31.8449,31.8844,31.7165,31.8251,149107.0
2021-04-26 11:00:00,32.22,32.24,32.17,32.19,43700.0,31.8251,31.8449,31.7757,31.7955,43700.0
2021-04-26 11:10:00,32.17,32.25,32.16,32.2,33077.0,31.7757,31.8548,31.7659,31.8054,33077.0
2021-04-26 11:20:00,32.2,32.22,32.17,32.2,35334.0,31.8054,31.8251,31.7757,31.8054,35334.0
2021-04-26 11:30:00,32.21,32.24,32.19,32.22,53808.0,31.8152,31.8449,31.7955,31.8251,53808.0
2021-04-26 11:40:00,32.21,32.26,32.18,32.23,265953.0,31.8152,31.8646,31.7856,31.835,265953.0
2021-04-26 11:50:00,32.23,32.32,32.23,32.3,161820.0,31.835,31.9239,31.835,31.9041,161820.0
2021-04-26 12:00:00,32.31,32.33,32.21,32.24,51113.0,31.914,31.9338,31.8152,31.8449,51113.0
2021-04-26 12:10:00,32.25,32.29,32.21,32.25,65287.0,31.8548,31.8943,31.8152,31.8548,65287.0
2021-04-26 12:20:00,32.25,32.27,32.19,32.2,43018.0,31.8548,31.8745,31.7955,31.8054,43018.0
2021-04-26 12:30:00,32.2,32.21,32.09,32.09,19001.0,31.8054,31.8152,31.6967,31.6967,19001.0
2021-04-26 12:40:00,32.08,32.21,32.08,32.19,40237.0,31.6868,31.8152,31.6868,31.7955,40237.0
2021-04-26 12:50:00,32.2,32.21,32.14,32.15,21356.0,31.8054,31.8152,31.7461,31.756,21356.0
2021-04-26 13:00:00,32.15,32.15,32.08,32.09,12744.0,31.756,31.756,31.6868,31.6967,12744.0
2021-04-26 13:10:00,32.09,32.13,32.04,32.11,15404.0,31.6967,31.7362,31.6473,31.7165,15404.0
2021-04-26 13:20:00,32.11,32.13,32.07,32.07,23478.0,31.7165,31.7362,31.677,31.677,23478.0
2021-04-26 13:30:00,32.05,32.06,32.02,32.03,8582.0,31.6572,31.6671,31.6276,31.6375,8582.0
2021-04-26 13:40:00,32.03,32.13,32.03,32.13,29319.0,31.6375,31.7362,31.6375,31.7362,29319.0
2021-04-26 13:50:00,32.12,32.21,32.12,32.21,47405.0,31.7264,31.8152,31.7264,31.8152,47405.0
2021-04-26 14:00:00,32.21,32.24,32.19,32.2,47968.0,31.8152,31.8449,31.7955,31.8054,47968.0
2021-04-26 14:10:00,32.2,32.22,32.18,32.2,26839.0,31.8054,31.8251,31.7856,31.8054,26839.0
2021-04-26 14:20:00,32.2,32.26,32.18,32.24,65843.0,31.8054,31.8646,31.7856,31.8449,65843.0
2021-04-26 14:30:00,32.24,32.26,32.18,32.2,40226.0,31.8449,31.8646,31.7856,31.8054,40226.0
2021-04-26 14:40:00,32.2,32.26,32.19,32.24,25244.0,31.8054,31.8646,31.7955,31.8449,25244.0
2021-04-26 14:50:00,32.24,32.27,32.19,32.22,32376.0,31.8449,31.8745,31.7955,31.8251,32376.0
2021-04-26 15:00:00,32.22,32.27,32.22,32.25,38847.0,31.8251,31.8745,31.8251,31.8548,38847.0
2021-04-26 15:10:00,32.25,32.26,32.21,32.24,18526.0,31.8548,31.8646,31.8152,31.8449,18526.0
2021-04-26 15:20:00,32.24,32.27,32.17,32.2,63762.0,31.8449,31.8745,31.7757,31.8054,63762.0
2021-04-26 15:30:00,32.19,32.27,32.17,32.27,78449.0,31.7955,31.8745,31.7757,31.8745,78449.0
2021-04-26 15:40:00,32.26,32.28,32.21,32.23,139481.0,31.8646,31.8844,31.8152,31.835,139481.0
2021-04-26 15:50:00,32.22,32.26,32.2,32.23,169264.0,31.8251,31.8646,31.8054,31.835,169264.0
2021-04-27 09:30:00,32.39,32.45,31.97,32.02,40839.0,31.993,32.0523,31.5782,31.6276,40839.0
2021-04-27 09:40:00,32.01,32.16,31.95,32.14,26519.0,31.6177,31.7659,31.5584,31.7461,26519.0
2021-04-27 09:50:00,32.14,32.26,32.1,32.17,20776.0,31.7461,31.8646,31.7066,31.7757,20776.0
2021-04-27 10:00:00,32.17,32.2,32.07,32.2,16629.0,31.7757,31.8054,31.677,31.8054,16629.0
2021-04-27 10:10:00,32.2,32.2,32.08,32.09,39800.0,31.8054,31.8054,31.6868,31.6967,39800.0
2021-04-27 10:20:00,32.08,32.11,32.07,32.1,15862.0,31.6868,31.7165,31.677,31.7066,15862.0
2021-04-27 10:30:00,32.11,32.17,32.04,32.07,23247.0,31.7165,31.7757,31.6473,31.677,23247.0
2021-04-27 10:40:00,32.06,32.2,32.06,32.17,14889.0,31.6671,31.8054,31.6671,31.7757,14889.0
2021-04-27 10:50:00,32.18,32.23,32.16,32.16,21598.0,31.7856,31.835,31.7659,31.7659,21598.0
2021-04-27 11:00:00,32.18,32.2,32.07,32.16,36865.0,31.7856,31.8054,31.677,31.7659,36865.0
2021-04-27 11:10:00,32.16,32.17,32.13,32.14,9384.0,31.7659,31.7757,31.7362,31.7461,9384.0
2021-04-27 11:20:00,32.14,32.17,32.09,32.09,7786.0,31.7461,31.7757,31.6967,31.6967,7786.0
2021-04-27 11:30:00,32.09,32.11,32.08,32.1,8043.0,31.6967,31.7165,31.6868,31.7066,8043.0
2021-04-27 11:40:00,32.09,32.11,31.98,31.98,10427.0,31.6967,31.7165,31.5881,31.5881,10427.0
2021-04-27 11:50:00,31.98,32.03,31.96,31.99,11244.0,31.5881,31.6375,31.5683,31.5979,11244.0
2021-04-27 12:00:00,32.0,32.02,31.94,31.96,14153.0,31.6078,31.6276,31.5486,31.5683,14153.0
2021-04-27 12:10:00,31.95,31.96,31.91,31.93,12951.0,31.5584,31.5683,31.5189,31.5387,12951.0
2021-04-27 12:20:00,31.93,31.99,31.89,31.96,18581.0,31.5387,31.5979,31.4992,31.5683,18581.0
2021-04-27 12:30:00,31.96,31.96,31.87,31.87,13516.0,31.5683,31.5683,31.4794,31.4794,13516.0
2021-04-27 12:40:00,31.88,31.9,31.86,31.88,30571.0,31.4893,31.509,31.4695,31.4893,30571.0
2021-04-27 12:50:00,31.88,31.88,31.81,31.86,60819.0,31.4893,31.4893,31.4202,31.4695,60819.0
2021-04-27 13:00:00,31.87,31.92,31.84,31.92,15124.0,31.4794,31.5288,31.4498,31.5288,15124.0
2021-04-27 13:10:00,31.91,31.92,31.88,31.91,29743.0,31.5189,31.5288,31.4893,31.5189,29743.0
2021-04-27 13:20:00,31.91,31.92,31.85,31.87,21776.0,31.5189,31.5288,31.4597,31.4794,21776.0
2021-04-27 13:30:00,31.88,31.91,31.85,31.91,23823.0,31.4893,31.5189,31.4597,31.5189,23823.0
2021-04-27 13:40:00,31.91,31.92,31.86,31.86,14334.0,31.5189,31.5288,31.4695,31.4695,14334.0
2021-04-27 13:50:00,31.86,31.9,31.86,31.89,14528.0,31.4695,31.509,31.4695,31.4992,14528.0
2021-04-27 14:00:00,31.89,31.9,31.81,31.85,21775.0,31.4992,31.509,31.4202,31.4597,21775.0
2021-04-27 14:10:00,31.85,31.9,31.84,31.88,9836.0,31.4597,31.509,31.4498,31.4893,9836.0
2021-04-27 14:20:00,31.87,31.93,31.85,31.93,26435.0,31.4794,31.5387,31.4597,31.5387,26435.0
2021-04-27 14:30:00,31.92,31.93,31.89,31.92,33814.0,31.5288,31.5387,31.4992,31.5288,33814.0
2021-04-27 14:40:00,31.93,31.97,31.9,31.95,21066.0,31.5387,31.5782,31.509,31.5584,21066.0
2021-04-27 14:50:00,31.95,31.95,31.89,31.92,23978.0,31.5584,31.5584,31.4992,31.5288,23978.0
2021-04-27 15:00:00,31.91,31.94,31.89,31.91,20084.0,31.5189,31.5486,31.4992,31.5189,20084.0
2021-04-27 15:10:00,31.91,31.96,31.91,31.94,28944.0,31.5189,31.5683,31.5189,31.5486,28944.0
2021-04-27 15:20:00,31.95,31.96,31.91,31.94,22461.0,31.5584,31.5683,31.5189,31.5486,22461.0
2021-04-27 15:30:00,31.94,31.94,31.9,31.91,34304.0,31.5486,31.5486,31.509,31.5189,34304.0
2021-04-27 15:40:00,31.91,31.97,31.9,31.97,46494.0,31.5189,31.5782,31.509,31.5782,46494.0
2021-04-27 15:50:00,31.97,32.06,31.97,32.03,239068.0,31.5782,31.6671,31.5782,31.6375,239068.0
2021-04-28 09:30:00,31.82,31.94,31.69,31.94,39032.0,31.43,31.5486,31.3016,31.5486,39032.0
2021-04-28 09:40:00,31.97,32.0,31.86,31.9,12046.0,31.5782,31.6078,31.4695,31.509,12046.0
2021-04-28 09:50:00,31.93,32.03,31.87,31.98,28097.0,31.5387,31.6375,31.4794,31.5881,28097.0
2021-04-28 10:00:00,31.98,32.07,31.95,31.99,37261.0,31.5881,31.677,31.5584,31.5979,37261.0
2021-04-28 10:10:00,31.99,32.15,31.99,32.14,21536.0,31.5979,31.756,31.5979,31.7461,21536.0
2021-04-28 10:20:00,32.14,32.16,32.05,32.05,23735.0,31.7461,31.7659,31.6572,31.6572,23735.0
2021-04-28 10:30:00,32.04,32.15,32.02,32.04,34368.0,31.6473,31.756,31.6276,31.6473,34368.0
2021-04-28 10:40:00,32.03,32.16,31.98,32.11,43134.0,31.6375,31.7659,31.5881,31.7165,43134.0
2021-04-28 10:50:00,32.11,32.16,32.08,32.13,22103.0,31.7165,31.7659,31.6868,31.7362,22103.0
2021-04-28 11:00:00,32.12,32.15,32.09,32.09,13764.0,31.7264,31.756,31.6967,31.6967,13764.0
2021-04-28 11:10:00,32.1,32.11,32.0,32.05,113781.0,31.7066,31.7165,31.6078,31.6572,113781.0
2021-04-28 11:20:00,32.08,32.12,32.04,32.12,55774.0,31.6868,31.7264,31.6473,31.7264,55774.0
2021-04-28 11:30:00,32.11,32.13,32.06,32.07,34064.0,31.7165,31.7362,31.6671,31.677,34064.0
2021-04-28 11:40:00,32.06,32.11,32.06,32.06,10806.0,31.6671,31.7165,31.6671,31.6671,10806.0
2021-04-28 11:50:00,32.06,32.14,32.05,32.14,39138.0,31.6671,31.7461,31.6572,31.7461,39138.0
2021-04-28 12:00:00,32.14,32.16,32.11,32.13,28184.0,31.7461,31.7659,31.7165,31.7362,28184.0
2021-04-28 12:10:00,32.12,32.14,32.09,32.12,31413.0,31.7264,31.7461,31.6967,31.7264,31413.0
2021-04-28 12:20:00,32.12,32.12,32.08,32.12,14301.0,31.7264,31.7264,31.6868,31.7264,14301.0
2021-04-28 12:30:00,32.11,32.12,32.08,32.11,12604.0,31.7165,31.7264,31.6868,31.7165,12604.0
2021-04-28 12:40:00,32.11,32.14,32.1,32.14,7255.0,31.7165,31.7461,31.7066,31.7461,7255.0
2021-04-28 12:50:00,32.14,32.16,32.12,32.15,18471.0,31.7461,31.7659,31.7264,31.756,18471.0
2021-04-28 13:00:00,32.15,32.22,32.13,32.22,11363.0,31.756,31.8251,31.7362,31.8251,11363.0
2021-04-28 13:10:00,32.21,32.22,32.18,32.22,7706.0,31.8152,31.8251,31.7856,31.8251,7706.0
2021-04-28 13:20:00,32.21,32.22,32.16,32.21,14734.0,31.8152,31.8251,31.7659,31.8152,14734.0
2021-04-28 13:30:00,32.21,32.21,32.16,32.18,14008.0,31.8152,31.8152,31.7659,31.7856,14008.0
2021-04-28 13:40:00,32.18,32.19,32.15,32.17,18394.0,31.7856,31.7955,31.756,31.7757,18394.0
2021-04-28 13:50:00,32.16,32.17,32.08,32.14,16778.0,31.7659,31.7757,31.6868,31.7461,16778.0
2021-04-28 14:00:00,32.15,32.21,32.1,32.14,13807.0,31.756,31.8152,31.7066,31.7461,13807.0
2021-04-28 14:10:00,32.13,32.21,32.13,32.19,12279.0,31.7362,31.8152,31.7362,31.7955,12279.0
2021-04-28 14:20:00,32.21,32.25,32.21,32.25,15476.0,31.8152,31.8548,31.8152,31.8548,15476.0
2021-04-28 14:30:00,32.24,32.29,32.19,32.24,35362.0,31.8449,31.8943,31.7955,31.8449,35362.0
2021-04-28 14:40:00,32.24,32.27,32.18,32.2,22580.0,31.8449,31.8745,31.7856,31.8054,22580.0
2021-04-28 14:50:00,32.21,32.25,32.16,32.19,18407.0,31.8152,31.8548,31.7659,31.7955,18407.0
2021-04-28 15:00:00,32.19,32.24,32.18,32.22,25934.0,31.7955,31.8449,31.7856,31.8251,25934.0
2021-04-28 15:10:00,32.22,32.23,32.09,32.14,29148.0,31.8251,31.835,31.6967,31.7461,29148.0
2021-04-28 15:20:00,32.13,32.15,32.06,32.15,31826.0,31.7362,31.756,31.6671,31.756,31826.0
2021-04-28 15:30:00,32.14,32.21,32.09,32.19,45842.0,31.7461,31.8152,31.6967,31.7955,45842.0
2021-04-28 15:40:00,32.2,32.2,32.09,32.12,92840.0,31.8054,31.8054,31.6967,31.7264,92840.0
2021-04-28 15:50:00,32.12,32.13,32.0,32.1,365346.0,31.7264,31.7362,31.6078,31.7066,365346.0
2021-04-29 09:30:00,32.43,32.59,32.24,32.3,47476.0,32.0326,32.1906,31.8449,31.9041,47476.0
2021-04-29 09:40:00,32.34,32.44,32.21,32.36,23053.0,31.9437,32.0424,31.8152,31.9634,23053.0
2021-04-29 09:50:00,32.36,32.44,32.33,32.4,22459.0,31.9634,32.0424,31.9338,32.0029,22459.0
2021-04-29 10:00:00,32.38,32.41,32.34,32.37,26304.0,31.9832,32.0128,31.9437,31.9733,26304.0
2021-04-29 10:10:00,32.38,32.44,32.37,32.4,31211.0,31.9832,32.0424,31.9733,32.0029,31211.0
2021-04-29 10:20:00,32.39,32.4,32.33,32.35,18150.0,31.993,32.0029,31.9338,31.9535,18150.0
2021-04-29 10:30:00,32.34,32.38,32.22,32.22,30753.0,31.9437,31.9832,31.8251,31.8251,30753.0
2021-04-29 10:40:00,32.22,32.25,32.13,32.13,28178.0,31.8251,31.8548,31.7362,31.7362,28178.0
2021-04-29 10:50:00,32.12,32.19,32.1,32.13,27233.0,31.7264,31.7955,31.7066,31.7362,27233.0
2021-04-29 11:00:00,32.13,32.21,32.12,32.17,19910.0,31.7362,31.8152,31.7264,31.7757,19910.0
2021-04-29 11:10:00,32.17,32.21,32.08,32.08,32978.0,31.7757,31.8152,31.6868,31.6868,32978.0
2021-04-29 11:20:00,32.07,32.17,32.05,32.17,30427.0,31.677,31.7757,31.6572,31.7757,30427.0
2021-04-29 11:30:00,32.16,32.18,32.02,32.02,20521.0,31.7659,31.7856,31.6276,31.6276,20521.0
2021-04-29 11:40:00,32.02,32.09,32.01,32.03,11900.0,31.6276,31.6967,31.6177,31.6375,11900.0
2021-04-29 11:50:00,32.03,32.03,31.95,31.95,33408.0,31.6375,31.6375,31.5584,31.5584,33408.0
2021-04-29 12:00:00,31.94,31.95,31.79,31.81,21962.0,31.5486,31.5584,31.4004,31.4202,21962.0
2021-04-29 12:10:00,31.82,31.91,31.81,31.86,15052.0,31.43,31.5189,31.4202,31.4695,15052.0
2021-04-29 12:20:00,31.86,31.89,31.75,31.81,30671.0,31.4695,31.4992,31.3609,31.4202,30671.0
2021-04-29 12:30:00,31.79,31.85,31.77,31.79,17369.0,31.4004,31.4597,31.3806,31.4004,17369.0
2021-04-29 12:40:00,31.79,31.91,31.79,31.89,14726.0,31.4004,31.5189,31.4004,31.4992,14726.0
2021-04-29 12:50:00,31.89,31.9,31.86,31.88,20881.0,31.4992,31.509,31.4695,31.4893,20881.0
2021-04-29 13:00:00,31.88,31.88,31.81,31.84,15182.0,31.4893,31.4893,31.4202,31.4498,15182.0
2021-04-29 13:10:00,31.84,31.9,31.83,31.86,22888.0,31.4498,31.509,31.4399,31.4695,22888.0
2021-04-29 13:20:00,31.87,31.94,31.86,31.91,12356.0,31.4794,31.5486,31.4695,31.5189,12356.0
2021-04-29 13:30:00,31.92,31.95,31.86,31.87,13622.0,31.5288,31.5584,31.4695,31.4794,13622.0
2021-04-29 13:40:00,31.88,31.96,31.85,31.96,15571.0,31.4893,31.5683,31.4597,31.5683,15571.0
2021-04-29 13:50:00,31.95,31.97,31.9,31.91,17887.0,31.5584,31.5782,31.509,31.5189,17887.0
2021-04-29 14:00:00,31.92,31.95,31.89,31.94,9521.0,31.5288,31.5584,31.4992,31.5486,9521.0
2021-04-29 14:10:00,31.95,32.04,31.93,32.04,13243.0,31.5584,31.6473,31.5387,31.6473,13243.0
2021-04-29 14:20:00,32.02,32.04,31.98,32.03,33934.0,31.6276,31.6473,31.5881,31.6375,33934.0
2021-04-29 14:30:00,32.03,32.1,32.03,32.09,25161.0,31.6375,31.7066,31.6375,31.6967,25161.0
2021-04-29 14:40:00,32.09,32.22,32.09,32.16,33939.0,31.6967,31.8251,31.6967,31.7659,33939.0
2021-04-29 14:50:00,32.18,32.19,32.13,32.17,21032.0,31.7856,31.7955,31.7362,31.7757,21032.0
2021-04-29 15:00:00,32.17,32.21,32.16,32.17,35725.0,31.7757,31.8152,31.7659,31.7757,35725.0
2021-04-29 15:10:00,32.18,32.21,32.11,32.12,32295.0,31.7856,31.8152,31.7165,31.7264,32295.0
2021-04-29 15:20:00,32.12,32.14,32.08,32.08,52358.0,31.7264,31.7461,31.6868,31.6868,52358.0
2021-04-29 15:30:00,32.1,32.15,32.09,32.09,37023.0,31.7066,31.756,31.6967,31.6967,37023.0
2021-04-29 15:40:00,32.09,32.15,32.05,32.1,71995.0,31.6967,31.756,31.6572,31.7066,71995.0
2021-04-29 15:50:00,32.1,32.21,32.08,32.14,243080.0,31.7066,31.8152,31.6868,31.7461,243080.0
2021-04-30 09:30:00,32.0,32.14,31.96,32.04,26328.0,31.6078,31.7461,31.5683,31.6473,26328.0
2021-04-30 09:40:00,32.05,32.11,31.99,32.11,20086.0,31.6572,31.7165,31.5979,31.7165,20086.0
2021-04-30 09:50:00,32.09,32.22,32.06,32.2,18942.0,31.6967,31.8251,31.6671,31.8054,18942.0
2021-04-30 10:00:00,32.2,32.3,32.09,32.2,18453.0,31.8054,31.9041,31.6967,31.8054,18453.0
2021-04-30 10:10:00,32.18,32.19,32.11,32.17,11259.0,31.7856,31.7955,31.7165,31.7757,11259.0
2021-04-30 10:20:00,32.15,32.17,31.89,31.99,31192.0,31.756,31.7757,31.4992,31.5979,31192.0
2021-04-30 10:30:00,31.98,32.02,31.84,31.87,33121.0,31.5881,31.6276,31.4498,31.4794,33121.0
2021-04-30 10:40:00,31.85,31.94,31.84,31.86,14713.0,31.4597,31.5486,31.4498,31.4695,14713.0
2021-04-30 10:50:00,31.86,31.94,31.85,31.87,20967.0,31.4695,31.5486,31.4597,31.4794,20967.0
2021-04-30 11:00:00,31.84,31.88,31.8,31.8,12216.0,31.4498,31.4893,31.4103,31.4103,12216.0
2021-04-30 11:10:00,31.82,31.9,31.81,31.89,17901.0,31.43,31.509,31.4202,31.4992,17901.0
2021-04-30 11:20:00,31.88,31.98,31.87,31.94,21758.0,31.4893,31.5881,31.4794,31.5486,21758.0
2021-04-30 11:30:00,31.94,32.0,31.92,31.93,24407.0,31.5486,31.6078,31.5288,31.5387,24407.0
2021-04-30 11:40:00,31.93,31.93,31.9,31.92,10231.0,31.5387,31.5387,31.509,31.5288,10231.0
2021-04-30 11:50:00,31.91,31.95,31.87,31.91,23853.0,31.5189,31.5584,31.4794,31.5189,23853.0
2021-04-30 12:00:00,31.91,31.99,31.91,31.95,16021.0,31.5189,31.5979,31.5189,31.5584,16021.0
2021-04-30 12:10:00,31.96,31.98,31.92,31.96,15766.0,31.5683,31.5881,31.5288,31.5683,15766.0
2021-04-30 12:20:00,31.95,31.97,31.93,31.94,12225.0,31.5584,31.5782,31.5387,31.5486,12225.0
2021-04-30 12:30:00,31.94,31.97,31.93,31.94,25981.0,31.5486,31.5782,31.5387,31.5486,25981.0
2021-04-30 12:40:00,31.94,31.99,31.9,31.96,38056.0,31.5486,31.5979,31.509,31.5683,38056.0
2021-04-30 12:50:00,31.95,31.96,31.9,31.95,15495.0,31.5584,31.5683,31.509,31.5584,15495.0
2021-04-30 13:00:00,31.95,31.95,31.88,31.9,7865.0,31.5584,31.5584,31.4893,31.509,7865.0
2021-04-30 13:10:00,31.9,31.9,31.83,31.88,70478.0,31.509,31.509,31.4399,31.4893,70478.0
2021-04-30 13:20:00,31.88,31.96,31.87,31.96,31818.0,31.4893,31.5683,31.4794,31.5683,31818.0
2021-04-30 13:30:00,31.96,32.04,31.94,32.02,27086.0,31.5683,31.6473,31.5486,31.6276,27086.0
2021-04-30 13:40:00,32.02,32.04,31.89,31.89,25234.0,31.6276,31.6473,31.4992,31.4992,25234.0
2021-04-30 13:50:00,31.87,31.9,31.84,31.89,39758.0,31.4794,31.509,31.4498,31.4992,39758.0
2021-04-30 14:00:00,31.9,31.93,31.85,31.89,19941.0,31.509,31.5387,31.4597,31.4992,19941.0
2021-04-30 14:10:00,31.88,31.96,31.87,31.94,20195.0,31.4893,31.5683,31.4794,31.5486,20195.0
2021-04-30 14:20:00,31.93,32.01,31.92,32.0,38357.0,31.5387,31.6177,31.5288,31.6078,38357.0
2021-04-30 14:30:00,31.99,32.01,31.95,31.95,15936.0,31.5979,31.6177,31.5584,31.5584,15936.0
2021-04-30 14:40:00,31.93,31.98,31.93,31.95,15937.0,31.5387,31.5881,31.5387,31.5584,15937.0
2021-04-30 14:50:00,31.93,31.97,31.88,31.9,25672.0,31.5387,31.5782,31.4893,31.509,25672.0
2021-04-30 15:00:00,31.9,31.93,31.87,31.9,19317.0,31.509,31.5387,31.4794,31.509,19317.0
2021-04-30 15:10:00,31.9,31.94,31.85,31.86,21004.0,31.509,31.5486,31.4597,31.4695,21004.0
2021-04-30 15:20:00,31.86,31.98,31.85,31.97,22984.0,31.4695,31.5881,31.4597,31.5782,22984.0
2021-04-30 15:30:00,31.98,31.99,31.89,31.9,41455.0,31.5881,31.5979,31.4992,31.509,41455.0
2021-04-30 15:40:00,31.89,31.9,31.78,31.87,64844.0,31.4992,31.509,31.3905,31.4794,64844.0
2021-04-30 15:50:00,31.88,32.02,31.87,31.96,243602.0,31.4893,31.6276,31.4794,31.5683,243602.0
2021-05-03 09:30:00,32.1,32.3,31.92,32.25,83958.0,31.7066,31.9041,31.5288,31.8548,83958.0
2021-05-03 09:40:00,32.3,32.43,32.16,32.3,40664.0,31.9041,32.0326,31.7659,31.9041,40664.0
2021-05-03 09:50:00,32.32,32.39,32.17,32.3,18452.0,31.9239,31.993,31.7757,31.9041,18452.0
2021-05-03 10:00:00,32.28,32.28,32.03,32.08,30261.0,31.8844,31.8844,31.6375,31.6868,30261.0
2021-05-03 10:10:00,32.1,32.1,31.99,32.0,24456.0,31.7066,31.7066,31.5979,31.6078,24456.0
2021-05-03 10:20:00,32.01,32.06,31.96,32.0,50977.0,31.6177,31.6671,31.5683,31.6078,50977.0
2021-05-03 10:30:00,32.0,32.11,31.98,32.08,19053.0,31.6078,31.7165,31.5881,31.6868,19053.0
2021-05-03 10:40:00,32.08,32.12,32.05,32.07,29024.0,31.6868,31.7264,31.6572,31.677,29024.0
2021-05-03 10:50:00,32.07,32.14,32.03,32.09,29657.0,31.677,31.7461,31.6375,31.6967,29657.0
2021-05-03 11:00:00,32.09,32.11,32.03,32.09,16416.0,31.6967,31.7165,31.6375,31.6967,16416.0
2021-05-03 11:10:00,32.1,32.16,32.09,32.15,31527.0,31.7066,31.7659,31.6967,31.756,31527.0
2021-05-03 11:20:00,32.14,32.21,32.13,32.15,18829.0,31.7461,31.8152,31.7362,31.756,18829.0
2021-05-03 11:30:00,32.16,32.21,32.15,32.21,26499.0,31.7659,31.8152,31.756,31.8152,26499.0
2021-05-03 11:40:00,32.2,32.21,32.14,32.15,12066.0,31.8054,31.8152,31.7461,31.756,12066.0
2021-05-03 11:50:00,32.16,32.17,32.11,32.12,18776.0,31.7659,31.7757,31.7165,31.7264,18776.0
2021-05-03 12:00:00,32.12,32.16,32.1,32.11,15691.0,31.7264,31.7659,31.7066,31.7165,15691.0
2021-05-03 12:10:00,32.11,32.11,32.03,32.05,38366.0,31.7165,31.7165,31.6375,31.6572,38366.0
2021-05-03 12:20:00,32.05,32.14,32.02,32.14,17599.0,31.6572,31.7461,31.6276,31.7461,17599.0
2021-05-03 12:30:00,32.14,32.14,32.06,32.11,11357.0,31.7461,31.7461,31.6671,31.7165,11357.0
2021-05-03 12:40:00,32.11,32.18,32.1,32.16,15099.0,31.7165,31.7856,31.7066,31.7659,15099.0
2021-05-03 12:50:00,32.15,32.18,32.14,32.17,15539.0,31.756,31.7856,31.7461,31.7757,15539.0
2021-05-03 13:00:00,32.17,32.18,32.13,32.14,66325.0,31.7757,31.7856,31.7362,31.7461,66325.0
2021-05-03 13:10:00,32.13,32.2,32.11,32.16,128408.0,31.7362,31.8054,31.7165,31.7659,128408.0
2021-05-03 13:20:00,32.17,32.21,32.13,32.15,73299.0,31.7757,31.8152,31.7362,31.756,73299.0
2021-05-03 13:30:00,32.15,32.25,32.15,32.22,62287.0,31.756,31.8548,31.756,31.8251,62287.0
2021-05-03 13:40:00,32.22,32.24,32.18,32.19,28783.0,31.8251,31.8449,31.7856,31.7955,28783.0
2021-05-03 13:50:00,32.18,32.24,32.18,32.23,23792.0,31.7856,31.8449,31.7856,31.835,23792.0
2021-05-03 14:00:00,32.23,32.27,32.18,32.27,39358.0,31.835,31.8745,31.7856,31.8745,39358.0
2021-05-03 14:10:00,32.27,32.29,32.25,32.27,14071.0,31.8745,31.8943,31.8548,31.8745,14071.0
2021-05-03 14:20:00,32.27,32.35,32.27,32.33,52690.0,31.8745,31.9535,31.8745,31.9338,52690.0
2021-05-03 14:30:00,32.32,32.38,32.31,32.33,30526.0,31.9239,31.9832,31.914,31.9338,30526.0
2021-05-03 14:40:00,32.34,32.38,32.33,32.38,33530.0,31.9437,31.9832,31.9338,31.9832,33530.0
2021-05-03 14:50:00,32.38,32.38,32.33,32.36,31350.0,31.9832,31.9832,31.9338,31.9634,31350.0
2021-05-03 15:00:00,32.35,32.35,32.2,32.22,64252.0,31.9535,31.9535,31.8054,31.8251,64252.0
2021-05-03 15:10:00,32.21,32.25,32.2,32.23,30147.0,31.8152,31.8548,31.8054,31.835,30147.0
2021-05-03 15:20:00,32.23,32.24,32.18,32.21,29077.0,31.835,31.8449,31.7856,31.8152,29077.0
2021-05-03 15:30:00,32.21,32.23,32.09,32.1,84546.0,31.8152,31.835,31.6967,31.7066,84546.0
2021-05-03 15:40:00,32.09,32.12,32.06,32.1,92940.0,31.6967,31.7264,31.6671,31.7066,92940.0
2021-05-03 15:50:00,32.1,32.1,32.02,32.04,181098.0,31.7066,31.7066,31.6276,31.6473,181098.0
2021-05-04 09:30:00,32.07,32.52,32.07,32.34,79816.0,31.677,32.1215,31.677,31.9437,79816.0
2021-05-04 09:40:00,32.35,32.4,32.08,32.08,31011.0,31.9535,32.0029,31.6868,31.6868,31011.0
2021-05-04 09:50:00,32.07,32.08,31.88,31.92,60496.0,31.677,31.6868,31.4893,31.5288,60496.0
2021-05-04 10:00:00,31.9,31.91,31.72,31.8,71826.0,31.509,31.5189,31.3313,31.4103,71826.0
2021-05-04 10:10:00,31.75,31.83,31.65,31.83,51343.0,31.3609,31.4399,31.2621,31.4399,51343.0
2021-05-04 10:20:00,31.83,32.0,31.81,31.99,34444.0,31.4399,31.6078,31.4202,31.5979,34444.0
2021-05-04 10:30:00,32.0,32.09,31.91,32.09,27515.0,31.6078,31.6967,31.5189,31.6967,27515.0
2021-05-04 10:40:00,32.09,32.17,32.06,32.07,50439.0,31.6967,31.7757,31.6671,31.677,50439.0
2021-05-04 10:50:00,32.06,32.06,31.89,31.89,16798.0,31.6671,31.6671,31.4992,31.4992,16798.0
2021-05-04 11:00:00,31.89,31.94,31.83,31.92,23037.0,31.4992,31.5486,31.4399,31.5288,23037.0
2021-05-04 11:10:00,31.92,31.93,31.72,31.74,14844.0,31.5288,31.5387,31.3313,31.351,14844.0
2021-05-04 11:20:00,31.74,31.81,31.69,31.81,19567.0,31.351,31.4202,31.3016,31.4202,19567.0
2021-05-04 11:30:00,31.83,31.88,31.8,31.85,17108.0,31.4399,31.4893,31.4103,31.4597,17108.0
2021-05-04 11:40:00,31.85,31.86,31.75,31.77,24845.0,31.4597,31.4695,31.3609,31.3806,24845.0
2021-05-04 11:50:00,31.77,31.77,31.65,31.67,17123.0,31.3806,31.3806,31.2621,31.2819,17123.0
2021-05-04 12:00:00,31.68,31.78,31.67,31.77,21945.0,31.2917,31.3905,31.2819,31.3806,21945.0
2021-05-04 12:10:00,31.77,31.93,31.77,31.92,21487.0,31.3806,31.5387,31.3806,31.5288,21487.0
2021-05-04 12:20:00,31.92,31.96,31.88,31.96,18548.0,31.5288,31.5683,31.4893,31.5683,18548.0
2021-05-04 12:30:00,31.96,31.96,31.87,31.89,25856.0,31.5683,31.5683,31.4794,31.4992,25856.0
2021-05-04 12:40:00,31.89,31.89,31.84,31.85,33053.0,31.4992,31.4992,31.4498,31.4597,33053.0
2021-05-04 12:50:00,31.85,31.89,31.8,31.81,32713.0,31.4597,31.4992,31.4103,31.4202,32713.0
2021-05-04 13:00:00,31.8,31.89,31.77,31.86,29390.0,31.4103,31.4992,31.3806,31.4695,29390.0
2021-05-04 13:10:00,31.86,31.88,31.81,31.87,30433.0,31.4695,31.4893,31.4202,31.4794,30433.0
2021-05-04 13:20:00,31.88,31.97,31.87,31.93,25991.0,31.4893,31.5782,31.4794,31.5387,25991.0
2021-05-04 13:30:00,31.93,31.95,31.87,31.9,39761.0,31.5387,31.5584,31.4794,31.509,39761.0
2021-05-04 13:40:00,31.9,31.9,31.8,31.84,68364.0,31.509,31.509,31.4103,31.4498,68364.0
2021-05-04 13:50:00,31.84,31.94,31.79,31.93,148641.0,31.4498,31.5486,31.4004,31.5387,148641.0
2021-05-04 14:00:00,31.93,31.96,31.89,31.94,38679.0,31.5387,31.5683,31.4992,31.5486,38679.0
2021-05-04 14:10:00,31.95,32.0,31.93,31.98,71865.0,31.5584,31.6078,31.5387,31.5881,71865.0
2021-05-04 14:20:00,31.98,32.01,31.92,32.01,30789.0,31.5881,31.6177,31.5288,31.6177,30789.0
2021-05-04 14:30:00,32.0,32.07,31.99,32.03,22149.0,31.6078,31.677,31.5979,31.6375,22149.0
2021-05-04 14:40:00,32.03,32.1,32.01,32.08,45521.0,31.6375,31.7066,31.6177,31.6868,45521.0
2021-05-04 14:50:00,32.08,32.11,32.06,32.06,25471.0,31.6868,31.7165,31.6671,31.6671,25471.0
2021-05-04 15:00:00,32.06,32.1,32.0,32.05,38552.0,31.6671,31.7066,31.6078,31.6572,38552.0
2021-05-04 15:10:00,32.05,32.06,32.01,32.02,28535.0,31.6572,31.6671,31.6177,31.6276,28535.0
2021-05-04 15:20:00,32.03,32.11,32.01,32.11,34525.0,31.6375,31.7165,31.6177,31.7165,34525.0
2021-05-04 15:30:00,32.11,32.15,32.07,32.11,53898.0,31.7165,31.756,31.677,31.7165,53898.0
2021-05-04 15:40:00,32.1,32.12,32.04,32.09,56719.0,31.7066,31.7264,31.6473,31.6967,56719.0
2021-05-04 15:50:00,32.09,32.2,32.09,32.2,277624.0,31.6967,31.8054,31.6967,31.8054,277624.0
2021-05-05 09:30:00,32.41,32.41,32.16,32.34,54643.0,32.0128,32.0128,31.7659,31.9437,54643.0
2021-05-05 09:40:00,32.33,32.52,32.26,32.42,32192.0,31.9338,32.1215,31.8646,32.0227,32192.0
2021-05-05 09:50:00,32.42,32.52,32.35,32.38,22052.0,32.0227,32.1215,31.9535,31.9832,22052.0
2021-05-05 10:00:00,32.38,32.39,31.99,32.05,37963.0,31.9832,31.993,31.5979,31.6572,37963.0
2021-05-05 10:10:00,32.07,32.17,32.04,32.14,90820.0,31.677,31.7757,31.6473,31.7461,90820.0
2021-05-05 10:20:00,32.14,32.22,32.06,32.13,75381.0,31.7461,31.8251,31.6671,31.7362,75381.0
2021-05-05 10:30:00,32.12,32.16,32.05,32.15,34607.0,31.7264,31.7659,31.6572,31.756,34607.0
2021-05-05 10:40:00,32.14,32.27,32.12,32.26,42869.0,31.7461,31.8745,31.7264,31.8646,42869.0
2021-05-05 10:50:00,32.26,32.32,32.24,32.3,29609.0,31.8646,31.9239,31.8449,31.9041,29609.0
2021-05-05 11:00:00,32.29,32.37,32.25,32.37,16418.0,31.8943,31.9733,31.8548,31.9733,16418.0
2021-05-05 11:10:00,32.38,32.48,32.38,32.47,13201.0,31.9832,32.0819,31.9832,32.0721,13201.0
2021-05-05 11:20:00,32.47,32.54,32.43,32.53,39289.0,32.0721,32.1412,32.0326,32.1313,39289.0
2021-05-05 11:30:00,32.55,32.63,32.51,32.62,22006.0,32.1511,32.2301,32.1116,32.2202,22006.0
2021-05-05 11:40:00,32.61,32.66,32.59,32.62,16387.0,32.2103,32.2597,32.1906,32.2202,16387.0
2021-05-05 11:50:00,32.63,32.71,32.62,32.7,20080.0,32.2301,32.3091,32.2202,32.2992,20080.0
2021-05-05 12:00:00,32.7,32.77,32.69,32.76,35568.0,32.2992,32.3684,32.2894,32.3585,35568.0
2021-05-05 12:10:00,32.76,32.77,32.63,32.66,37559.0,32.3585,32.3684,32.2301,32.2597,37559.0
2021-05-05 12:20:00,32.66,32.72,32.63,32.71,22401.0,32.2597,32.319,32.2301,32.3091,22401.0
2021-05-05 12:30:00,32.7,32.73,32.63,32.65,29997.0,32.2992,32.3289,32.2301,32.2499,29997.0
2021-05-05 12:40:00,32.66,32.67,32.54,32.54,87481.0,32.2597,32.2696,32.1412,32.1412,87481.0
2021-05-05 12:50:00,32.55,32.57,32.49,32.52,78688.0,32.1511,32.1708,32.0918,32.1215,78688.0
2021-05-05 13:00:00,32.52,32.55,32.5,32.54,43490.0,32.1215,32.1511,32.1017,32.1412,43490.0
2021-05-05 13:10:00,32.54,32.57,32.52,32.54,154900.0,32.1412,32.1708,32.1215,32.1412,154900.0
2021-05-05 13:20:00,32.54,32.56,32.51,32.52,43772.0,32.1412,32.161,32.1116,32.1215,43772.0
2021-05-05 13:30:00,32.53,32.56,32.52,32.55,25539.0,32.1313,32.161,32.1215,32.1511,25539.0
2021-05-05 13:40:00,32.54,32.54,32.42,32.47,63669.0,32.1412,32.1412,32.0227,32.0721,63669.0
2021-05-05 13:50:00,32.46,32.51,32.44,32.5,50411.0,32.0622,32.1116,32.0424,32.1017,50411.0
2021-05-05 14:00:00,32.5,32.51,32.42,32.44,25098.0,32.1017,32.1116,32.0227,32.0424,25098.0
2021-05-05 14:10:00,32.45,32.47,32.4,32.43,62579.0,32.0523,32.0721,32.0029,32.0326,62579.0
2021-05-05 14:20:00,32.43,32.46,32.4,32.45,43015.0,32.0326,32.0622,32.0029,32.0523,43015.0
2021-05-05 14:30:00,32.45,32.55,32.44,32.54,24869.0,32.0523,32.1511,32.0424,32.1412,24869.0
2021-05-05 14:40:00,32.54,32.64,32.53,32.62,81462.0,32.1412,32.24,32.1313,32.2202,81462.0
2021-05-05 14:50:00,32.6,32.62,32.56,32.57,24891.0,32.2005,32.2202,32.161,32.1708,24891.0
2021-05-05 15:00:00,32.57,32.58,32.43,32.44,40700.0,32.1708,32.1807,32.0326,32.0424,40700.0
2021-05-05 15:10:00,32.43,32.51,32.43,32.48,46722.0,32.0326,32.1116,32.0326,32.0819,46722.0
2021-05-05 15:20:00,32.48,32.51,32.42,32.44,99311.0,32.0819,32.1116,32.0227,32.0424,99311.0
2021-05-05 15:30:00,32.43,32.43,32.33,32.33,81160.0,32.0326,32.0326,31.9338,31.9338,81160.0
2021-05-05 15:40:00,32.32,32.33,32.28,32.29,322753.0,31.9239,31.9338,31.8844,31.8943,322753.0
2021-05-05 15:50:00,32.28,32.35,32.2,32.35,574517.0,31.8844,31.9535,31.8054,31.9535,574517.0
2021-05-06 09:30:00,32.12,32.25,31.6,31.79,126618.0,31.7264,31.8548,31.2127,31.4004,126618.0
2021-05-06 09:40:00,31.79,31.93,31.65,31.7,65069.0,31.4004,31.5387,31.2621,31.3115,65069.0
2021-05-06 09:50:00,31.71,31.72,31.34,31.34,56453.0,31.3214,31.3313,30.9559,30.9559,56453.0
2021-05-06 10:00:00,31.3,31.37,30.96,30.96,88455.0,30.9164,30.9855,30.5806,30.5806,88455.0
2021-05-06 10:10:00,30.97,31.15,30.81,31.14,189153.0,30.5904,30.7682,30.4324,30.7584,189153.0
2021-05-06 10:20:00,31.15,31.45,31.13,31.27,125593.0,30.7682,31.0646,30.7485,30.8868,125593.0
2021-05-06 10:30:00,31.28,31.43,31.27,31.4,56031.0,30.8966,31.0448,30.8868,31.0152,56031.0
2021-05-06 10:40:00,31.4,31.45,31.31,31.42,58482.0,31.0152,31.0646,30.9263,31.0349,58482.0
2021-05-06 10:50:00,31.43,31.57,31.43,31.52,60041.0,31.0448,31.1831,31.0448,31.1337,60041.0
2021-05-06 11:00:00,31.53,31.55,31.26,31.29,99968.0,31.1436,31.1633,30.8769,30.9065,99968.0
2021-05-06 11:10:00,31.3,31.5,31.28,31.5,68020.0,30.9164,31.114,30.8966,31.114,68020.0
2021-05-06 11:20:00,31.5,31.67,31.46,31.67,68033.0,31.114,31.2819,31.0744,31.2819,68033.0
2021-05-06 11:30:00,31.67,31.98,31.62,31.97,202888.0,31.2819,31.5881,31.2325,31.5782,202888.0
2021-05-06 11:40:00,31.97,32.09,31.93,32.03,73579.0,31.5782,31.6967,31.5387,31.6375,73579.0
2021-05-06 11:50:00,32.02,32.09,31.99,32.04,34132.0,31.6276,31.6967,31.5979,31.6473,34132.0
2021-05-06 12:00:00,32.05,32.19,31.99,32.15,57140.0,31.6572,31.7955,31.5979,31.756,57140.0
2021-05-06 12:10:00,32.15,32.23,32.12,32.16,39792.0,31.756,31.835,31.7264,31.7659,39792.0
2021-05-06 12:20:00,32.16,32.24,32.14,32.24,82742.0,31.7659,31.8449,31.7461,31.8449,82742.0
2021-05-06 12:30:00,32.23,32.32,32.19,32.27,190321.0,31.835,31.9239,31.7955,31.8745,190321.0
2021-05-06 12:40:00,32.27,32.34,32.19,32.2,55177.0,31.8745,31.9437,31.7955,31.8054,55177.0
2021-05-06 12:50:00,32.21,32.24,32.18,32.23,44927.0,31.8152,31.8449,31.7856,31.835,44927.0
2021-05-06 13:00:00,32.23,32.24,32.12,32.15,41123.0,31.835,31.8449,31.7264,31.756,41123.0
2021-05-06 13:10:00,32.14,32.15,31.94,31.99,49014.0,31.7461,31.756,31.5486,31.5979,49014.0
2021-05-06 13:20:00,32.0,32.02,31.86,31.99,53499.0,31.6078,31.6276,31.4695,31.5979,53499.0
2021-05-06 13:30:00,32.0,32.04,31.97,32.04,52698.0,31.6078,31.6473,31.5782,31.6473,52698.0
2021-05-06 13:40:00,32.05,32.08,31.88,31.88,47467.0,31.6572,31.6868,31.4893,31.4893,47467.0
2021-05-06 13:50:00,31.88,31.89,31.76,31.81,40735.0,31.4893,31.4992,31.3708,31.4202,40735.0
2021-05-06 14:00:00,31.81,31.87,31.8,31.85,54471.0,31.4202,31.4794,31.4103,31.4597,54471.0
2021-05-06 14:10:00,31.85,31.88,31.74,31.81,107801.0,31.4597,31.4893,31.351,31.4202,107801.0
2021-05-06 14:20:00,31.81,31.81,31.55,31.59,42938.0,31.4202,31.4202,31.1633,31.2028,42938.0
2021-05-06 14:30:00,31.59,31.67,31.59,31.63,37451.0,31.2028,31.2819,31.2028,31.2424,37451.0
2021-05-06 14:40:00,31.63,31.81,31.61,31.77,123863.0,31.2424,31.4202,31.2226,31.3806,123863.0
2021-05-06 14:50:00,31.78,31.91,31.75,31.85,70337.0,31.3905,31.5189,31.3609,31.4597,70337.0
2021-05-06 15:00:00,31.85,31.88,31.76,31.77,49272.0,31.4597,31.4893,31.3708,31.3806,49272.0
2021-05-06 15:10:00,31.78,31.85,31.74,31.81,53438.0,31.3905,31.4597,31.351,31.4202,53438.0
2021-05-06 15:20:00,31.79,31.95,31.78,31.92,49648.0,31.4004,31.5584,31.3905,31.5288,49648.0
2021-05-06 15:30:00,31.92,32.04,31.89,32.04,92969.0,31.5288,31.6473,31.4992,31.6473,92969.0
2021-05-06 15:40:00,32.04,32.11,32.03,32.04,126049.0,31.6473,31.7165,31.6375,31.6473,126049.0
2021-05-06 15:50:00,32.04,32.26,32.04,32.21,371891.0,31.6473,31.8646,31.6473,31.8152,371891.0
2021-05-07 09:30:00,32.3,32.33,31.84,32.09,48248.0,31.9041,31.9338,31.4498,31.6967,48248.0
2021-05-07 09:40:00,32.1,32.28,32.1,32.25,63456.0,31.7066,31.8844,31.7066,31.8548,63456.0
2021-05-07 09:50:00,32.21,32.22,32.0,32.06,40306.0,31.8152,31.8251,31.6078,31.6671,40306.0
2021-05-07 10:00:00,32.05,32.21,32.03,32.18,75252.0,31.6572,31.8152,31.6375,31.7856,75252.0
2021-05-07 10:10:00,32.18,32.33,32.16,32.31,54342.0,31.7856,31.9338,31.7659,31.914,54342.0
2021-05-07 10:20:00,32.32,32.39,32.26,32.32,153043.0,31.9239,31.993,31.8646,31.9239,153043.0
2021-05-07 10:30:00,32.33,32.67,32.33,32.64,175574.0,31.9338,32.2696,31.9338,32.24,175574.0
2021-05-07 10:40:00,32.63,32.79,32.63,32.73,97981.0,32.2301,32.3881,32.2301,32.3289,97981.0
2021-05-07 10:50:00,32.73,32.86,32.7,32.76,56129.0,32.3289,32.4573,32.2992,32.3585,56129.0
2021-05-07 11:00:00,32.8,32.83,32.7,32.73,37278.0,32.398,32.4277,32.2992,32.3289,37278.0
2021-05-07 11:10:00,32.73,32.74,32.63,32.69,24066.0,32.3289,32.3388,32.2301,32.2894,24066.0
2021-05-07 11:20:00,32.69,32.69,32.56,32.57,25233.0,32.2894,32.2894,32.161,32.1708,25233.0
2021-05-07 11:30:00,32.56,32.58,32.52,32.56,20540.0,32.161,32.1807,32.1215,32.161,20540.0
2021-05-07 11:40:00,32.55,32.58,32.49,32.52,32279.0,32.1511,32.1807,32.0918,32.1215,32279.0
2021-05-07 11:50:00,32.53,32.63,32.53,32.57,23279.0,32.1313,32.2301,32.1313,32.1708,23279.0
2021-05-07 12:00:00,32.58,32.65,32.55,32.64,23304.0,32.1807,32.2499,32.1511,32.24,23304.0
2021-05-07 12:10:00,32.64,32.66,32.6,32.63,22526.0,32.24,32.2597,32.2005,32.2301,22526.0
2021-05-07 12:20:00,32.63,32.74,32.62,32.74,30156.0,32.2301,32.3388,32.2202,32.3388,30156.0
2021-05-07 12:30:00,32.75,32.85,32.74,32.83,36012.0,32.3486,32.4474,32.3388,32.4277,36012.0
2021-05-07 12:40:00,32.85,32.97,32.85,32.96,81656.0,32.4474,32.5659,32.4474,32.5561,81656.0
2021-05-07 12:50:00,32.95,33.13,32.9,33.09,194664.0,32.5462,32.724,32.4968,32.6845,194664.0
2021-05-07 13:00:00,33.1,33.28,33.09,33.21,91197.0,32.6943,32.8721,32.6845,32.803,91197.0
2021-05-07 13:10:00,33.2,33.32,33.19,33.21,106096.0,32.7931,32.9116,32.7832,32.803,106096.0
2021-05-07 13:20:00,33.21,33.37,33.2,33.34,79286.0,32.803,32.961,32.7931,32.9314,79286.0
2021-05-07 13:30:00,33.34,33.5,33.34,33.48,122782.0,32.9314,33.0894,32.9314,33.0697,122782.0
2021-05-07 13:40:00,33.47,33.69,33.46,33.64,264117.0,33.0598,33.2771,33.0499,33.2277,264117.0
2021-05-07 13:50:00,33.64,33.67,33.49,33.54,57675.0,33.2277,33.2574,33.0796,33.1289,57675.0
2021-05-07 14:00:00,33.54,33.62,33.47,33.57,73880.0,33.1289,33.208,33.0598,33.1586,73880.0
2021-05-07 14:10:00,33.57,33.59,33.48,33.53,36701.0,33.1586,33.1783,33.0697,33.1191,36701.0
2021-05-07 14:20:00,33.54,33.63,33.52,33.61,83044.0,33.1289,33.2178,33.1092,33.1981,83044.0
2021-05-07 14:30:00,33.62,33.65,33.5,33.52,84761.0,33.208,33.2376,33.0894,33.1092,84761.0
2021-05-07 14:40:00,33.51,33.53,33.43,33.45,63415.0,33.0993,33.1191,33.0203,33.0401,63415.0
2021-05-07 14:50:00,33.45,33.48,33.41,33.44,42124.0,33.0401,33.0697,33.0005,33.0302,42124.0
2021-05-07 15:00:00,33.44,33.48,33.41,33.44,37627.0,33.0302,33.0697,33.0005,33.0302,37627.0
2021-05-07 15:10:00,33.43,33.46,33.36,33.43,152590.0,33.0203,33.0499,32.9512,33.0203,152590.0
2021-05-07 15:20:00,33.43,33.49,33.38,33.49,80999.0,33.0203,33.0796,32.9709,33.0796,80999.0
2021-05-07 15:30:00,33.48,33.52,33.35,33.38,89021.0,33.0697,33.1092,32.9413,32.9709,89021.0
2021-05-07 15:40:00,33.38,33.52,33.35,33.49,190558.0,32.9709,33.1092,32.9413,33.0796,190558.0
2021-05-07 15:50:00,33.5,33.64,33.49,33.57,690466.0,33.0894,33.2277,33.0796,33.1586,690466.0
2021-05-10 09:30:00,33.86,33.9,33.55,33.68,56560.0,33.445,33.4845,33.1388,33.2672,56560.0
2021-05-10 09:40:00,33.63,33.63,33.45,33.53,37636.0,33.2178,33.2178,33.0401,33.1191,37636.0
2021-05-10 09:50:00,33.5,33.6,33.41,33.6,42537.0,33.0894,33.1882,33.0005,33.1882,42537.0
2021-05-10 10:00:00,33.59,33.66,33.53,33.53,32218.0,33.1783,33.2475,33.1191,33.1191,32218.0
2021-05-10 10:10:00,33.52,33.75,33.52,33.73,24590.0,33.1092,33.3364,33.1092,33.3166,24590.0
2021-05-10 10:20:00,33.72,33.73,33.53,33.54,50346.0,33.3067,33.3166,33.1191,33.1289,50346.0
2021-05-10 10:30:00,33.52,33.54,33.38,33.46,29522.0,33.1092,33.1289,32.9709,33.0499,29522.0
2021-05-10 10:40:00,33.46,33.46,33.27,33.32,23163.0,33.0499,33.0499,32.8623,32.9116,23163.0
2021-05-10 10:50:00,33.34,33.5,33.28,33.44,24836.0,32.9314,33.0894,32.8721,33.0302,24836.0
2021-05-10 11:00:00,33.43,33.46,33.27,33.29,27167.0,33.0203,33.0499,32.8623,32.882,27167.0
2021-05-10 11:10:00,33.29,33.31,33.16,33.24,24518.0,32.882,32.9018,32.7536,32.8326,24518.0
2021-05-10 11:20:00,33.25,33.32,33.12,33.18,70180.0,32.8425,32.9116,32.7141,32.7734,70180.0
2021-05-10 11:30:00,33.19,33.39,33.16,33.37,50988.0,32.7832,32.9808,32.7536,32.961,50988.0
2021-05-10 11:40:00,33.37,33.43,33.28,33.3,50196.0,32.961,33.0203,32.8721,32.8919,50196.0
2021-05-10 11:50:00,33.3,33.35,33.27,33.35,23305.0,32.8919,32.9413,32.8623,32.9413,23305.0
2021-05-10 12:00:00,33.35,33.44,33.34,33.41,31953.0,32.9413,33.0302,32.9314,33.0005,31953.0
2021-05-10 12:10:00,33.41,33.47,33.39,33.47,20519.0,33.0005,33.0598,32.9808,33.0598,20519.0
2021-05-10 12:20:00,33.47,33.52,33.38,33.4,60549.0,33.0598,33.1092,32.9709,32.9907,60549.0
2021-05-10 12:30:00,33.4,33.47,33.38,33.4,59703.0,32.9907,33.0598,32.9709,32.9907,59703.0
2021-05-10 12:40:00,33.38,33.38,33.18,33.19,28001.0,32.9709,32.9709,32.7734,32.7832,28001.0
2021-05-10 12:50:00,33.2,33.25,33.16,33.25,47678.0,32.7931,32.8425,32.7536,32.8425,47678.0
2021-05-10 13:00:00,33.24,33.26,33.14,33.19,27973.0,32.8326,32.8524,32.7339,32.7832,27973.0
2021-05-10 13:10:00,33.18,33.21,33.15,33.18,25174.0,32.7734,32.803,32.7437,32.7734,25174.0
2021-05-10 13:20:00,33.18,33.28,33.18,33.21,24875.0,32.7734,32.8721,32.7734,32.803,24875.0
2021-05-10 13:30:00,33.21,33.27,33.18,33.26,21268.0,32.803,32.8623,32.7734,32.8524,21268.0
2021-05-10 13:40:00,33.25,33.25,33.14,33.2,30684.0,32.8425,32.8425,32.7339,32.7931,30684.0
2021-05-10 13:50:00,33.2,33.26,33.18,33.19,22313.0,32.7931,32.8524,32.7734,32.7832,22313.0
2021-05-10 14:00:00,33.2,33.24,33.18,33.22,23960.0,32.7931,32.8326,32.7734,32.8129,23960.0
2021-05-10 14:10:00,33.23,33.28,33.08,33.1,52003.0,32.8227,32.8721,32.6746,32.6943,52003.0
2021-05-10 14:20:00,33.12,33.14,33.0,33.07,33587.0,32.7141,32.7339,32.5956,32.6647,33587.0
2021-05-10 14:30:00,33.08,33.08,32.96,32.99,65170.0,32.6746,32.6746,32.5561,32.5857,65170.0
2021-05-10 14:40:00,32.98,32.99,32.87,32.89,30102.0,32.5758,32.5857,32.4672,32.4869,30102.0
2021-05-10 14:50:00,32.87,32.89,32.76,32.88,71800.0,32.4672,32.4869,32.3585,32.477,71800.0
2021-05-10 15:00:00,32.87,32.91,32.79,32.84,53563.0,32.4672,32.5067,32.3881,32.4375,53563.0
2021-05-10 15:10:00,32.86,32.93,32.85,32.87,66345.0,32.4573,32.5264,32.4474,32.4672,66345.0
2021-05-10 15:20:00,32.86,32.91,32.78,32.87,88709.0,32.4573,32.5067,32.3783,32.4672,88709.0
2021-05-10 15:30:00,32.88,32.94,32.86,32.87,91704.0,32.477,32.5363,32.4573,32.4672,91704.0
2021-05-10 15:40:00,32.86,32.88,32.63,32.65,117314.0,32.4573,32.477,32.2301,32.2499,117314.0
2021-05-10 15:50:00,32.65,32.73,32.55,32.58,325657.0,32.2499,32.3289,32.1511,32.1807,325657.0
2021-05-11 09:30:00,32.1,32.43,31.87,32.12,172883.0,31.7066,32.0326,31.4794,31.7264,172883.0
2021-05-11 09:40:00,32.09,32.35,32.05,32.32,119314.0,31.6967,31.9535,31.6572,31.9239,119314.0
2021-05-11 09:50:00,32.34,32.98,32.34,32.98,160682.0,31.9437,32.5758,31.9437,32.5758,160682.0
2021-05-11 10:00:00,32.94,33.1,32.63,32.63,102984.0,32.5363,32.6943,32.2301,32.2301,102984.0
2021-05-11 10:10:00,32.66,32.67,32.25,32.3,44030.0,32.2597,32.2696,31.8548,31.9041,44030.0
2021-05-11 10:20:00,32.3,32.58,32.2,32.23,48493.0,31.9041,32.1807,31.8054,31.835,48493.0
2021-05-11 10:30:00,32.21,32.21,31.95,32.02,80719.0,31.8152,31.8152,31.5584,31.6276,80719.0
2021-05-11 10:40:00,32.02,32.29,31.99,32.29,60104.0,31.6276,31.8943,31.5979,31.8943,60104.0
2021-05-11 10:50:00,32.3,32.42,32.26,32.34,94017.0,31.9041,32.0227,31.8646,31.9437,94017.0
2021-05-11 11:00:00,32.34,32.46,32.2,32.3,117552.0,31.9437,32.0622,31.8054,31.9041,117552.0
2021-05-11 11:10:00,32.29,32.53,32.27,32.49,85222.0,31.8943,32.1313,31.8745,32.0918,85222.0
2021-05-11 11:20:00,32.52,32.58,32.5,32.58,51669.0,32.1215,32.1807,32.1017,32.1807,51669.0
2021-05-11 11:30:00,32.57,32.63,32.51,32.6,54219.0,32.1708,32.2301,32.1116,32.2005,54219.0
2021-05-11 11:40:00,32.61,32.62,32.46,32.52,117713.0,32.2103,32.2202,32.0622,32.1215,117713.0
2021-05-11 11:50:00,32.53,32.54,32.45,32.46,77382.0,32.1313,32.1412,32.0523,32.0622,77382.0
2021-05-11 12:00:00,32.46,32.51,32.42,32.46,69413.0,32.0622,32.1116,32.0227,32.0622,69413.0
2021-05-11 12:10:00,32.46,32.51,32.43,32.47,47531.0,32.0622,32.1116,32.0326,32.0721,47531.0
2021-05-11 12:20:00,32.47,32.49,32.39,32.4,38212.0,32.0721,32.0918,31.993,32.0029,38212.0
2021-05-11 12:30:00,32.41,32.43,32.32,32.39,48508.0,32.0128,32.0326,31.9239,31.993,48508.0
2021-05-11 12:40:00,32.38,32.4,32.32,32.33,41278.0,31.9832,32.0029,31.9239,31.9338,41278.0
2021-05-11 12:50:00,32.34,32.34,32.18,32.22,39614.0,31.9437,31.9437,31.7856,31.8251,39614.0
2021-05-11 13:00:00,32.2,32.35,32.17,32.33,45138.0,31.8054,31.9535,31.7757,31.9338,45138.0
2021-05-11 13:10:00,32.34,32.38,32.25,32.36,47489.0,31.9437,31.9832,31.8548,31.9634,47489.0
2021-05-11 13:20:00,32.37,32.46,32.33,32.46,50137.0,31.9733,32.0622,31.9338,32.0622,50137.0
2021-05-11 13:30:00,32.48,32.5,32.41,32.46,84382.0,32.0819,32.1017,32.0128,32.0622,84382.0
2021-05-11 13:40:00,32.46,32.49,32.41,32.47,46175.0,32.0622,32.0918,32.0128,32.0721,46175.0
2021-05-11 13:50:00,32.47,32.53,32.39,32.53,96875.0,32.0721,32.1313,31.993,32.1313,96875.0
2021-05-11 14:00:00,32.54,32.64,32.48,32.52,65941.0,32.1412,32.24,32.0819,32.1215,65941.0
2021-05-11 14:10:00,32.53,32.53,32.42,32.45,39774.0,32.1313,32.1313,32.0227,32.0523,39774.0
2021-05-11 14:20:00,32.46,32.6,32.42,32.54,89848.0,32.0622,32.2005,32.0227,32.1412,89848.0
2021-05-11 14:30:00,32.53,32.53,32.35,32.45,58712.0,32.1313,32.1313,31.9535,32.0523,58712.0
2021-05-11 14:40:00,32.43,32.55,32.39,32.55,67225.0,32.0326,32.1511,31.993,32.1511,67225.0
2021-05-11 14:50:00,32.55,32.58,32.48,32.51,50144.0,32.1511,32.1807,32.0819,32.1116,50144.0
2021-05-11 15:00:00,32.51,32.53,32.42,32.42,57480.0,32.1116,32.1313,32.0227,32.0227,57480.0
2021-05-11 15:10:00,32.43,32.54,32.4,32.52,76442.0,32.0326,32.1412,32.0029,32.1215,76442.0
2021-05-11 15:20:00,32.53,32.56,32.48,32.51,76666.0,32.1313,32.161,32.0819,32.1116,76666.0
2021-05-11 15:30:00,32.5,32.52,32.29,32.34,79002.0,32.1017,32.1215,31.8943,31.9437,79002.0
2021-05-11 15:40:00,32.34,32.38,32.3,32.37,101482.0,31.9437,31.9832,31.9041,31.9733,101482.0
2021-05-11 15:50:00,32.37,32.43,32.3,32.4,307405.0,31.9733,32.0326,31.9041,32.0029,307405.0
2021-05-12 09:30:00,32.2,32.48,32.03,32.23,56132.0,31.8054,32.0819,31.6375,31.835,56132.0
2021-05-12 09:40:00,32.25,32.31,32.07,32.2,58081.0,31.8548,31.914,31.677,31.8054,58081.0
2021-05-12 09:50:00,32.21,32.36,32.13,32.28,65904.0,31.8152,31.9634,31.7362,31.8844,65904.0
2021-05-12 10:00:00,32.29,32.36,32.22,32.32,57931.0,31.8943,31.9634,31.8251,31.9239,57931.0
2021-05-12 10:10:00,32.33,32.35,32.21,32.21,38865.0,31.9338,31.9535,31.8152,31.8152,38865.0
2021-05-12 10:20:00,32.2,32.2,32.06,32.06,43798.0,31.8054,31.8054,31.6671,31.6671,43798.0
2021-05-12 10:30:00,32.05,32.15,32.02,32.08,56660.0,31.6572,31.756,31.6276,31.6868,56660.0
2021-05-12 10:40:00,32.08,32.12,32.0,32.01,62380.0,31.6868,31.7264,31.6078,31.6177,62380.0
2021-05-12 10:50:00,32.0,32.04,31.93,32.02,52197.0,31.6078,31.6473,31.5387,31.6276,52197.0
2021-05-12 11:00:00,32.01,32.09,31.98,32.02,44896.0,31.6177,31.6967,31.5881,31.6276,44896.0
2021-05-12 11:10:00,32.02,32.03,31.93,31.96,39089.0,31.6276,31.6375,31.5387,31.5683,39089.0
2021-05-12 11:20:00,31.96,31.97,31.85,31.85,40456.0,31.5683,31.5782,31.4597,31.4597,40456.0
2021-05-12 11:30:00,31.85,31.85,31.71,31.71,41746.0,31.4597,31.4597,31.3214,31.3214,41746.0
2021-05-12 11:40:00,31.71,31.83,31.69,31.76,50479.0,31.3214,31.4399,31.3016,31.3708,50479.0
2021-05-12 11:50:00,31.75,31.75,31.53,31.58,68236.0,31.3609,31.3609,31.1436,31.193,68236.0
2021-05-12 12:00:00,31.57,31.66,31.51,31.65,40262.0,31.1831,31.272,31.1238,31.2621,40262.0
2021-05-12 12:10:00,31.65,31.66,31.52,31.57,41502.0,31.2621,31.272,31.1337,31.1831,41502.0
2021-05-12 12:20:00,31.57,31.74,31.55,31.74,65297.0,31.1831,31.351,31.1633,31.351,65297.0
2021-05-12 12:30:00,31.75,31.82,31.68,31.82,89703.0,31.3609,31.43,31.2917,31.43,89703.0
2021-05-12 12:40:00,31.82,31.83,31.73,31.79,79904.0,31.43,31.4399,31.3411,31.4004,79904.0
2021-05-12 12:50:00,31.79,31.96,31.79,31.94,111469.0,31.4004,31.5683,31.4004,31.5486,111469.0
2021-05-12 13:00:00,31.94,32.07,31.85,32.07,52758.0,31.5486,31.677,31.4597,31.677,52758.0
2021-05-12 13:10:00,32.05,32.12,32.01,32.03,42463.0,31.6572,31.7264,31.6177,31.6375,42463.0
2021-05-12 13:20:00,32.02,32.07,31.97,32.01,42722.0,31.6276,31.677,31.5782,31.6177,42722.0
2021-05-12 13:30:00,32.0,32.11,31.96,32.09,35333.0,31.6078,31.7165,31.5683,31.6967,35333.0
2021-05-12 13:40:00,32.09,32.09,32.04,32.05,34481.0,31.6967,31.6967,31.6473,31.6572,34481.0
2021-05-12 13:50:00,32.06,32.12,32.03,32.11,54179.0,31.6671,31.7264,31.6375,31.7165,54179.0
2021-05-12 14:00:00,32.11,32.12,32.02,32.03,46273.0,31.7165,31.7264,31.6276,31.6375,46273.0
2021-05-12 14:10:00,32.03,32.07,31.94,32.06,125687.0,31.6375,31.677,31.5486,31.6671,125687.0
2021-05-12 14:20:00,32.07,32.15,32.06,32.08,179625.0,31.677,31.756,31.6671,31.6868,179625.0
2021-05-12 14:30:00,32.07,32.19,32.0,32.17,105227.0,31.677,31.7955,31.6078,31.7757,105227.0
2021-05-12 14:40:00,32.16,32.28,32.14,32.24,85274.0,31.7659,31.8844,31.7461,31.8449,85274.0
2021-05-12 14:50:00,32.24,32.27,32.14,32.16,65783.0,31.8449,31.8745,31.7461,31.7659,65783.0
2021-05-12 15:00:00,32.13,32.15,32.06,32.11,71533.0,31.7362,31.756,31.6671,31.7165,71533.0
2021-05-12 15:10:00,32.12,32.15,32.04,32.05,141064.0,31.7264,31.756,31.6473,31.6572,141064.0
2021-05-12 15:20:00,32.06,32.09,31.89,32.03,326243.0,31.6671,31.6967,31.4992,31.6375,326243.0
2021-05-12 15:30:00,32.03,32.03,31.89,31.97,153445.0,31.6375,31.6375,31.4992,31.5782,153445.0
2021-05-12 15:40:00,31.97,32.06,31.92,32.04,163493.0,31.5782,31.6671,31.5288,31.6473,163493.0
2021-05-12 15:50:00,32.04,32.05,31.87,31.88,487904.0,31.6473,31.6572,31.4794,31.4893,487904.0
2021-05-13 09:30:00,32.15,32.55,32.09,32.42,91320.0,31.756,32.1511,31.6967,32.0227,91320.0
2021-05-13 09:40:00,32.41,32.64,32.41,32.53,71137.0,32.0128,32.24,32.0128,32.1313,71137.0
2021-05-13 09:50:00,32.53,32.87,32.53,32.75,110947.0,32.1313,32.4672,32.1313,32.3486,110947.0
2021-05-13 10:00:00,32.76,32.89,32.61,32.62,109008.0,32.3585,32.4869,32.2103,32.2202,109008.0
2021-05-13 10:10:00,32.63,32.7,32.53,32.55,57684.0,32.2301,32.2992,32.1313,32.1511,57684.0
2021-05-13 10:20:00,32.53,32.67,32.49,32.63,37158.0,32.1313,32.2696,32.0918,32.2301,37158.0
2021-05-13 10:30:00,32.66,32.69,32.55,32.63,38347.0,32.2597,32.2894,32.1511,32.2301,38347.0
2021-05-13 10:40:00,32.63,32.67,32.47,32.51,26792.0,32.2301,32.2696,32.0721,32.1116,26792.0
2021-05-13 10:50:00,32.5,32.6,32.44,32.56,32058.0,32.1017,32.2005,32.0424,32.161,32058.0
2021-05-13 11:00:00,32.55,32.61,32.5,32.55,32076.0,32.1511,32.2103,32.1017,32.1511,32076.0
2021-05-13 11:10:00,32.53,32.62,32.47,32.61,27309.0,32.1313,32.2202,32.0721,32.2103,27309.0
2021-05-13 11:20:00,32.62,32.64,32.45,32.47,33466.0,32.2202,32.24,32.0523,32.0721,33466.0
2021-05-13 11:30:00,32.48,32.58,32.44,32.56,29529.0,32.0819,32.1807,32.0424,32.161,29529.0
2021-05-13 11:40:00,32.55,32.56,32.39,32.43,25287.0,32.1511,32.161,31.993,32.0326,25287.0
2021-05-13 11:50:00,32.41,32.43,32.21,32.23,57781.0,32.0128,32.0326,31.8152,31.835,57781.0
2021-05-13 12:00:00,32.24,32.35,32.23,32.34,57235.0,31.8449,31.9535,31.835,31.9437,57235.0
2021-05-13 12:10:00,32.34,32.51,32.32,32.45,46169.0,31.9437,32.1116,31.9239,32.0523,46169.0
2021-05-13 12:20:00,32.45,32.5,32.41,32.48,106074.0,32.0523,32.1017,32.0128,32.0819,106074.0
2021-05-13 12:30:00,32.48,32.53,32.44,32.44,30974.0,32.0819,32.1313,32.0424,32.0424,30974.0
2021-05-13 12:40:00,32.45,32.45,32.34,32.41,18659.0,32.0523,32.0523,31.9437,32.0128,18659.0
2021-05-13 12:50:00,32.41,32.42,32.29,32.38,33762.0,32.0128,32.0227,31.8943,31.9832,33762.0
2021-05-13 13:00:00,32.39,32.45,32.32,32.42,41445.0,31.993,32.0523,31.9239,32.0227,41445.0
2021-05-13 13:10:00,32.42,32.51,32.42,32.46,28456.0,32.0227,32.1116,32.0227,32.0622,28456.0
2021-05-13 13:20:00,32.45,32.45,32.31,32.38,39525.0,32.0523,32.0523,31.914,31.9832,39525.0
2021-05-13 13:30:00,32.37,32.39,32.19,32.21,41398.0,31.9733,31.993,31.7955,31.8152,41398.0
2021-05-13 13:40:00,32.23,32.25,32.13,32.15,30884.0,31.835,31.8548,31.7362,31.756,30884.0
2021-05-13 13:50:00,32.15,32.32,32.15,32.26,33747.0,31.756,31.9239,31.756,31.8646,33747.0
2021-05-13 14:00:00,32.27,32.5,32.27,32.46,26839.0,31.8745,32.1017,31.8745,32.0622,26839.0
2021-05-13 14:10:00,32.46,32.48,32.34,32.34,26588.0,32.0622,32.0819,31.9437,31.9437,26588.0
2021-05-13 14:20:00,32.35,32.53,32.34,32.53,59307.0,31.9535,32.1313,31.9437,32.1313,59307.0
2021-05-13 14:30:00,32.54,32.63,32.47,32.57,84208.0,32.1412,32.2301,32.0721,32.1708,84208.0
2021-05-13 14:40:00,32.57,32.62,32.47,32.5,107044.0,32.1708,32.2202,32.0721,32.1017,107044.0
2021-05-13 14:50:00,32.5,32.5,32.43,32.43,33064.0,32.1017,32.1017,32.0326,32.0326,33064.0
2021-05-13 15:00:00,32.42,32.53,32.42,32.53,53489.0,32.0227,32.1313,32.0227,32.1313,53489.0
2021-05-13 15:10:00,32.54,32.54,32.38,32.4,47670.0,32.1412,32.1412,31.9832,32.0029,47670.0
2021-05-13 15:20:00,32.4,32.5,32.38,32.48,60420.0,32.0029,32.1017,31.9832,32.0819,60420.0
2021-05-13 15:30:00,32.48,32.59,32.48,32.59,99966.0,32.0819,32.1906,32.0819,32.1906,99966.0
2021-05-13 15:40:00,32.58,32.59,32.48,32.48,119871.0,32.1807,32.1906,32.0819,32.0819,119871.0
2021-05-13 15:50:00,32.48,32.5,32.32,32.37,235875.0,32.0819,32.1017,31.9239,31.9733,235875.0
2021-05-14 09:30:00,32.66,32.74,32.43,32.45,88443.0,32.2597,32.3388,32.0326,32.0523,88443.0
2021-05-14 09:40:00,32.43,32.74,32.37,32.71,160680.0,32.0326,32.3388,31.9733,32.3091,160680.0
2021-05-14 09:50:00,32.72,32.99,32.65,32.9,89908.0,32.319,32.5857,32.2499,32.4968,89908.0
2021-05-14 10:00:00,32.88,32.91,32.76,32.77,88259.0,32.477,32.5067,32.3585,32.3684,88259.0
2021-05-14 10:10:00,32.75,32.82,32.59,32.63,39131.0,32.3486,32.4178,32.1906,32.2301,39131.0
2021-05-14 10:20:00,32.66,32.74,32.63,32.67,75038.0,32.2597,32.3388,32.2301,32.2696,75038.0
2021-05-14 10:30:00,32.68,32.87,32.67,32.82,68723.0,32.2795,32.4672,32.2696,32.4178,68723.0
2021-05-14 10:40:00,32.83,32.96,32.83,32.95,37795.0,32.4277,32.5561,32.4277,32.5462,37795.0
2021-05-14 10:50:00,32.95,32.97,32.9,32.95,135244.0,32.5462,32.5659,32.4968,32.5462,135244.0
2021-05-14 11:00:00,32.95,32.95,32.8,32.81,37717.0,32.5462,32.5462,32.398,32.4079,37717.0
2021-05-14 11:10:00,32.82,32.93,32.78,32.93,178999.0,32.4178,32.5264,32.3783,32.5264,178999.0
2021-05-14 11:20:00,32.94,32.96,32.86,32.95,58989.0,32.5363,32.5561,32.4573,32.5462,58989.0
2021-05-14 11:30:00,32.95,32.97,32.9,32.92,19303.0,32.5462,32.5659,32.4968,32.5165,19303.0
2021-05-14 11:40:00,32.91,32.99,32.91,32.98,29946.0,32.5067,32.5857,32.5067,32.5758,29946.0
2021-05-14 11:50:00,32.98,33.02,32.91,33.01,73585.0,32.5758,32.6153,32.5067,32.6054,73585.0
2021-05-14 12:00:00,33.01,33.05,32.97,33.03,156403.0,32.6054,32.645,32.5659,32.6252,156403.0
2021-05-14 12:10:00,33.03,33.17,33.02,33.15,213320.0,32.6252,32.7635,32.6153,32.7437,213320.0
2021-05-14 12:20:00,33.14,33.18,33.1,33.15,51756.0,32.7339,32.7734,32.6943,32.7437,51756.0
2021-05-14 12:30:00,33.15,33.17,33.09,33.11,60201.0,32.7437,32.7635,32.6845,32.7042,60201.0
2021-05-14 12:40:00,33.11,33.16,33.11,33.14,33040.0,32.7042,32.7536,32.7042,32.7339,33040.0
2021-05-14 12:50:00,33.14,33.16,33.11,33.15,37702.0,32.7339,32.7536,32.7042,32.7437,37702.0
2021-05-14 13:00:00,33.15,33.18,33.12,33.16,60989.0,32.7437,32.7734,32.7141,32.7536,60989.0
2021-05-14 13:10:00,33.16,33.16,33.06,33.07,95144.0,32.7536,32.7536,32.6548,32.6647,95144.0
2021-05-14 13:20:00,33.07,33.12,33.05,33.09,27538.0,32.6647,32.7141,32.645,32.6845,27538.0
2021-05-14 13:30:00,33.09,33.13,33.07,33.13,35645.0,32.6845,32.724,32.6647,32.724,35645.0
2021-05-14 13:40:00,33.12,33.12,33.07,33.11,20441.0,32.7141,32.7141,32.6647,32.7042,20441.0
2021-05-14 13:50:00,33.11,33.11,33.07,33.08,33300.0,32.7042,32.7042,32.6647,32.6746,33300.0
2021-05-14 14:00:00,33.08,33.27,32.99,33.26,1149046.0,32.6746,32.8623,32.5857,32.8524,1149046.0
2021-05-14 14:10:00,33.25,33.31,33.21,33.27,150091.0,32.8425,32.9018,32.803,32.8623,150091.0
2021-05-14 14:20:00,33.27,33.29,33.24,33.27,100022.0,32.8623,32.882,32.8326,32.8623,100022.0
2021-05-14 14:30:00,33.27,33.39,33.27,33.3,73397.0,32.8623,32.9808,32.8623,32.8919,73397.0
2021-05-14 14:40:00,33.3,33.34,33.3,33.3,62982.0,32.8919,32.9314,32.8919,32.8919,62982.0
2021-05-14 14:50:00,33.3,33.33,33.27,33.32,73389.0,32.8919,32.9215,32.8623,32.9116,73389.0
2021-05-14 15:00:00,33.32,33.33,33.22,33.3,59921.0,32.9116,32.9215,32.8129,32.8919,59921.0
2021-05-14 15:10:00,33.31,33.38,33.31,33.37,54543.0,32.9018,32.9709,32.9018,32.961,54543.0
2021-05-14 15:20:00,33.37,33.43,33.26,33.31,155279.0,32.961,33.0203,32.8524,32.9018,155279.0
2021-05-14 15:30:00,33.32,33.35,33.19,33.23,147175.0,32.9116,32.9413,32.7832,32.8227,147175.0
2021-05-14 15:40:00,33.23,33.27,33.13,33.24,169639.0,32.8227,32.8623,32.724,32.8326,169639.0
2021-05-14 15:50:00,33.25,33.31,33.24,33.25,258268.0,32.8425,32.9018,32.8326,32.8425,258268.0
2021-05-17 09:30:00,32.99,33.32,32.81,33.15,72212.0,32.5857,32.9116,32.4079,32.7437,72212.0
2021-05-17 09:40:00,33.18,33.19,32.89,32.91,54214.0,32.7734,32.7832,32.4869,32.5067,54214.0
2021-05-17 09:50:00,32.89,32.92,32.72,32.87,46172.0,32.4869,32.5165,32.319,32.4672,46172.0
2021-05-17 10:00:00,32.86,33.08,32.77,33.05,83247.0,32.4573,32.6746,32.3684,32.645,83247.0
2021-05-17 10:10:00,33.05,33.35,33.04,33.34,54134.0,32.645,32.9413,32.6351,32.9314,54134.0
2021-05-17 10:20:00,33.36,33.36,32.99,32.99,56702.0,32.9512,32.9512,32.5857,32.5857,56702.0
2021-05-17 10:30:00,32.98,33.3,32.91,33.28,62071.0,32.5758,32.8919,32.5067,32.8721,62071.0
2021-05-17 10:40:00,33.29,33.51,33.29,33.5,141440.0,32.882,33.0993,32.882,33.0894,141440.0
2021-05-17 10:50:00,33.5,33.56,33.33,33.42,155694.0,33.0894,33.1487,32.9215,33.0104,155694.0
2021-05-17 11:00:00,33.41,33.46,33.29,33.37,60230.0,33.0005,33.0499,32.882,32.961,60230.0
2021-05-17 11:10:00,33.35,33.51,33.3,33.48,38768.0,32.9413,33.0993,32.8919,33.0697,38768.0
2021-05-17 11:20:00,33.49,33.56,33.49,33.52,39507.0,33.0796,33.1487,33.0796,33.1092,39507.0
2021-05-17 11:30:00,33.51,33.58,33.47,33.54,42972.0,33.0993,33.1685,33.0598,33.1289,42972.0
2021-05-17 11:40:00,33.52,33.62,33.5,33.58,40481.0,33.1092,33.208,33.0894,33.1685,40481.0
2021-05-17 11:50:00,33.57,33.6,33.45,33.47,68748.0,33.1586,33.1882,33.0401,33.0598,68748.0
2021-05-17 12:00:00,33.46,33.54,33.4,33.48,83368.0,33.0499,33.1289,32.9907,33.0697,83368.0
2021-05-17 12:10:00,33.48,33.56,33.45,33.52,58917.0,33.0697,33.1487,33.0401,33.1092,58917.0
2021-05-17 12:20:00,33.51,33.56,33.48,33.51,46895.0,33.0993,33.1487,33.0697,33.0993,46895.0
2021-05-17 12:30:00,33.51,33.51,33.4,33.45,274127.0,33.0993,33.0993,32.9907,33.0401,274127.0
2021-05-17 12:40:00,33.45,33.49,33.39,33.39,22088.0,33.0401,33.0796,32.9808,32.9808,22088.0
2021-05-17 12:50:00,33.39,33.46,33.38,33.44,31973.0,32.9808,33.0499,32.9709,33.0302,31973.0
2021-05-17 13:00:00,33.43,33.49,33.42,33.42,65993.0,33.0203,33.0796,33.0104,33.0104,65993.0
2021-05-17 13:10:00,33.41,33.5,33.39,33.49,267480.0,33.0005,33.0894,32.9808,33.0796,267480.0
2021-05-17 13:20:00,33.48,33.52,33.43,33.47,46024.0,33.0697,33.1092,33.0203,33.0598,46024.0
2021-05-17 13:30:00,33.47,33.52,33.41,33.51,52751.0,33.0598,33.1092,33.0005,33.0993,52751.0
2021-05-17 13:40:00,33.51,33.56,33.45,33.56,68142.0,33.0993,33.1487,33.0401,33.1487,68142.0
2021-05-17 13:50:00,33.56,33.58,33.53,33.54,30214.0,33.1487,33.1685,33.1191,33.1289,30214.0
2021-05-17 14:00:00,33.53,33.57,33.5,33.55,34252.0,33.1191,33.1586,33.0894,33.1388,34252.0
2021-05-17 14:10:00,33.55,33.61,33.52,33.59,148115.0,33.1388,33.1981,33.1092,33.1783,148115.0
2021-05-17 14:20:00,33.58,33.61,33.53,33.55,88156.0,33.1685,33.1981,33.1191,33.1388,88156.0
2021-05-17 14:30:00,33.55,33.58,33.43,33.44,41201.0,33.1388,33.1685,33.0203,33.0302,41201.0
2021-05-17 14:40:00,33.45,33.53,33.45,33.51,38704.0,33.0401,33.1191,33.0401,33.0993,38704.0
2021-05-17 14:50:00,33.51,33.56,33.51,33.55,50348.0,33.0993,33.1487,33.0993,33.1388,50348.0
2021-05-17 15:00:00,33.55,33.58,33.53,33.55,54788.0,33.1388,33.1685,33.1191,33.1388,54788.0
2021-05-17 15:10:00,33.55,33.61,33.53,33.59,110704.0,33.1388,33.1981,33.1191,33.1783,110704.0
2021-05-17 15:20:00,33.58,33.62,33.57,33.61,121639.0,33.1685,33.208,33.1586,33.1981,121639.0
2021-05-17 15:30:00,33.61,33.62,33.57,33.61,133597.0,33.1981,33.208,33.1586,33.1981,133597.0
2021-05-17 15:40:00,33.61,33.66,33.59,33.64,135717.0,33.1981,33.2475,33.1783,33.2277,135717.0
2021-05-17 15:50:00,33.63,33.77,33.59,33.72,354249.0,33.2178,33.3561,33.1783,33.3067,354249.0
2021-05-18 09:30:00,33.87,33.95,33.51,33.79,58961.0,33.4549,33.5339,33.0993,33.3759,58961.0
2021-05-18 09:40:00,33.79,34.0,33.76,33.98,107622.0,33.3759,33.5833,33.3463,33.5636,107622.0
2021-05-18 09:50:00,34.01,34.07,33.9,34.0,67177.0,33.5932,33.6525,33.4845,33.5833,67177.0
2021-05-18 10:00:00,33.98,34.0,33.74,33.91,69008.0,33.5636,33.5833,33.3265,33.4944,69008.0
2021-05-18 10:10:00,33.9,33.96,33.85,33.91,118792.0,33.4845,33.5438,33.4352,33.4944,118792.0
2021-05-18 10:20:00,33.92,34.11,33.88,33.98,158032.0,33.5043,33.692,33.4648,33.5636,158032.0
2021-05-18 10:30:00,33.98,34.09,33.97,34.02,85339.0,33.5636,33.6722,33.5537,33.6031,85339.0
2021-05-18 10:40:00,34.02,34.15,33.97,34.15,120476.0,33.6031,33.7315,33.5537,33.7315,120476.0
2021-05-18 10:50:00,34.14,34.19,33.98,34.03,91515.0,33.7216,33.771,33.5636,33.6129,91515.0
2021-05-18 11:00:00,34.04,34.04,33.87,33.9,123288.0,33.6228,33.6228,33.4549,33.4845,123288.0
2021-05-18 11:10:00,33.9,34.0,33.9,33.94,45094.0,33.4845,33.5833,33.4845,33.524,45094.0
2021-05-18 11:20:00,33.95,33.98,33.91,33.91,39623.0,33.5339,33.5636,33.4944,33.4944,39623.0
2021-05-18 11:30:00,33.91,33.95,33.86,33.89,78434.0,33.4944,33.5339,33.445,33.4747,78434.0
2021-05-18 11:40:00,33.9,33.94,33.82,33.93,77506.0,33.4845,33.524,33.4055,33.5142,77506.0
2021-05-18 11:50:00,33.92,33.92,33.78,33.8,73391.0,33.5043,33.5043,33.366,33.3858,73391.0
2021-05-18 12:00:00,33.8,33.83,33.75,33.8,60887.0,33.3858,33.4154,33.3364,33.3858,60887.0
2021-05-18 12:10:00,33.8,33.84,33.77,33.79,45857.0,33.3858,33.4253,33.3561,33.3759,45857.0
2021-05-18 12:20:00,33.79,33.89,33.78,33.87,40726.0,33.3759,33.4747,33.366,33.4549,40726.0
2021-05-18 12:30:00,33.88,33.99,33.86,33.96,50257.0,33.4648,33.5734,33.445,33.5438,50257.0
2021-05-18 12:40:00,33.96,34.0,33.9,33.95,41251.0,33.5438,33.5833,33.4845,33.5339,41251.0
2021-05-18 12:50:00,33.95,33.98,33.92,33.92,34962.0,33.5339,33.5636,33.5043,33.5043,34962.0
2021-05-18 13:00:00,33.92,33.99,33.91,33.98,45907.0,33.5043,33.5734,33.4944,33.5636,45907.0
2021-05-18 13:10:00,33.98,34.03,33.96,34.03,47626.0,33.5636,33.6129,33.5438,33.6129,47626.0
2021-05-18 13:20:00,34.03,34.1,34.03,34.05,53300.0,33.6129,33.6821,33.6129,33.6327,53300.0
2021-05-18 13:30:00,34.05,34.1,34.01,34.07,59725.0,33.6327,33.6821,33.5932,33.6525,59725.0
2021-05-18 13:40:00,34.07,34.1,34.02,34.04,55215.0,33.6525,33.6821,33.6031,33.6228,55215.0
2021-05-18 13:50:00,34.04,34.1,34.03,34.07,38308.0,33.6228,33.6821,33.6129,33.6525,38308.0
2021-05-18 14:00:00,34.07,34.09,33.96,34.03,89795.0,33.6525,33.6722,33.5438,33.6129,89795.0
2021-05-18 14:10:00,34.04,34.13,34.04,34.08,54234.0,33.6228,33.7117,33.6228,33.6623,54234.0
2021-05-18 14:20:00,34.08,34.1,34.0,34.07,58459.0,33.6623,33.6821,33.5833,33.6525,58459.0
2021-05-18 14:30:00,34.08,34.08,33.85,33.86,52136.0,33.6623,33.6623,33.4352,33.445,52136.0
2021-05-18 14:40:00,33.86,33.89,33.78,33.87,66372.0,33.445,33.4747,33.366,33.4549,66372.0
2021-05-18 14:50:00,33.86,33.98,33.85,33.97,101190.0,33.445,33.5636,33.4352,33.5537,101190.0
2021-05-18 15:00:00,33.96,34.04,33.94,34.02,162110.0,33.5438,33.6228,33.524,33.6031,162110.0
2021-05-18 15:10:00,34.02,34.04,33.93,33.95,114190.0,33.6031,33.6228,33.5142,33.5339,114190.0
2021-05-18 15:20:00,33.95,34.01,33.92,33.94,87822.0,33.5339,33.5932,33.5043,33.524,87822.0
2021-05-18 15:30:00,33.94,34.0,33.89,33.89,148621.0,33.524,33.5833,33.4747,33.4747,148621.0
2021-05-18 15:40:00,33.9,33.92,33.81,33.84,215800.0,33.4845,33.5043,33.3956,33.4253,215800.0
2021-05-18 15:50:00,33.83,33.84,33.61,33.72,899476.0,33.4154,33.4253,33.1981,33.3067,899476.0
2021-05-19 09:30:00,33.33,33.56,33.03,33.41,195333.0,32.9215,33.1487,32.6252,33.0005,195333.0
2021-05-19 09:40:00,33.42,33.43,33.18,33.34,127482.0,33.0104,33.0203,32.7734,32.9314,127482.0
2021-05-19 09:50:00,33.37,33.37,33.06,33.22,90314.0,32.961,32.961,32.6548,32.8129,90314.0
2021-05-19 10:00:00,33.23,33.27,32.81,32.89,105301.0,32.8227,32.8623,32.4079,32.4869,105301.0
2021-05-19 10:10:00,32.87,33.11,32.81,33.07,125043.0,32.4672,32.7042,32.4079,32.6647,125043.0
2021-05-19 10:20:00,33.07,33.09,32.96,33.07,75157.0,32.6647,32.6845,32.5561,32.6647,75157.0
2021-05-19 10:30:00,33.07,33.12,32.93,32.95,111432.0,32.6647,32.7141,32.5264,32.5462,111432.0
2021-05-19 10:40:00,32.93,33.11,32.9,33.0,103282.0,32.5264,32.7042,32.4968,32.5956,103282.0
2021-05-19 10:50:00,32.99,33.2,32.98,33.18,88134.0,32.5857,32.7931,32.5758,32.7734,88134.0
2021-05-19 11:00:00,33.18,33.2,33.05,33.2,70177.0,32.7734,32.7931,32.645,32.7931,70177.0
2021-05-19 11:10:00,33.19,33.3,33.17,33.2,78260.0,32.7832,32.8919,32.7635,32.7931,78260.0
2021-05-19 11:20:00,33.21,33.37,33.21,33.33,49058.0,32.803,32.961,32.803,32.9215,49058.0
2021-05-19 11:30:00,33.34,33.37,33.14,33.18,44072.0,32.9314,32.961,32.7339,32.7734,44072.0
2021-05-19 11:40:00,33.19,33.22,33.11,33.22,43668.0,32.7832,32.8129,32.7042,32.8129,43668.0
2021-05-19 11:50:00,33.22,33.3,33.14,33.28,51877.0,32.8129,32.8919,32.7339,32.8721,51877.0
2021-05-19 12:00:00,33.27,33.36,33.24,33.35,49723.0,32.8623,32.9512,32.8326,32.9413,49723.0
2021-05-19 12:10:00,33.36,33.48,33.35,33.47,59713.0,32.9512,33.0697,32.9413,33.0598,59713.0
2021-05-19 12:20:00,33.47,33.49,33.42,33.47,65345.0,33.0598,33.0796,33.0104,33.0598,65345.0
2021-05-19 12:30:00,33.47,33.49,33.36,33.45,41703.0,33.0598,33.0796,32.9512,33.0401,41703.0
2021-05-19 12:40:00,33.45,33.51,33.41,33.51,38313.0,33.0401,33.0993,33.0005,33.0993,38313.0
2021-05-19 12:50:00,33.5,33.54,33.48,33.5,44907.0,33.0894,33.1289,33.0697,33.0894,44907.0
2021-05-19 13:00:00,33.5,33.6,33.49,33.58,38360.0,33.0894,33.1882,33.0796,33.1685,38360.0
2021-05-19 13:10:00,33.58,33.61,33.55,33.58,33953.0,33.1685,33.1981,33.1388,33.1685,33953.0
2021-05-19 13:20:00,33.58,33.58,33.4,33.47,37278.0,33.1685,33.1685,32.9907,33.0598,37278.0
2021-05-19 13:30:00,33.47,33.47,33.37,33.42,44898.0,33.0598,33.0598,32.961,33.0104,44898.0
2021-05-19 13:40:00,33.41,33.42,33.34,33.38,43718.0,33.0005,33.0104,32.9314,32.9709,43718.0
2021-05-19 13:50:00,33.38,33.43,33.33,33.42,36927.0,32.9709,33.0203,32.9215,33.0104,36927.0
2021-05-19 14:00:00,33.42,33.49,33.18,33.31,77418.0,33.0104,33.0796,32.7734,32.9018,77418.0
2021-05-19 14:10:00,33.31,33.34,33.19,33.27,90866.0,32.9018,32.9314,32.7832,32.8623,90866.0
2021-05-19 14:20:00,33.28,33.54,33.27,33.43,73448.0,32.8721,33.1289,32.8623,33.0203,73448.0
2021-05-19 14:30:00,33.43,33.5,33.25,33.3,56139.0,33.0203,33.0894,32.8425,32.8919,56139.0
2021-05-19 14:40:00,33.29,33.3,33.2,33.21,53514.0,32.882,32.8919,32.7931,32.803,53514.0
2021-05-19 14:50:00,33.22,33.26,33.16,33.19,55324.0,32.8129,32.8524,32.7536,32.7832,55324.0
2021-05-19 15:00:00,33.2,33.24,33.14,33.22,107034.0,32.7931,32.8326,32.7339,32.8129,107034.0
2021-05-19 15:10:00,33.22,33.29,33.2,33.24,72473.0,32.8129,32.882,32.7931,32.8326,72473.0
2021-05-19 15:20:00,33.24,33.44,33.21,33.42,68542.0,32.8326,33.0302,32.803,33.0104,68542.0
2021-05-19 15:30:00,33.43,33.43,33.34,33.39,104034.0,33.0203,33.0203,32.9314,32.9808,104034.0
2021-05-19 15:40:00,33.39,33.45,33.34,33.38,165795.0,32.9808,33.0401,32.9314,32.9709,165795.0
2021-05-19 15:50:00,33.37,33.61,33.36,33.59,585457.0,32.961,33.1981,32.9512,33.1783,585457.0
2021-05-20 09:30:00,33.54,33.62,33.26,33.38,80044.0,33.1289,33.208,32.8524,32.9709,80044.0
2021-05-20 09:40:00,33.37,33.59,33.28,33.48,65908.0,32.961,33.1783,32.8721,33.0697,65908.0
2021-05-20 09:50:00,33.46,33.52,33.34,33.47,55033.0,33.0499,33.1092,32.9314,33.0598,55033.0
2021-05-20 10:00:00,33.45,33.45,33.38,33.42,38385.0,33.0401,33.0401,32.9709,33.0104,38385.0
2021-05-20 10:10:00,33.44,33.49,33.38,33.49,41143.0,33.0302,33.0796,32.9709,33.0796,41143.0
2021-05-20 10:20:00,33.5,33.5,33.43,33.46,34695.0,33.0894,33.0894,33.0203,33.0499,34695.0
2021-05-20 10:30:00,33.46,33.47,33.34,33.34,41114.0,33.0499,33.0598,32.9314,32.9314,41114.0
2021-05-20 10:40:00,33.35,33.48,33.35,33.42,30912.0,32.9413,33.0697,32.9413,33.0104,30912.0
2021-05-20 10:50:00,33.41,33.43,33.33,33.34,56547.0,33.0005,33.0203,32.9215,32.9314,56547.0
2021-05-20 11:00:00,33.35,33.54,33.35,33.51,40262.0,32.9413,33.1289,32.9413,33.0993,40262.0
2021-05-20 11:10:00,33.52,33.56,33.49,33.52,23563.0,33.1092,33.1487,33.0796,33.1092,23563.0
2021-05-20 11:20:00,33.53,33.55,33.49,33.53,24037.0,33.1191,33.1388,33.0796,33.1191,24037.0
2021-05-20 11:30:00,33.53,33.68,33.52,33.66,41610.0,33.1191,33.2672,33.1092,33.2475,41610.0
2021-05-20 11:40:00,33.66,33.66,33.59,33.62,33210.0,33.2475,33.2475,33.1783,33.208,33210.0
2021-05-20 11:50:00,33.63,33.65,33.54,33.54,25968.0,33.2178,33.2376,33.1289,33.1289,25968.0
2021-05-20 12:00:00,33.55,33.55,33.44,33.46,23803.0,33.1388,33.1388,33.0302,33.0499,23803.0
2021-05-20 12:10:00,33.46,33.53,33.45,33.45,28017.0,33.0499,33.1191,33.0401,33.0401,28017.0
2021-05-20 12:20:00,33.45,33.48,33.37,33.38,22312.0,33.0401,33.0697,32.961,32.9709,22312.0
2021-05-20 12:30:00,33.39,33.41,33.29,33.31,26271.0,32.9808,33.0005,32.882,32.9018,26271.0
2021-05-20 12:40:00,33.31,33.36,33.28,33.34,18588.0,32.9018,32.9512,32.8721,32.9314,18588.0
2021-05-20 12:50:00,33.34,33.46,33.33,33.45,28350.0,32.9314,33.0499,32.9215,33.0401,28350.0
2021-05-20 13:00:00,33.44,33.44,33.38,33.42,32442.0,33.0302,33.0302,32.9709,33.0104,32442.0
2021-05-20 13:10:00,33.42,33.51,33.42,33.5,27562.0,33.0104,33.0993,33.0104,33.0894,27562.0
2021-05-20 13:20:00,33.51,33.56,33.51,33.56,8131.0,33.0993,33.1487,33.0993,33.1487,8131.0
2021-05-20 13:30:00,33.57,33.59,33.55,33.56,14845.0,33.1586,33.1783,33.1388,33.1487,14845.0
2021-05-20 13:40:00,33.56,33.6,33.52,33.57,113595.0,33.1487,33.1882,33.1092,33.1586,113595.0
2021-05-20 13:50:00,33.58,33.6,33.49,33.5,21139.0,33.1685,33.1882,33.0796,33.0894,21139.0
2021-05-20 14:00:00,33.5,33.62,33.5,33.61,24923.0,33.0894,33.208,33.0894,33.1981,24923.0
2021-05-20 14:10:00,33.61,33.64,33.59,33.64,18328.0,33.1981,33.2277,33.1783,33.2277,18328.0
2021-05-20 14:20:00,33.64,33.68,33.62,33.67,31690.0,33.2277,33.2672,33.208,33.2574,31690.0
2021-05-20 14:30:00,33.68,33.72,33.67,33.7,23682.0,33.2672,33.3067,33.2574,33.287,23682.0
2021-05-20 14:40:00,33.7,33.75,33.66,33.69,65004.0,33.287,33.3364,33.2475,33.2771,65004.0
2021-05-20 14:50:00,33.68,33.72,33.68,33.69,28577.0,33.2672,33.3067,33.2672,33.2771,28577.0
2021-05-20 15:00:00,33.7,33.8,33.67,33.79,28498.0,33.287,33.3858,33.2574,33.3759,28498.0
2021-05-20 15:10:00,33.79,33.87,33.78,33.86,39399.0,33.3759,33.4549,33.366,33.445,39399.0
2021-05-20 15:20:00,33.86,33.91,33.85,33.89,51080.0,33.445,33.4944,33.4352,33.4747,51080.0
2021-05-20 15:30:00,33.89,33.91,33.85,33.86,69549.0,33.4747,33.4944,33.4352,33.445,69549.0
2021-05-20 15:40:00,33.87,33.91,33.82,33.82,75509.0,33.4549,33.4944,33.4055,33.4055,75509.0
2021-05-20 15:50:00,33.82,33.84,33.73,33.79,291413.0,33.4055,33.4253,33.3166,33.3759,291413.0
2021-05-21 09:30:00,34.2,34.45,34.08,34.4,210256.0,33.7809,34.0278,33.6623,33.9784,210256.0
2021-05-21 09:40:00,34.42,34.55,34.4,34.41,123819.0,33.9982,34.1266,33.9784,33.9883,123819.0
2021-05-21 09:50:00,34.42,34.52,34.35,34.41,113719.0,33.9982,34.0969,33.929,33.9883,113719.0
2021-05-21 10:00:00,34.41,34.41,34.05,34.16,57310.0,33.9883,33.9883,33.6327,33.7414,57310.0
2021-05-21 10:10:00,34.16,34.2,34.03,34.06,34332.0,33.7414,33.7809,33.6129,33.6426,34332.0
2021-05-21 10:20:00,34.07,34.14,34.04,34.11,36817.0,33.6525,33.7216,33.6228,33.692,36817.0
2021-05-21 10:30:00,34.11,34.21,34.09,34.11,20960.0,33.692,33.7907,33.6722,33.692,20960.0
2021-05-21 10:40:00,34.11,34.12,34.03,34.12,17970.0,33.692,33.7018,33.6129,33.7018,17970.0
2021-05-21 10:50:00,34.12,34.25,34.11,34.23,23777.0,33.7018,33.8302,33.692,33.8105,23777.0
2021-05-21 11:00:00,34.25,34.26,34.2,34.2,25948.0,33.8302,33.8401,33.7809,33.7809,25948.0
2021-05-21 11:10:00,34.21,34.23,34.12,34.12,29738.0,33.7907,33.8105,33.7018,33.7018,29738.0
2021-05-21 11:20:00,34.12,34.17,34.1,34.15,36548.0,33.7018,33.7512,33.6821,33.7315,36548.0
2021-05-21 11:30:00,34.15,34.23,34.14,34.23,30738.0,33.7315,33.8105,33.7216,33.8105,30738.0
2021-05-21 11:40:00,34.23,34.25,34.17,34.17,148061.0,33.8105,33.8302,33.7512,33.7512,148061.0
2021-05-21 11:50:00,34.17,34.19,34.08,34.11,88901.0,33.7512,33.771,33.6623,33.692,88901.0
2021-05-21 12:00:00,34.11,34.12,33.91,33.91,54647.0,33.692,33.7018,33.4944,33.4944,54647.0
2021-05-21 12:10:00,33.9,33.95,33.83,33.87,206083.0,33.4845,33.5339,33.4154,33.4549,206083.0
2021-05-21 12:20:00,33.87,33.88,33.84,33.87,19402.0,33.4549,33.4648,33.4253,33.4549,19402.0
2021-05-21 12:30:00,33.87,33.89,33.83,33.86,20417.0,33.4549,33.4747,33.4154,33.445,20417.0
2021-05-21 12:40:00,33.87,33.95,33.86,33.89,15663.0,33.4549,33.5339,33.445,33.4747,15663.0
2021-05-21 12:50:00,33.88,33.88,33.79,33.86,25187.0,33.4648,33.4648,33.3759,33.445,25187.0
2021-05-21 13:00:00,33.85,33.94,33.85,33.92,82371.0,33.4352,33.524,33.4352,33.5043,82371.0
2021-05-21 13:10:00,33.93,33.93,33.89,33.91,61012.0,33.5142,33.5142,33.4747,33.4944,61012.0
2021-05-21 13:20:00,33.91,34.02,33.9,33.96,129486.0,33.4944,33.6031,33.4845,33.5438,129486.0
2021-05-21 13:30:00,33.97,34.03,33.94,34.02,67538.0,33.5537,33.6129,33.524,33.6031,67538.0
2021-05-21 13:40:00,34.01,34.01,33.93,33.95,22421.0,33.5932,33.5932,33.5142,33.5339,22421.0
2021-05-21 13:50:00,33.95,33.97,33.88,33.88,592927.0,33.5339,33.5537,33.4648,33.4648,592927.0
2021-05-21 14:00:00,33.89,34.0,33.85,33.98,48729.0,33.4747,33.5833,33.4352,33.5636,48729.0
2021-05-21 14:10:00,33.98,34.0,33.97,33.98,20042.0,33.5636,33.5833,33.5537,33.5636,20042.0
2021-05-21 14:20:00,33.98,33.99,33.9,33.94,31077.0,33.5636,33.5734,33.4845,33.524,31077.0
2021-05-21 14:30:00,33.95,34.0,33.92,33.94,23300.0,33.5339,33.5833,33.5043,33.524,23300.0
2021-05-21 14:40:00,33.94,33.97,33.92,33.94,20211.0,33.524,33.5537,33.5043,33.524,20211.0
2021-05-21 14:50:00,33.94,34.0,33.93,33.96,31484.0,33.524,33.5833,33.5142,33.5438,31484.0
2021-05-21 15:00:00,33.96,33.97,33.93,33.96,35411.0,33.5438,33.5537,33.5142,33.5438,35411.0
2021-05-21 15:10:00,33.97,34.03,33.96,34.01,37684.0,33.5537,33.6129,33.5438,33.5932,37684.0
2021-05-21 15:20:00,34.01,34.1,34.0,34.08,103332.0,33.5932,33.6821,33.5833,33.6623,103332.0
2021-05-21 15:30:00,34.08,34.08,33.95,33.98,98241.0,33.6623,33.6623,33.5339,33.5636,98241.0
2021-05-21 15:40:00,33.98,33.98,33.76,33.8,127050.0,33.5636,33.5636,33.3463,33.3858,127050.0
2021-05-21 15:50:00,33.79,33.81,33.68,33.75,451078.0,33.3759,33.3956,33.2672,33.3364,451078.0
2021-05-24 09:30:00,34.06,34.08,33.65,33.86,125354.0,33.6426,33.6623,33.2376,33.445,125354.0
2021-05-24 09:40:00,33.85,34.04,33.78,34.01,56659.0,33.4352,33.6228,33.366,33.5932,56659.0
2021-05-24 09:50:00,34.0,34.13,33.97,34.02,229731.0,33.5833,33.7117,33.5537,33.6031,229731.0
2021-05-24 10:00:00,34.01,34.07,33.9,33.95,76465.0,33.5932,33.6525,33.4845,33.5339,76465.0
2021-05-24 10:10:00,33.96,33.97,33.84,33.89,58040.0,33.5438,33.5537,33.4253,33.4747,58040.0
2021-05-24 10:20:00,33.89,33.96,33.84,33.85,40248.0,33.4747,33.5438,33.4253,33.4352,40248.0
2021-05-24 10:30:00,33.83,34.02,33.76,33.96,117539.0,33.4154,33.6031,33.3463,33.5438,117539.0
2021-05-24 10:40:00,33.95,33.97,33.87,33.9,30502.0,33.5339,33.5537,33.4549,33.4845,30502.0
2021-05-24 10:50:00,33.9,33.97,33.89,33.91,32138.0,33.4845,33.5537,33.4747,33.4944,32138.0
2021-05-24 11:00:00,33.92,34.01,33.92,33.99,40576.0,33.5043,33.5932,33.5043,33.5734,40576.0
2021-05-24 11:10:00,33.98,34.05,33.92,34.05,32782.0,33.5636,33.6327,33.5043,33.6327,32782.0
2021-05-24 11:20:00,34.05,34.06,33.98,34.0,249588.0,33.6327,33.6426,33.5636,33.5833,249588.0
2021-05-24 11:30:00,34.0,34.1,33.95,33.98,264232.0,33.5833,33.6821,33.5339,33.5636,264232.0
2021-05-24 11:40:00,33.99,34.05,33.97,34.0,75156.0,33.5734,33.6327,33.5537,33.5833,75156.0
2021-05-24 11:50:00,34.0,34.01,33.91,33.92,52311.0,33.5833,33.5932,33.4944,33.5043,52311.0
2021-05-24 12:00:00,33.93,33.95,33.84,33.86,38230.0,33.5142,33.5339,33.4253,33.445,38230.0
2021-05-24 12:10:00,33.86,33.92,33.84,33.86,25780.0,33.445,33.5043,33.4253,33.445,25780.0
2021-05-24 12:20:00,33.86,33.89,33.83,33.87,35081.0,33.445,33.4747,33.4154,33.4549,35081.0
2021-05-24 12:30:00,33.87,33.94,33.83,33.94,26661.0,33.4549,33.524,33.4154,33.524,26661.0
2021-05-24 12:40:00,33.93,34.0,33.92,34.0,22032.0,33.5142,33.5833,33.5043,33.5833,22032.0
2021-05-24 12:50:00,34.0,34.02,33.96,33.98,27951.0,33.5833,33.6031,33.5438,33.5636,27951.0
2021-05-24 13:00:00,33.98,34.01,33.96,33.98,30328.0,33.5636,33.5932,33.5438,33.5636,30328.0
2021-05-24 13:10:00,33.99,34.07,33.97,33.97,124450.0,33.5734,33.6525,33.5537,33.5537,124450.0
2021-05-24 13:20:00,33.99,33.99,33.92,33.97,47786.0,33.5734,33.5734,33.5043,33.5537,47786.0
2021-05-24 13:30:00,33.97,34.02,33.96,34.01,25894.0,33.5537,33.6031,33.5438,33.5932,25894.0
2021-05-24 13:40:00,34.01,34.01,33.98,33.98,32616.0,33.5932,33.5932,33.5636,33.5636,32616.0
2021-05-24 13:50:00,33.99,34.01,33.98,33.98,31783.0,33.5734,33.5932,33.5636,33.5636,31783.0
2021-05-24 14:00:00,33.99,34.05,33.97,34.01,200604.0,33.5734,33.6327,33.5537,33.5932,200604.0
2021-05-24 14:10:00,34.01,34.11,33.99,34.01,125214.0,33.5932,33.692,33.5734,33.5932,125214.0
2021-05-24 14:20:00,34.0,34.05,33.98,34.04,136500.0,33.5833,33.6327,33.5636,33.6228,136500.0
2021-05-24 14:30:00,34.04,34.14,33.99,34.07,211271.0,33.6228,33.7216,33.5734,33.6525,211271.0
2021-05-24 14:40:00,34.07,34.1,34.02,34.05,66617.0,33.6525,33.6821,33.6031,33.6327,66617.0
2021-05-24 14:50:00,34.05,34.06,34.01,34.02,48415.0,33.6327,33.6426,33.5932,33.6031,48415.0
2021-05-24 15:00:00,34.01,34.1,34.01,34.09,57003.0,33.5932,33.6821,33.5932,33.6722,57003.0
2021-05-24 15:10:00,34.09,34.15,34.09,34.12,64229.0,33.6722,33.7315,33.6722,33.7018,64229.0
2021-05-24 15:20:00,34.12,34.12,34.01,34.02,203014.0,33.7018,33.7018,33.5932,33.6031,203014.0
2021-05-24 15:30:00,34.02,34.03,33.95,34.01,175755.0,33.6031,33.6129,33.5339,33.5932,175755.0
2021-05-24 15:40:00,34.01,34.09,34.0,34.08,78217.0,33.5932,33.6722,33.5833,33.6623,78217.0
2021-05-24 15:50:00,34.07,34.12,33.99,34.04,339647.0,33.6525,33.7018,33.5734,33.6228,339647.0
2021-05-25 09:30:00,34.05,34.4,33.91,34.35,93895.0,33.6327,33.9784,33.4944,33.929,93895.0
2021-05-25 09:40:00,34.36,34.47,34.24,34.25,98553.0,33.9389,34.0476,33.8204,33.8302,98553.0
2021-05-25 09:50:00,34.25,34.27,33.97,33.97,57380.0,33.8302,33.85,33.5537,33.5537,57380.0
2021-05-25 10:00:00,33.98,34.2,33.93,34.2,64422.0,33.5636,33.7809,33.5142,33.7809,64422.0
2021-05-25 10:10:00,34.19,34.24,34.11,34.2,59455.0,33.771,33.8204,33.692,33.7809,59455.0
2021-05-25 10:20:00,34.21,34.21,34.03,34.05,66580.0,33.7907,33.7907,33.6129,33.6327,66580.0
2021-05-25 10:30:00,34.05,34.09,33.92,33.97,53343.0,33.6327,33.6722,33.5043,33.5537,53343.0
2021-05-25 10:40:00,33.97,34.04,33.95,34.01,47652.0,33.5537,33.6228,33.5339,33.5932,47652.0
2021-05-25 10:50:00,34.0,34.02,33.94,33.95,48631.0,33.5833,33.6031,33.524,33.5339,48631.0
2021-05-25 11:00:00,33.95,33.96,33.78,33.86,40946.0,33.5339,33.5438,33.366,33.445,40946.0
2021-05-25 11:10:00,33.86,33.92,33.82,33.85,99394.0,33.445,33.5043,33.4055,33.4352,99394.0
2021-05-25 11:20:00,33.84,33.85,33.76,33.79,40935.0,33.4253,33.4352,33.3463,33.3759,40935.0
2021-05-25 11:30:00,33.77,33.96,33.77,33.93,59089.0,33.3561,33.5438,33.3561,33.5142,59089.0
2021-05-25 11:40:00,33.93,34.0,33.91,33.98,41046.0,33.5142,33.5833,33.4944,33.5636,41046.0
2021-05-25 11:50:00,33.97,33.99,33.9,33.98,45809.0,33.5537,33.5734,33.4845,33.5636,45809.0
2021-05-25 12:00:00,33.98,34.04,33.95,34.04,33837.0,33.5636,33.6228,33.5339,33.6228,33837.0
2021-05-25 12:10:00,34.04,34.1,34.03,34.09,43561.0,33.6228,33.6821,33.6129,33.6722,43561.0
2021-05-25 12:20:00,34.09,34.12,34.06,34.11,35333.0,33.6722,33.7018,33.6426,33.692,35333.0
2021-05-25 12:30:00,34.11,34.15,34.08,34.11,33225.0,33.692,33.7315,33.6623,33.692,33225.0
2021-05-25 12:40:00,34.1,34.13,34.03,34.03,46459.0,33.6821,33.7117,33.6129,33.6129,46459.0
2021-05-25 12:50:00,34.03,34.08,34.0,34.05,37354.0,33.6129,33.6623,33.5833,33.6327,37354.0
2021-05-25 13:00:00,34.05,34.05,33.95,34.04,47366.0,33.6327,33.6327,33.5339,33.6228,47366.0
2021-05-25 13:10:00,34.04,34.06,34.02,34.05,27266.0,33.6228,33.6426,33.6031,33.6327,27266.0
2021-05-25 13:20:00,34.04,34.06,34.01,34.04,24623.0,33.6228,33.6426,33.5932,33.6228,24623.0
2021-05-25 13:30:00,34.04,34.1,34.01,34.09,27320.0,33.6228,33.6821,33.5932,33.6722,27320.0
2021-05-25 13:40:00,34.08,34.09,34.04,34.05,32127.0,33.6623,33.6722,33.6228,33.6327,32127.0
2021-05-25 13:50:00,34.05,34.06,34.02,34.05,37115.0,33.6327,33.6426,33.6031,33.6327,37115.0
2021-05-25 14:00:00,34.05,34.06,33.98,34.0,28882.0,33.6327,33.6426,33.5636,33.5833,28882.0
2021-05-25 14:10:00,34.0,34.02,33.97,33.97,33482.0,33.5833,33.6031,33.5537,33.5537,33482.0
2021-05-25 14:20:00,33.97,33.98,33.92,33.92,31092.0,33.5537,33.5636,33.5043,33.5043,31092.0
2021-05-25 14:30:00,33.9,33.96,33.89,33.95,25716.0,33.4845,33.5438,33.4747,33.5339,25716.0
2021-05-25 14:40:00,33.96,34.0,33.93,33.96,34769.0,33.5438,33.5833,33.5142,33.5438,34769.0
2021-05-25 14:50:00,33.95,33.95,33.89,33.9,42755.0,33.5339,33.5339,33.4747,33.4845,42755.0
2021-05-25 15:00:00,33.89,33.9,33.85,33.86,42462.0,33.4747,33.4845,33.4352,33.445,42462.0
2021-05-25 15:10:00,33.85,33.88,33.83,33.88,42220.0,33.4352,33.4648,33.4154,33.4648,42220.0
2021-05-25 15:20:00,33.87,33.91,33.84,33.85,42228.0,33.4549,33.4944,33.4253,33.4352,42228.0
2021-05-25 15:30:00,33.84,33.89,33.77,33.86,75823.0,33.4253,33.4747,33.3561,33.445,75823.0
2021-05-25 15:40:00,33.85,33.9,33.84,33.84,73996.0,33.4352,33.4845,33.4253,33.4253,73996.0
2021-05-25 15:50:00,33.84,33.85,33.75,33.76,300078.0,33.4253,33.4352,33.3364,33.3463,300078.0
2021-05-26 09:30:00,33.87,34.13,33.83,34.06,64087.0,33.4549,33.7117,33.4154,33.6426,64087.0
2021-05-26 09:40:00,34.07,34.1,33.94,33.96,44211.0,33.6525,33.6821,33.524,33.5438,44211.0
2021-05-26 09:50:00,33.94,34.06,33.87,33.88,48812.0,33.524,33.6426,33.4549,33.4648,48812.0
2021-05-26 10:00:00,33.88,34.01,33.88,34.01,38080.0,33.4648,33.5932,33.4648,33.5932,38080.0
2021-05-26 10:10:00,34.0,34.15,34.0,34.12,52895.0,33.5833,33.7315,33.5833,33.7018,52895.0
2021-05-26 10:20:00,34.12,34.19,34.11,34.19,40977.0,33.7018,33.771,33.692,33.771,40977.0
2021-05-26 10:30:00,34.19,34.19,34.1,34.17,48663.0,33.771,33.771,33.6821,33.7512,48663.0
2021-05-26 10:40:00,34.17,34.2,34.08,34.16,47202.0,33.7512,33.7809,33.6623,33.7414,47202.0
2021-05-26 10:50:00,34.17,34.19,34.1,34.14,45724.0,33.7512,33.771,33.6821,33.7216,45724.0
2021-05-26 11:00:00,34.14,34.16,34.09,34.11,37824.0,33.7216,33.7414,33.6722,33.692,37824.0
2021-05-26 11:10:00,34.11,34.11,34.04,34.06,39979.0,33.692,33.692,33.6228,33.6426,39979.0
2021-05-26 11:20:00,34.06,34.09,33.98,34.0,55736.0,33.6426,33.6722,33.5636,33.5833,55736.0
2021-05-26 11:30:00,34.02,34.02,33.97,34.0,27524.0,33.6031,33.6031,33.5537,33.5833,27524.0
2021-05-26 11:40:00,34.0,34.04,33.98,34.04,59471.0,33.5833,33.6228,33.5636,33.6228,59471.0
2021-05-26 11:50:00,34.03,34.16,34.03,34.13,75060.0,33.6129,33.7414,33.6129,33.7117,75060.0
2021-05-26 12:00:00,34.12,34.16,34.11,34.12,18957.0,33.7018,33.7414,33.692,33.7018,18957.0
2021-05-26 12:10:00,34.12,34.13,34.07,34.09,19153.0,33.7018,33.7117,33.6525,33.6722,19153.0
2021-05-26 12:20:00,34.09,34.11,34.05,34.07,23744.0,33.6722,33.692,33.6327,33.6525,23744.0
2021-05-26 12:30:00,34.07,34.1,34.03,34.09,43141.0,33.6525,33.6821,33.6129,33.6722,43141.0
2021-05-26 12:40:00,34.08,34.08,34.05,34.07,12565.0,33.6623,33.6623,33.6327,33.6525,12565.0
2021-05-26 12:50:00,34.07,34.09,34.02,34.05,29791.0,33.6525,33.6722,33.6031,33.6327,29791.0
2021-05-26 13:00:00,34.05,34.07,34.01,34.02,21257.0,33.6327,33.6525,33.5932,33.6031,21257.0
2021-05-26 13:10:00,34.03,34.05,34.02,34.04,16842.0,33.6129,33.6327,33.6031,33.6228,16842.0
2021-05-26 13:20:00,34.04,34.04,33.98,33.98,25204.0,33.6228,33.6228,33.5636,33.5636,25204.0
2021-05-26 13:30:00,33.98,33.99,33.93,33.93,23329.0,33.5636,33.5734,33.5142,33.5142,23329.0
2021-05-26 13:40:00,33.93,33.94,33.89,33.9,19386.0,33.5142,33.524,33.4747,33.4845,19386.0
2021-05-26 13:50:00,33.89,33.9,33.84,33.84,31082.0,33.4747,33.4845,33.4253,33.4253,31082.0
2021-05-26 14:00:00,33.84,33.97,33.84,33.88,55302.0,33.4253,33.5537,33.4253,33.4648,55302.0
2021-05-26 14:10:00,33.89,33.94,33.89,33.94,22732.0,33.4747,33.524,33.4747,33.524,22732.0
2021-05-26 14:20:00,33.94,33.94,33.9,33.91,21772.0,33.524,33.524,33.4845,33.4944,21772.0
2021-05-26 14:30:00,33.92,33.93,33.88,33.88,31678.0,33.5043,33.5142,33.4648,33.4648,31678.0
2021-05-26 14:40:00,33.88,33.88,33.85,33.87,22162.0,33.4648,33.4648,33.4352,33.4549,22162.0
2021-05-26 14:50:00,33.86,33.89,33.86,33.88,24873.0,33.445,33.4747,33.445,33.4648,24873.0
2021-05-26 15:00:00,33.87,33.93,33.86,33.92,20946.0,33.4549,33.5142,33.445,33.5043,20946.0
2021-05-26 15:10:00,33.91,33.98,33.91,33.94,24708.0,33.4944,33.5636,33.4944,33.524,24708.0
2021-05-26 15:20:00,33.95,34.01,33.93,34.0,41596.0,33.5339,33.5932,33.5142,33.5833,41596.0
2021-05-26 15:30:00,34.01,34.01,33.96,33.96,97683.0,33.5932,33.5932,33.5438,33.5438,97683.0
2021-05-26 15:40:00,33.97,34.05,33.96,34.0,111179.0,33.5537,33.6327,33.5438,33.5833,111179.0
2021-05-26 15:50:00,34.0,34.04,33.96,34.02,316792.0,33.5833,33.6228,33.5438,33.6031,316792.0
2021-05-27 09:30:00,35.19,35.55,34.67,35.23,373757.0,34.7587,35.1143,34.2451,34.7982,373757.0
2021-05-27 09:40:00,35.25,35.36,35.09,35.12,130646.0,34.818,34.9266,34.66,34.6896,130646.0
2021-05-27 09:50:00,35.13,35.4,35.1,35.35,140374.0,34.6995,34.9662,34.6698,34.9168,140374.0
2021-05-27 10:00:00,35.35,35.43,35.32,35.38,127580.0,34.9168,34.9958,34.8871,34.9464,127580.0
2021-05-27 10:10:00,35.38,35.39,35.16,35.2,96952.0,34.9464,34.9563,34.7291,34.7686,96952.0
2021-05-27 10:20:00,35.21,35.33,35.2,35.27,54774.0,34.7785,34.897,34.7686,34.8377,54774.0
2021-05-27 10:30:00,35.27,35.28,35.11,35.26,61359.0,34.8377,34.8476,34.6797,34.8279,61359.0
2021-05-27 10:40:00,35.26,35.27,35.18,35.25,66825.0,34.8279,34.8377,34.7489,34.818,66825.0
2021-05-27 10:50:00,35.25,35.3,35.13,35.26,92275.0,34.818,34.8674,34.6995,34.8279,92275.0
2021-05-27 11:00:00,35.27,35.29,35.19,35.23,66030.0,34.8377,34.8575,34.7587,34.7982,66030.0
2021-05-27 11:10:00,35.23,35.26,35.19,35.25,26528.0,34.7982,34.8279,34.7587,34.818,26528.0
2021-05-27 11:20:00,35.26,35.33,35.22,35.23,130183.0,34.8279,34.897,34.7884,34.7982,130183.0
2021-05-27 11:30:00,35.22,35.27,35.18,35.26,23201.0,34.7884,34.8377,34.7489,34.8279,23201.0
2021-05-27 11:40:00,35.26,35.32,35.26,35.31,104569.0,34.8279,34.8871,34.8279,34.8773,104569.0
2021-05-27 11:50:00,35.32,35.34,35.25,35.25,70738.0,34.8871,34.9069,34.818,34.818,70738.0
2021-05-27 12:00:00,35.25,35.25,35.2,35.22,26076.0,34.818,34.818,34.7686,34.7884,26076.0
2021-05-27 12:10:00,35.22,35.27,35.21,35.26,77971.0,34.7884,34.8377,34.7785,34.8279,77971.0
2021-05-27 12:20:00,35.27,35.31,35.25,35.29,78265.0,34.8377,34.8773,34.818,34.8575,78265.0
2021-05-27 12:30:00,35.3,35.38,35.27,35.33,61011.0,34.8674,34.9464,34.8377,34.897,61011.0
2021-05-27 12:40:00,35.33,35.34,35.27,35.29,30574.0,34.897,34.9069,34.8377,34.8575,30574.0
2021-05-27 12:50:00,35.29,35.3,35.25,35.27,28658.0,34.8575,34.8674,34.818,34.8377,28658.0
2021-05-27 13:00:00,35.27,35.3,35.23,35.24,35946.0,34.8377,34.8674,34.7982,34.8081,35946.0
2021-05-27 13:10:00,35.25,35.25,35.16,35.18,28435.0,34.818,34.818,34.7291,34.7489,28435.0
2021-05-27 13:20:00,35.18,35.22,35.18,35.2,31625.0,34.7489,34.7884,34.7489,34.7686,31625.0
2021-05-27 13:30:00,35.2,35.26,35.18,35.22,46485.0,34.7686,34.8279,34.7489,34.7884,46485.0
2021-05-27 13:40:00,35.22,35.29,35.21,35.26,31127.0,34.7884,34.8575,34.7785,34.8279,31127.0
2021-05-27 13:50:00,35.26,35.34,35.24,35.33,76489.0,34.8279,34.9069,34.8081,34.897,76489.0
2021-05-27 14:00:00,35.33,35.34,35.23,35.23,250560.0,34.897,34.9069,34.7982,34.7982,250560.0
2021-05-27 14:10:00,35.23,35.33,35.23,35.31,77866.0,34.7982,34.897,34.7982,34.8773,77866.0
2021-05-27 14:20:00,35.31,35.43,35.28,35.4,273792.0,34.8773,34.9958,34.8476,34.9662,273792.0
2021-05-27 14:30:00,35.4,35.42,35.35,35.36,156922.0,34.9662,34.9859,34.9168,34.9266,156922.0
2021-05-27 14:40:00,35.36,35.37,35.24,35.25,66269.0,34.9266,34.9365,34.8081,34.818,66269.0
2021-05-27 14:50:00,35.25,35.3,35.24,35.29,186916.0,34.818,34.8674,34.8081,34.8575,186916.0
2021-05-27 15:00:00,35.28,35.41,35.24,35.41,485421.0,34.8476,34.976,34.8081,34.976,485421.0
2021-05-27 15:10:00,35.41,35.51,35.4,35.48,228846.0,34.976,35.0748,34.9662,35.0452,228846.0
2021-05-27 15:20:00,35.48,35.48,35.44,35.48,88379.0,35.0452,35.0452,35.0057,35.0452,88379.0
2021-05-27 15:30:00,35.48,35.49,35.43,35.45,190098.0,35.0452,35.0551,34.9958,35.0155,190098.0
2021-05-27 15:40:00,35.45,35.45,35.37,35.38,333293.0,35.0155,35.0155,34.9365,34.9464,333293.0
2021-05-27 15:50:00,35.38,35.54,35.36,35.46,674441.0,34.9464,35.1044,34.9266,35.0254,674441.0
2021-05-28 09:30:00,35.45,35.46,35.03,35.22,88905.0,35.0155,35.0254,34.6007,34.7884,88905.0
2021-05-28 09:40:00,35.22,35.25,35.02,35.2,30065.0,34.7884,34.818,34.5908,34.7686,30065.0
2021-05-28 09:50:00,35.21,35.4,35.19,35.35,33471.0,34.7785,34.9662,34.7587,34.9168,33471.0
2021-05-28 10:00:00,35.35,35.35,35.16,35.27,45062.0,34.9168,34.9168,34.7291,34.8377,45062.0
2021-05-28 10:10:00,35.28,35.29,35.17,35.17,53798.0,34.8476,34.8575,34.739,34.739,53798.0
2021-05-28 10:20:00,35.17,35.18,35.08,35.1,29667.0,34.739,34.7489,34.6501,34.6698,29667.0
2021-05-28 10:30:00,35.11,35.19,35.1,35.12,26578.0,34.6797,34.7587,34.6698,34.6896,26578.0
2021-05-28 10:40:00,35.13,35.15,35.07,35.14,28707.0,34.6995,34.7192,34.6402,34.7093,28707.0
2021-05-28 10:50:00,35.14,35.22,35.11,35.2,27355.0,34.7093,34.7884,34.6797,34.7686,27355.0
2021-05-28 11:00:00,35.22,35.32,35.22,35.3,29168.0,34.7884,34.8871,34.7884,34.8674,29168.0
2021-05-28 11:10:00,35.29,35.35,35.28,35.34,25206.0,34.8575,34.9168,34.8476,34.9069,25206.0
2021-05-28 11:20:00,35.32,35.33,35.26,35.27,22901.0,34.8871,34.897,34.8279,34.8377,22901.0
2021-05-28 11:30:00,35.29,35.29,35.21,35.25,32172.0,34.8575,34.8575,34.7785,34.818,32172.0
2021-05-28 11:40:00,35.25,35.27,35.21,35.26,28376.0,34.818,34.8377,34.7785,34.8279,28376.0
2021-05-28 11:50:00,35.26,35.28,35.23,35.24,22838.0,34.8279,34.8476,34.7982,34.8081,22838.0
2021-05-28 12:00:00,35.24,35.25,35.2,35.21,23164.0,34.8081,34.818,34.7686,34.7785,23164.0
2021-05-28 12:10:00,35.23,35.29,35.22,35.26,23116.0,34.7982,34.8575,34.7884,34.8279,23116.0
2021-05-28 12:20:00,35.27,35.33,35.27,35.33,61667.0,34.8377,34.897,34.8377,34.897,61667.0
2021-05-28 12:30:00,35.32,35.35,35.29,35.32,22751.0,34.8871,34.9168,34.8575,34.8871,22751.0
2021-05-28 12:40:00,35.32,35.36,35.3,35.33,28097.0,34.8871,34.9266,34.8674,34.897,28097.0
2021-05-28 12:50:00,35.33,35.34,35.29,35.3,21958.0,34.897,34.9069,34.8575,34.8674,21958.0
2021-05-28 13:00:00,35.3,35.34,35.29,35.33,16855.0,34.8674,34.9069,34.8575,34.897,16855.0
2021-05-28 13:10:00,35.33,35.39,35.31,35.39,29792.0,34.897,34.9563,34.8773,34.9563,29792.0
2021-05-28 13:20:00,35.38,35.42,35.36,35.39,30515.0,34.9464,34.9859,34.9266,34.9563,30515.0
2021-05-28 13:30:00,35.39,35.41,35.35,35.38,34515.0,34.9563,34.976,34.9168,34.9464,34515.0
2021-05-28 13:40:00,35.38,35.44,35.36,35.44,28332.0,34.9464,35.0057,34.9266,35.0057,28332.0
2021-05-28 13:50:00,35.44,35.44,35.37,35.38,28415.0,35.0057,35.0057,34.9365,34.9464,28415.0
2021-05-28 14:00:00,35.38,35.4,35.31,35.33,42387.0,34.9464,34.9662,34.8773,34.897,42387.0
2021-05-28 14:10:00,35.33,35.33,35.27,35.29,28553.0,34.897,34.897,34.8377,34.8575,28553.0
2021-05-28 14:20:00,35.29,35.37,35.28,35.32,27581.0,34.8575,34.9365,34.8476,34.8871,27581.0
2021-05-28 14:30:00,35.33,35.34,35.31,35.32,18396.0,34.897,34.9069,34.8773,34.8871,18396.0
2021-05-28 14:40:00,35.32,35.35,35.31,35.32,25564.0,34.8871,34.9168,34.8773,34.8871,25564.0
2021-05-28 14:50:00,35.32,35.35,35.3,35.32,39404.0,34.8871,34.9168,34.8674,34.8871,39404.0
2021-05-28 15:00:00,35.32,35.36,35.31,35.33,56967.0,34.8871,34.9266,34.8773,34.897,56967.0
2021-05-28 15:10:00,35.33,35.35,35.29,35.35,60866.0,34.897,34.9168,34.8575,34.9168,60866.0
2021-05-28 15:20:00,35.35,35.41,35.33,35.38,75797.0,34.9168,34.976,34.897,34.9464,75797.0
2021-05-28 15:30:00,35.37,35.39,35.29,35.34,71765.0,34.9365,34.9563,34.8575,34.9069,71765.0
2021-05-28 15:40:00,35.34,35.44,35.33,35.43,114325.0,34.9069,35.0057,34.897,34.9958,114325.0
2021-05-28 15:50:00,35.42,35.51,35.38,35.48,408538.0,34.9859,35.0748,34.9464,35.0452,408538.0
2021-06-01 09:30:00,35.98,36.01,35.67,35.68,187080.0,35.539,35.5687,35.2328,35.2427,187080.0
2021-06-01 09:40:00,35.66,35.85,35.66,35.8,188146.0,35.223,35.4106,35.223,35.3613,188146.0
2021-06-01 09:50:00,35.8,35.84,35.72,35.76,75022.0,35.3613,35.4008,35.2822,35.3217,75022.0
2021-06-01 10:00:00,35.77,35.89,35.73,35.75,73032.0,35.3316,35.4501,35.2921,35.3119,73032.0
2021-06-01 10:10:00,35.74,35.8,35.66,35.76,52366.0,35.302,35.3613,35.223,35.3217,52366.0
2021-06-01 10:20:00,35.76,35.76,35.66,35.76,35160.0,35.3217,35.3217,35.223,35.3217,35160.0
2021-06-01 10:30:00,35.76,35.85,35.71,35.73,59934.0,35.3217,35.4106,35.2724,35.2921,59934.0
2021-06-01 10:40:00,35.74,35.78,35.63,35.65,37677.0,35.302,35.3415,35.1933,35.2131,37677.0
2021-06-01 10:50:00,35.65,35.75,35.65,35.68,72891.0,35.2131,35.3119,35.2131,35.2427,72891.0
2021-06-01 11:00:00,35.68,35.73,35.59,35.61,55886.0,35.2427,35.2921,35.1538,35.1736,55886.0
2021-06-01 11:10:00,35.6,35.65,35.57,35.63,40458.0,35.1637,35.2131,35.1341,35.1933,40458.0
2021-06-01 11:20:00,35.63,35.67,35.58,35.59,38716.0,35.1933,35.2328,35.1439,35.1538,38716.0
2021-06-01 11:30:00,35.59,35.72,35.54,35.7,81381.0,35.1538,35.2822,35.1044,35.2625,81381.0
2021-06-01 11:40:00,35.7,35.76,35.67,35.68,35804.0,35.2625,35.3217,35.2328,35.2427,35804.0
2021-06-01 11:50:00,35.67,35.71,35.65,35.68,26229.0,35.2328,35.2724,35.2131,35.2427,26229.0
2021-06-01 12:00:00,35.69,35.7,35.64,35.67,32228.0,35.2526,35.2625,35.2032,35.2328,32228.0
2021-06-01 12:10:00,35.67,35.72,35.67,35.67,14143.0,35.2328,35.2822,35.2328,35.2328,14143.0
2021-06-01 12:20:00,35.67,35.74,35.66,35.7,23807.0,35.2328,35.302,35.223,35.2625,23807.0
2021-06-01 12:30:00,35.7,35.77,35.66,35.76,62700.0,35.2625,35.3316,35.223,35.3217,62700.0
2021-06-01 12:40:00,35.76,35.76,35.71,35.74,26190.0,35.3217,35.3217,35.2724,35.302,26190.0
2021-06-01 12:50:00,35.73,35.73,35.66,35.69,48649.0,35.2921,35.2921,35.223,35.2526,48649.0
2021-06-01 13:00:00,35.69,35.7,35.61,35.68,32200.0,35.2526,35.2625,35.1736,35.2427,32200.0
2021-06-01 13:10:00,35.68,35.68,35.56,35.59,40439.0,35.2427,35.2427,35.1242,35.1538,40439.0
2021-06-01 13:20:00,35.6,35.62,35.58,35.6,32181.0,35.1637,35.1835,35.1439,35.1637,32181.0
2021-06-01 13:30:00,35.59,35.62,35.58,35.6,23897.0,35.1538,35.1835,35.1439,35.1637,23897.0
2021-06-01 13:40:00,35.59,35.61,35.55,35.59,51203.0,35.1538,35.1736,35.1143,35.1538,51203.0
2021-06-01 13:50:00,35.59,35.61,35.57,35.59,27350.0,35.1538,35.1736,35.1341,35.1538,27350.0
2021-06-01 14:00:00,35.58,35.58,35.54,35.55,28273.0,35.1439,35.1439,35.1044,35.1143,28273.0
2021-06-01 14:10:00,35.55,35.55,35.49,35.54,28600.0,35.1143,35.1143,35.0551,35.1044,28600.0
2021-06-01 14:20:00,35.55,35.56,35.52,35.56,37676.0,35.1143,35.1242,35.0847,35.1242,37676.0
2021-06-01 14:30:00,35.55,35.61,35.54,35.58,42382.0,35.1143,35.1736,35.1044,35.1439,42382.0
2021-06-01 14:40:00,35.58,35.65,35.56,35.65,46380.0,35.1439,35.2131,35.1242,35.2131,46380.0
2021-06-01 14:50:00,35.65,35.69,35.62,35.69,46412.0,35.2131,35.2526,35.1835,35.2526,46412.0
2021-06-01 15:00:00,35.69,35.7,35.62,35.63,73959.0,35.2526,35.2625,35.1835,35.1933,73959.0
2021-06-01 15:10:00,35.63,35.63,35.57,35.61,65058.0,35.1933,35.1933,35.1341,35.1736,65058.0
2021-06-01 15:20:00,35.61,35.68,35.6,35.62,114159.0,35.1736,35.2427,35.1637,35.1835,114159.0
2021-06-01 15:30:00,35.63,35.64,35.52,35.52,110435.0,35.1933,35.2032,35.0847,35.0847,110435.0
2021-06-01 15:40:00,35.52,35.57,35.51,35.55,106639.0,35.0847,35.1341,35.0748,35.1143,106639.0
2021-06-01 15:50:00,35.56,35.62,35.55,35.61,416183.0,35.1242,35.1835,35.1143,35.1736,416183.0
2021-06-02 09:30:00,35.65,35.68,35.43,35.52,60425.0,35.2131,35.2427,34.9958,35.0847,60425.0
2021-06-02 09:40:00,35.51,35.71,35.49,35.7,34494.0,35.0748,35.2724,35.0551,35.2625,34494.0
2021-06-02 09:50:00,35.69,35.76,35.55,35.66,34454.0,35.2526,35.3217,35.1143,35.223,34454.0
2021-06-02 10:00:00,35.62,35.62,35.53,35.58,32718.0,35.1835,35.1835,35.0946,35.1439,32718.0
2021-06-02 10:10:00,35.56,35.62,35.51,35.59,35999.0,35.1242,35.1835,35.0748,35.1538,35999.0
2021-06-02 10:20:00,35.6,35.66,35.59,35.62,38412.0,35.1637,35.223,35.1538,35.1835,38412.0
2021-06-02 10:30:00,35.62,35.67,35.52,35.58,34554.0,35.1835,35.2328,35.0847,35.1439,34554.0
2021-06-02 10:40:00,35.56,35.63,35.55,35.61,25294.0,35.1242,35.1933,35.1143,35.1736,25294.0
2021-06-02 10:50:00,35.61,35.62,35.52,35.54,23492.0,35.1736,35.1835,35.0847,35.1044,23492.0
2021-06-02 11:00:00,35.54,35.56,35.5,35.52,27778.0,35.1044,35.1242,35.0649,35.0847,27778.0
2021-06-02 11:10:00,35.51,35.51,35.45,35.45,20668.0,35.0748,35.0748,35.0155,35.0155,20668.0
2021-06-02 11:20:00,35.45,35.52,35.39,35.4,44032.0,35.0155,35.0847,34.9563,34.9662,44032.0
2021-06-02 11:30:00,35.4,35.47,35.38,35.43,34588.0,34.9662,35.0353,34.9464,34.9958,34588.0
2021-06-02 11:40:00,35.42,35.44,35.38,35.39,18571.0,34.9859,35.0057,34.9464,34.9563,18571.0
2021-06-02 11:50:00,35.4,35.4,35.32,35.33,19261.0,34.9662,34.9662,34.8871,34.897,19261.0
2021-06-02 12:00:00,35.33,35.33,35.26,35.31,25403.0,34.897,34.897,34.8279,34.8773,25403.0
2021-06-02 12:10:00,35.3,35.32,35.21,35.22,31713.0,34.8674,34.8871,34.7785,34.7884,31713.0
2021-06-02 12:20:00,35.22,35.23,35.17,35.18,37715.0,34.7884,34.7982,34.739,34.7489,37715.0
2021-06-02 12:30:00,35.17,35.19,35.13,35.16,43576.0,34.739,34.7587,34.6995,34.7291,43576.0
2021-06-02 12:40:00,35.15,35.19,35.11,35.19,35735.0,34.7192,34.7587,34.6797,34.7587,35735.0
2021-06-02 12:50:00,35.19,35.23,35.17,35.2,33974.0,34.7587,34.7982,34.739,34.7686,33974.0
2021-06-02 13:00:00,35.21,35.41,35.21,35.4,66198.0,34.7785,34.976,34.7785,34.9662,66198.0
2021-06-02 13:10:00,35.4,35.58,35.4,35.42,501417.0,34.9662,35.1439,34.9662,34.9859,501417.0
2021-06-02 13:20:00,35.41,35.52,35.37,35.51,55006.0,34.976,35.0847,34.9365,35.0748,55006.0
2021-06-02 13:30:00,35.49,35.52,35.45,35.46,32397.0,35.0551,35.0847,35.0155,35.0254,32397.0
2021-06-02 13:40:00,35.45,35.48,35.28,35.31,33751.0,35.0155,35.0452,34.8476,34.8773,33751.0
2021-06-02 13:50:00,35.32,35.36,35.32,35.36,49830.0,34.8871,34.9266,34.8871,34.9266,49830.0
2021-06-02 14:00:00,35.37,35.41,35.32,35.35,29975.0,34.9365,34.976,34.8871,34.9168,29975.0
2021-06-02 14:10:00,35.35,35.35,35.28,35.33,35037.0,34.9168,34.9168,34.8476,34.897,35037.0
2021-06-02 14:20:00,35.34,35.38,35.32,35.33,32858.0,34.9069,34.9464,34.8871,34.897,32858.0
2021-06-02 14:30:00,35.34,35.36,35.3,35.32,37861.0,34.9069,34.9266,34.8674,34.8871,37861.0
2021-06-02 14:40:00,35.32,35.37,35.29,35.34,44983.0,34.8871,34.9365,34.8575,34.9069,44983.0
2021-06-02 14:50:00,35.35,35.36,35.33,35.34,29680.0,34.9168,34.9266,34.897,34.9069,29680.0
2021-06-02 15:00:00,35.35,35.35,35.29,35.3,39513.0,34.9168,34.9168,34.8575,34.8674,39513.0
2021-06-02 15:10:00,35.3,35.32,35.28,35.32,27321.0,34.8674,34.8871,34.8476,34.8871,27321.0
2021-06-02 15:20:00,35.32,35.32,35.26,35.28,47928.0,34.8871,34.8871,34.8279,34.8476,47928.0
2021-06-02 15:30:00,35.28,35.37,35.25,35.37,83729.0,34.8476,34.9365,34.818,34.9365,83729.0
2021-06-02 15:40:00,35.38,35.42,35.35,35.36,145722.0,34.9464,34.9859,34.9168,34.9266,145722.0
2021-06-02 15:50:00,35.36,35.44,35.35,35.41,245991.0,34.9266,35.0057,34.9168,34.976,245991.0
2021-06-03 09:30:00,35.13,35.13,34.79,34.81,58991.0,34.6995,34.6995,34.3636,34.3834,58991.0
2021-06-03 09:40:00,34.81,34.92,34.65,34.72,62473.0,34.3834,34.492,34.2253,34.2945,62473.0
2021-06-03 09:50:00,34.72,34.9,34.68,34.84,26951.0,34.2945,34.4723,34.255,34.413,26951.0
2021-06-03 10:00:00,34.83,34.97,34.83,34.91,38488.0,34.4031,34.5414,34.4031,34.4822,38488.0
2021-06-03 10:10:00,34.93,34.94,34.73,34.83,38952.0,34.5019,34.5118,34.3044,34.4031,38952.0
2021-06-03 10:20:00,34.84,34.97,34.83,34.95,34679.0,34.413,34.5414,34.4031,34.5217,34679.0
2021-06-03 10:30:00,34.95,35.15,34.93,35.12,36470.0,34.5217,34.7192,34.5019,34.6896,36470.0
2021-06-03 10:40:00,35.12,35.24,35.11,35.23,35481.0,34.6896,34.8081,34.6797,34.7982,35481.0
2021-06-03 10:50:00,35.23,35.26,35.16,35.21,34239.0,34.7982,34.8279,34.7291,34.7785,34239.0
2021-06-03 11:00:00,35.21,35.22,35.11,35.21,35766.0,34.7785,34.7884,34.6797,34.7785,35766.0
2021-06-03 11:10:00,35.2,35.2,35.02,35.03,57322.0,34.7686,34.7686,34.5908,34.6007,57322.0
2021-06-03 11:20:00,35.03,35.07,35.03,35.05,52156.0,34.6007,34.6402,34.6007,34.6204,52156.0
2021-06-03 11:30:00,35.05,35.09,35.03,35.05,95710.0,34.6204,34.66,34.6007,34.6204,95710.0
2021-06-03 11:40:00,35.05,35.12,35.03,35.09,78089.0,34.6204,34.6896,34.6007,34.66,78089.0
2021-06-03 11:50:00,35.09,35.09,34.96,34.99,32491.0,34.66,34.66,34.5315,34.5612,32491.0
2021-06-03 12:00:00,35.01,35.04,34.99,34.99,35700.0,34.5809,34.6106,34.5612,34.5612,35700.0
2021-06-03 12:10:00,35.0,35.02,34.96,34.98,20314.0,34.5711,34.5908,34.5315,34.5513,20314.0
2021-06-03 12:20:00,34.98,35.0,34.93,34.99,24125.0,34.5513,34.5711,34.5019,34.5612,24125.0
2021-06-03 12:30:00,34.98,34.99,34.94,34.99,17064.0,34.5513,34.5612,34.5118,34.5612,17064.0
2021-06-03 12:40:00,34.99,34.99,34.92,34.92,26580.0,34.5612,34.5612,34.492,34.492,26580.0
2021-06-03 12:50:00,34.93,34.96,34.85,34.96,37595.0,34.5019,34.5315,34.4229,34.5315,37595.0
2021-06-03 13:00:00,34.96,35.0,34.93,34.96,26823.0,34.5315,34.5711,34.5019,34.5315,26823.0
2021-06-03 13:10:00,34.97,35.02,34.95,34.99,29768.0,34.5414,34.5908,34.5217,34.5612,29768.0
2021-06-03 13:20:00,35.0,35.06,35.0,35.05,26780.0,34.5711,34.6303,34.5711,34.6204,26780.0
2021-06-03 13:30:00,35.05,35.06,35.01,35.05,55824.0,34.6204,34.6303,34.5809,34.6204,55824.0
2021-06-03 13:40:00,35.05,35.07,35.02,35.05,30464.0,34.6204,34.6402,34.5908,34.6204,30464.0
2021-06-03 13:50:00,35.04,35.05,35.01,35.02,19898.0,34.6106,34.6204,34.5809,34.5908,19898.0
2021-06-03 14:00:00,35.02,35.04,34.96,34.98,51189.0,34.5908,34.6106,34.5315,34.5513,51189.0
2021-06-03 14:10:00,34.99,35.02,34.95,35.02,48891.0,34.5612,34.5908,34.5217,34.5908,48891.0
2021-06-03 14:20:00,35.02,35.02,34.93,34.94,25316.0,34.5908,34.5908,34.5019,34.5118,25316.0
2021-06-03 14:30:00,34.94,34.96,34.89,34.9,21196.0,34.5118,34.5315,34.4624,34.4723,21196.0
2021-06-03 14:40:00,34.9,34.9,34.87,34.9,24733.0,34.4723,34.4723,34.4426,34.4723,24733.0
2021-06-03 14:50:00,34.9,34.93,34.89,34.91,21260.0,34.4723,34.5019,34.4624,34.4822,21260.0
2021-06-03 15:00:00,34.91,34.95,34.91,34.95,23119.0,34.4822,34.5217,34.4822,34.5217,23119.0
2021-06-03 15:10:00,34.95,34.98,34.93,34.94,35427.0,34.5217,34.5513,34.5019,34.5118,35427.0
2021-06-03 15:20:00,34.91,34.94,34.89,34.93,41134.0,34.4822,34.5118,34.4624,34.5019,41134.0
2021-06-03 15:30:00,34.94,34.96,34.93,34.93,64402.0,34.5118,34.5315,34.5019,34.5019,64402.0
2021-06-03 15:40:00,34.94,34.94,34.86,34.87,78975.0,34.5118,34.5118,34.4328,34.4426,78975.0
2021-06-03 15:50:00,34.86,34.89,34.82,34.84,278160.0,34.4328,34.4624,34.3933,34.413,278160.0
2021-06-04 09:30:00,34.99,35.13,34.91,34.97,65021.0,34.5612,34.6995,34.4822,34.5414,65021.0
2021-06-04 09:40:00,35.0,35.07,34.93,34.95,39855.0,34.5711,34.6402,34.5019,34.5217,39855.0
2021-06-04 09:50:00,34.95,35.04,34.91,34.99,21577.0,34.5217,34.6106,34.4822,34.5612,21577.0
2021-06-04 10:00:00,35.0,35.0,34.8,34.86,35212.0,34.5711,34.5711,34.3735,34.4328,35212.0
2021-06-04 10:10:00,34.83,34.88,34.77,34.8,85976.0,34.4031,34.4525,34.3439,34.3735,85976.0
2021-06-04 10:20:00,34.8,34.85,34.73,34.84,41198.0,34.3735,34.4229,34.3044,34.413,41198.0
2021-06-04 10:30:00,34.85,34.91,34.83,34.87,26704.0,34.4229,34.4822,34.4031,34.4426,26704.0
2021-06-04 10:40:00,34.87,34.94,34.81,34.94,21442.0,34.4426,34.5118,34.3834,34.5118,21442.0
2021-06-04 10:50:00,34.93,34.97,34.91,34.95,27427.0,34.5019,34.5414,34.4822,34.5217,27427.0
2021-06-04 11:00:00,34.96,35.02,34.94,34.98,37187.0,34.5315,34.5908,34.5118,34.5513,37187.0
2021-06-04 11:10:00,34.98,35.07,34.98,34.99,55349.0,34.5513,34.6402,34.5513,34.5612,55349.0
2021-06-04 11:20:00,35.0,35.06,34.98,35.05,24752.0,34.5711,34.6303,34.5513,34.6204,24752.0
2021-06-04 11:30:00,35.05,35.06,35.01,35.04,16636.0,34.6204,34.6303,34.5809,34.6106,16636.0
2021-06-04 11:40:00,35.04,35.04,34.97,34.98,19280.0,34.6106,34.6106,34.5414,34.5513,19280.0
2021-06-04 11:50:00,34.97,35.04,34.93,34.95,131669.0,34.5414,34.6106,34.5019,34.5217,131669.0
2021-06-04 12:00:00,34.95,34.97,34.93,34.95,49002.0,34.5217,34.5414,34.5019,34.5217,49002.0
2021-06-04 12:10:00,34.95,34.96,34.93,34.95,39644.0,34.5217,34.5315,34.5019,34.5217,39644.0
2021-06-04 12:20:00,34.95,34.96,34.93,34.95,19281.0,34.5217,34.5315,34.5019,34.5217,19281.0
2021-06-04 12:30:00,34.95,35.06,34.94,35.01,70472.0,34.5217,34.6303,34.5118,34.5809,70472.0
2021-06-04 12:40:00,35.0,35.01,34.93,34.94,14317.0,34.5711,34.5809,34.5019,34.5118,14317.0
2021-06-04 12:50:00,34.93,34.97,34.93,34.97,24582.0,34.5019,34.5414,34.5019,34.5414,24582.0
2021-06-04 13:00:00,34.97,34.99,34.94,34.95,62370.0,34.5414,34.5612,34.5118,34.5217,62370.0
2021-06-04 13:10:00,34.94,34.96,34.93,34.95,27872.0,34.5118,34.5315,34.5019,34.5217,27872.0
2021-06-04 13:20:00,34.95,34.95,34.93,34.94,23664.0,34.5217,34.5217,34.5019,34.5118,23664.0
2021-06-04 13:30:00,34.94,34.95,34.88,34.94,27686.0,34.5118,34.5217,34.4525,34.5118,27686.0
2021-06-04 13:40:00,34.93,34.96,34.91,34.94,17805.0,34.5019,34.5315,34.4822,34.5118,17805.0
2021-06-04 13:50:00,34.94,34.96,34.93,34.94,13378.0,34.5118,34.5315,34.5019,34.5118,13378.0
2021-06-04 14:00:00,34.95,34.98,34.93,34.95,21432.0,34.5217,34.5513,34.5019,34.5217,21432.0
2021-06-04 14:10:00,34.95,34.96,34.92,34.92,20196.0,34.5217,34.5315,34.492,34.492,20196.0
2021-06-04 14:20:00,34.93,34.94,34.92,34.94,17631.0,34.5019,34.5118,34.492,34.5118,17631.0
2021-06-04 14:30:00,34.94,34.99,34.94,34.98,22544.0,34.5118,34.5612,34.5118,34.5513,22544.0
2021-06-04 14:40:00,34.98,34.99,34.96,34.97,20338.0,34.5513,34.5612,34.5315,34.5414,20338.0
2021-06-04 14:50:00,34.98,35.03,34.95,35.03,28783.0,34.5513,34.6007,34.5217,34.6007,28783.0
2021-06-04 15:00:00,35.02,35.06,35.02,35.04,44386.0,34.5908,34.6303,34.5908,34.6106,44386.0
2021-06-04 15:10:00,35.04,35.1,35.04,35.09,18791.0,34.6106,34.6698,34.6106,34.66,18791.0
2021-06-04 15:20:00,35.09,35.16,35.09,35.15,42329.0,34.66,34.7291,34.66,34.7192,42329.0
2021-06-04 15:30:00,35.15,35.15,35.12,35.13,27831.0,34.7192,34.7192,34.6896,34.6995,27831.0
2021-06-04 15:40:00,35.13,35.19,35.12,35.17,83484.0,34.6995,34.7587,34.6896,34.739,83484.0
2021-06-04 15:50:00,35.17,35.24,35.17,35.2,258841.0,34.739,34.8081,34.739,34.7686,258841.0
2021-06-07 09:30:00,35.25,35.3,35.14,35.22,40047.0,34.818,34.8674,34.7093,34.7884,40047.0
2021-06-07 09:40:00,35.23,35.43,35.22,35.43,23474.0,34.7982,34.9958,34.7884,34.9958,23474.0
2021-06-07 09:50:00,35.4,35.41,35.22,35.29,22842.0,34.9662,34.976,34.7884,34.8575,22842.0
2021-06-07 10:00:00,35.3,35.34,35.23,35.34,39169.0,34.8674,34.9069,34.7982,34.9069,39169.0
2021-06-07 10:10:00,35.34,35.4,35.32,35.35,58334.0,34.9069,34.9662,34.8871,34.9168,58334.0
2021-06-07 10:20:00,35.35,35.4,35.32,35.33,44594.0,34.9168,34.9662,34.8871,34.897,44594.0
2021-06-07 10:30:00,35.33,35.33,35.17,35.29,37806.0,34.897,34.897,34.739,34.8575,37806.0
2021-06-07 10:40:00,35.3,35.31,35.18,35.2,25924.0,34.8674,34.8773,34.7489,34.7686,25924.0
2021-06-07 10:50:00,35.19,35.26,35.16,35.18,29095.0,34.7587,34.8279,34.7291,34.7489,29095.0
2021-06-07 11:00:00,35.18,35.21,35.11,35.2,27956.0,34.7489,34.7785,34.6797,34.7686,27956.0
2021-06-07 11:10:00,35.21,35.23,35.09,35.1,18117.0,34.7785,34.7982,34.66,34.6698,18117.0
2021-06-07 11:20:00,35.11,35.12,35.04,35.07,17309.0,34.6797,34.6896,34.6106,34.6402,17309.0
2021-06-07 11:30:00,35.07,35.15,35.05,35.14,35855.0,34.6402,34.7192,34.6204,34.7093,35855.0
2021-06-07 11:40:00,35.14,35.15,35.06,35.07,17194.0,34.7093,34.7192,34.6303,34.6402,17194.0
2021-06-07 11:50:00,35.07,35.17,35.05,35.15,28809.0,34.6402,34.739,34.6204,34.7192,28809.0
2021-06-07 12:00:00,35.15,35.15,35.09,35.09,17797.0,34.7192,34.7192,34.66,34.66,17797.0
2021-06-07 12:10:00,35.1,35.1,35.06,35.06,15151.0,34.6698,34.6698,34.6303,34.6303,15151.0
2021-06-07 12:20:00,35.05,35.07,35.05,35.05,11375.0,34.6204,34.6402,34.6204,34.6204,11375.0
2021-06-07 12:30:00,35.05,35.05,35.02,35.04,9300.0,34.6204,34.6204,34.5908,34.6106,9300.0
2021-06-07 12:40:00,35.04,35.07,35.04,35.05,19922.0,34.6106,34.6402,34.6106,34.6204,19922.0
2021-06-07 12:50:00,35.05,35.1,35.05,35.09,11879.0,34.6204,34.6698,34.6204,34.66,11879.0
2021-06-07 13:00:00,35.09,35.1,35.04,35.08,17807.0,34.66,34.6698,34.6106,34.6501,17807.0
2021-06-07 13:10:00,35.08,35.1,35.07,35.08,8814.0,34.6501,34.6698,34.6402,34.6501,8814.0
2021-06-07 13:20:00,35.09,35.13,35.08,35.11,23773.0,34.66,34.6995,34.6501,34.6797,23773.0
2021-06-07 13:30:00,35.12,35.13,35.04,35.05,32792.0,34.6896,34.6995,34.6106,34.6204,32792.0
2021-06-07 13:40:00,35.04,35.06,35.02,35.05,19037.0,34.6106,34.6303,34.5908,34.6204,19037.0
2021-06-07 13:50:00,35.05,35.06,34.98,35.03,24719.0,34.6204,34.6303,34.5513,34.6007,24719.0
2021-06-07 14:00:00,35.03,35.1,35.01,35.07,74702.0,34.6007,34.6698,34.5809,34.6402,74702.0
2021-06-07 14:10:00,35.08,35.08,35.03,35.03,50518.0,34.6501,34.6501,34.6007,34.6007,50518.0
2021-06-07 14:20:00,35.03,35.09,35.02,35.08,42426.0,34.6007,34.66,34.5908,34.6501,42426.0
2021-06-07 14:30:00,35.08,35.19,35.08,35.19,68772.0,34.6501,34.7587,34.6501,34.7587,68772.0
2021-06-07 14:40:00,35.2,35.2,35.16,35.16,22003.0,34.7686,34.7686,34.7291,34.7291,22003.0
2021-06-07 14:50:00,35.17,35.22,35.17,35.18,27833.0,34.739,34.7884,34.739,34.7489,27833.0
2021-06-07 15:00:00,35.19,35.27,35.19,35.27,23559.0,34.7587,34.8377,34.7587,34.8377,23559.0
2021-06-07 15:10:00,35.26,35.31,35.25,35.3,37426.0,34.8279,34.8773,34.818,34.8674,37426.0
2021-06-07 15:20:00,35.3,35.33,35.29,35.3,43752.0,34.8674,34.897,34.8575,34.8674,43752.0
2021-06-07 15:30:00,35.3,35.36,35.3,35.34,40985.0,34.8674,34.9266,34.8674,34.9069,40985.0
2021-06-07 15:40:00,35.34,35.39,35.31,35.33,93606.0,34.9069,34.9563,34.8773,34.897,93606.0
2021-06-07 15:50:00,35.34,35.37,35.3,35.3,309163.0,34.9069,34.9365,34.8674,34.8674,309163.0
2021-06-08 09:30:00,35.31,35.67,35.31,35.57,108941.0,34.8773,35.2328,34.8773,35.1341,108941.0
2021-06-08 09:40:00,35.52,35.65,35.42,35.65,110754.0,35.0847,35.2131,34.9859,35.2131,110754.0
2021-06-08 09:50:00,35.66,35.72,35.56,35.69,97041.0,35.223,35.2822,35.1242,35.2526,97041.0
2021-06-08 10:00:00,35.69,35.82,35.69,35.81,70325.0,35.2526,35.381,35.2526,35.3711,70325.0
2021-06-08 10:10:00,35.82,35.93,35.81,35.91,68057.0,35.381,35.4897,35.3711,35.4699,68057.0
2021-06-08 10:20:00,35.91,36.0,35.9,35.99,49900.0,35.4699,35.5588,35.46,35.5489,49900.0
2021-06-08 10:30:00,35.99,36.01,35.91,35.99,132896.0,35.5489,35.5687,35.4699,35.5489,132896.0
2021-06-08 10:40:00,35.99,36.0,35.86,35.87,49956.0,35.5489,35.5588,35.4205,35.4304,49956.0
2021-06-08 10:50:00,35.87,35.92,35.84,35.87,105016.0,35.4304,35.4798,35.4008,35.4304,105016.0
2021-06-08 11:00:00,35.87,35.87,35.79,35.81,43306.0,35.4304,35.4304,35.3514,35.3711,43306.0
2021-06-08 11:10:00,35.81,35.83,35.7,35.74,48246.0,35.3711,35.3909,35.2625,35.302,48246.0
2021-06-08 11:20:00,35.75,35.83,35.66,35.68,231978.0,35.3119,35.3909,35.223,35.2427,231978.0
2021-06-08 11:30:00,35.69,35.71,35.58,35.62,32259.0,35.2526,35.2724,35.1439,35.1835,32259.0
2021-06-08 11:40:00,35.62,35.79,35.58,35.79,88388.0,35.1835,35.3514,35.1439,35.3514,88388.0
2021-06-08 11:50:00,35.79,35.86,35.75,35.84,77017.0,35.3514,35.4205,35.3119,35.4008,77017.0
2021-06-08 12:00:00,35.84,35.9,35.82,35.9,20879.0,35.4008,35.46,35.381,35.46,20879.0
2021-06-08 12:10:00,35.89,35.92,35.88,35.91,23566.0,35.4501,35.4798,35.4403,35.4699,23566.0
2021-06-08 12:20:00,35.91,35.96,35.88,35.95,27219.0,35.4699,35.5193,35.4403,35.5094,27219.0
2021-06-08 12:30:00,35.93,35.94,35.88,35.88,16794.0,35.4897,35.4995,35.4403,35.4403,16794.0
2021-06-08 12:40:00,35.89,35.9,35.84,35.88,19800.0,35.4501,35.46,35.4008,35.4403,19800.0
2021-06-08 12:50:00,35.88,35.9,35.79,35.82,27853.0,35.4403,35.46,35.3514,35.381,27853.0
2021-06-08 13:00:00,35.83,35.86,35.79,35.83,24101.0,35.3909,35.4205,35.3514,35.3909,24101.0
2021-06-08 13:10:00,35.83,35.87,35.81,35.86,26949.0,35.3909,35.4304,35.3711,35.4205,26949.0
2021-06-08 13:20:00,35.87,35.9,35.84,35.87,22052.0,35.4304,35.46,35.4008,35.4304,22052.0
2021-06-08 13:30:00,35.86,35.96,35.85,35.95,77524.0,35.4205,35.5193,35.4106,35.5094,77524.0
2021-06-08 13:40:00,35.95,35.95,35.92,35.95,32815.0,35.5094,35.5094,35.4798,35.5094,32815.0
2021-06-08 13:50:00,35.95,35.95,35.9,35.95,26202.0,35.5094,35.5094,35.46,35.5094,26202.0
2021-06-08 14:00:00,35.95,36.01,35.93,36.0,48981.0,35.5094,35.5687,35.4897,35.5588,48981.0
2021-06-08 14:10:00,35.99,36.03,35.97,35.98,147982.0,35.5489,35.5884,35.5292,35.539,147982.0
2021-06-08 14:20:00,35.98,36.01,35.96,36.01,86700.0,35.539,35.5687,35.5193,35.5687,86700.0
2021-06-08 14:30:00,36.01,36.01,35.96,35.98,49419.0,35.5687,35.5687,35.5193,35.539,49419.0
2021-06-08 14:40:00,35.98,35.99,35.96,35.98,86179.0,35.539,35.5489,35.5193,35.539,86179.0
2021-06-08 14:50:00,35.98,35.99,35.89,35.9,258569.0,35.539,35.5489,35.4501,35.46,258569.0
2021-06-08 15:00:00,35.9,35.96,35.87,35.89,92861.0,35.46,35.5193,35.4304,35.4501,92861.0
2021-06-08 15:10:00,35.89,35.9,35.81,35.81,40284.0,35.4501,35.46,35.3711,35.3711,40284.0
2021-06-08 15:20:00,35.81,35.83,35.79,35.82,43627.0,35.3711,35.3909,35.3514,35.381,43627.0
2021-06-08 15:30:00,35.82,35.84,35.8,35.83,72151.0,35.381,35.4008,35.3613,35.3909,72151.0
2021-06-08 15:40:00,35.83,35.83,35.73,35.8,112937.0,35.3909,35.3909,35.2921,35.3613,112937.0
2021-06-08 15:50:00,35.81,35.87,35.73,35.74,362518.0,35.3711,35.4304,35.2921,35.302,362518.0
2021-06-09 09:30:00,35.49,35.69,35.25,35.27,46549.0,35.0551,35.2526,34.818,34.8377,46549.0
2021-06-09 09:40:00,35.25,35.25,35.13,35.14,46124.0,34.818,34.818,34.6995,34.7093,46124.0
2021-06-09 09:50:00,35.12,35.14,35.07,35.09,34630.0,34.6896,34.7093,34.6402,34.66,34630.0
2021-06-09 10:00:00,35.11,35.26,35.04,35.23,57058.0,34.6797,34.8279,34.6106,34.7982,57058.0
2021-06-09 10:10:00,35.24,35.37,35.24,35.3,99428.0,34.8081,34.9365,34.8081,34.8674,99428.0
2021-06-09 10:20:00,35.3,35.38,35.29,35.33,32129.0,34.8674,34.9464,34.8575,34.897,32129.0
2021-06-09 10:30:00,35.33,35.35,35.24,35.25,26008.0,34.897,34.9168,34.8081,34.818,26008.0
2021-06-09 10:40:00,35.24,35.27,35.15,35.24,21377.0,34.8081,34.8377,34.7192,34.8081,21377.0
2021-06-09 10:50:00,35.25,35.31,35.23,35.28,25466.0,34.818,34.8773,34.7982,34.8476,25466.0
2021-06-09 11:00:00,35.28,35.35,35.28,35.34,39274.0,34.8476,34.9168,34.8476,34.9069,39274.0
2021-06-09 11:10:00,35.34,35.4,35.31,35.38,31581.0,34.9069,34.9662,34.8773,34.9464,31581.0
2021-06-09 11:20:00,35.39,35.42,35.35,35.38,29778.0,34.9563,34.9859,34.9168,34.9464,29778.0
2021-06-09 11:30:00,35.39,35.45,35.37,35.39,35163.0,34.9563,35.0155,34.9365,34.9563,35163.0
2021-06-09 11:40:00,35.4,35.4,35.35,35.39,34065.0,34.9662,34.9662,34.9168,34.9563,34065.0
2021-06-09 11:50:00,35.39,35.39,35.28,35.33,37228.0,34.9563,34.9563,34.8476,34.897,37228.0
2021-06-09 12:00:00,35.33,35.4,35.32,35.4,18934.0,34.897,34.9662,34.8871,34.9662,18934.0
2021-06-09 12:10:00,35.4,35.42,35.32,35.34,18758.0,34.9662,34.9859,34.8871,34.9069,18758.0
2021-06-09 12:20:00,35.34,35.39,35.32,35.39,16140.0,34.9069,34.9563,34.8871,34.9563,16140.0
2021-06-09 12:30:00,35.4,35.41,35.36,35.39,26390.0,34.9662,34.976,34.9266,34.9563,26390.0
2021-06-09 12:40:00,35.39,35.41,35.36,35.37,13013.0,34.9563,34.976,34.9266,34.9365,13013.0
2021-06-09 12:50:00,35.37,35.37,35.32,35.34,18714.0,34.9365,34.9365,34.8871,34.9069,18714.0
2021-06-09 13:00:00,35.34,35.4,35.33,35.39,24167.0,34.9069,34.9662,34.897,34.9563,24167.0
2021-06-09 13:10:00,35.39,35.4,35.37,35.4,17523.0,34.9563,34.9662,34.9365,34.9662,17523.0
2021-06-09 13:20:00,35.4,35.45,35.39,35.39,19912.0,34.9662,35.0155,34.9563,34.9563,19912.0
2021-06-09 13:30:00,35.38,35.41,35.34,35.36,28491.0,34.9464,34.976,34.9069,34.9266,28491.0
2021-06-09 13:40:00,35.36,35.39,35.34,35.38,21146.0,34.9266,34.9563,34.9069,34.9464,21146.0
2021-06-09 13:50:00,35.38,35.38,35.32,35.33,20962.0,34.9464,34.9464,34.8871,34.897,20962.0
2021-06-09 14:00:00,35.34,35.35,35.22,35.22,30751.0,34.9069,34.9168,34.7884,34.7884,30751.0
2021-06-09 14:10:00,35.22,35.26,35.22,35.25,19066.0,34.7884,34.8279,34.7884,34.818,19066.0
2021-06-09 14:20:00,35.24,35.26,35.2,35.22,23443.0,34.8081,34.8279,34.7686,34.7884,23443.0
2021-06-09 14:30:00,35.22,35.27,35.2,35.24,26724.0,34.7884,34.8377,34.7686,34.8081,26724.0
2021-06-09 14:40:00,35.23,35.27,35.22,35.23,21677.0,34.7982,34.8377,34.7884,34.7982,21677.0
2021-06-09 14:50:00,35.24,35.26,35.22,35.23,19357.0,34.8081,34.8279,34.7884,34.7982,19357.0
2021-06-09 15:00:00,35.23,35.28,35.22,35.27,24592.0,34.7982,34.8476,34.7884,34.8377,24592.0
2021-06-09 15:10:00,35.28,35.3,35.2,35.2,34858.0,34.8476,34.8674,34.7686,34.7686,34858.0
2021-06-09 15:20:00,35.19,35.2,35.13,35.14,33602.0,34.7587,34.7686,34.6995,34.7093,33602.0
2021-06-09 15:30:00,35.13,35.15,35.11,35.14,54703.0,34.6995,34.7192,34.6797,34.7093,54703.0
2021-06-09 15:40:00,35.14,35.15,35.08,35.13,155970.0,34.7093,34.7192,34.6501,34.6995,155970.0
2021-06-09 15:50:00,35.13,35.15,35.02,35.04,210046.0,34.6995,34.7192,34.5908,34.6106,210046.0
2021-06-10 09:30:00,35.39,35.56,35.25,35.41,71182.0,34.9563,35.1242,34.818,34.976,71182.0
2021-06-10 09:40:00,35.42,35.5,35.25,35.29,93565.0,34.9859,35.0649,34.818,34.8575,93565.0
2021-06-10 09:50:00,35.29,35.41,35.25,35.29,77384.0,34.8575,34.976,34.818,34.8575,77384.0
2021-06-10 10:00:00,35.3,35.42,35.28,35.31,43488.0,34.8674,34.9859,34.8476,34.8773,43488.0
2021-06-10 10:10:00,35.28,35.29,35.18,35.29,129761.0,34.8476,34.8575,34.7489,34.8575,129761.0
2021-06-10 10:20:00,35.29,35.32,35.22,35.29,29425.0,34.8575,34.8871,34.7884,34.8575,29425.0
2021-06-10 10:30:00,35.28,35.29,35.16,35.16,31233.0,34.8476,34.8575,34.7291,34.7291,31233.0
2021-06-10 10:40:00,35.15,35.2,35.02,35.07,119939.0,34.7192,34.7686,34.5908,34.6402,119939.0
2021-06-10 10:50:00,35.05,35.12,34.93,35.02,159388.0,34.6204,34.6896,34.5019,34.5908,159388.0
2021-06-10 11:00:00,35.02,35.07,34.97,35.07,65155.0,34.5908,34.6402,34.5414,34.6402,65155.0
2021-06-10 11:10:00,35.06,35.1,34.97,35.02,39688.0,34.6303,34.6698,34.5414,34.5908,39688.0
2021-06-10 11:20:00,35.01,35.1,35.0,35.07,32026.0,34.5809,34.6698,34.5711,34.6402,32026.0
2021-06-10 11:30:00,35.06,35.11,35.03,35.1,49157.0,34.6303,34.6797,34.6007,34.6698,49157.0
2021-06-10 11:40:00,35.11,35.13,35.02,35.06,65094.0,34.6797,34.6995,34.5908,34.6303,65094.0
2021-06-10 11:50:00,35.07,35.13,35.06,35.13,22903.0,34.6402,34.6995,34.6303,34.6995,22903.0
2021-06-10 12:00:00,35.13,35.22,35.11,35.13,100638.0,34.6995,34.7884,34.6797,34.6995,100638.0
2021-06-10 12:10:00,35.13,35.16,35.09,35.15,32958.0,34.6995,34.7291,34.66,34.7192,32958.0
2021-06-10 12:20:00,35.14,35.18,35.12,35.15,19125.0,34.7093,34.7489,34.6896,34.7192,19125.0
2021-06-10 12:30:00,35.15,35.26,35.15,35.25,10644.0,34.7192,34.8279,34.7192,34.818,10644.0
2021-06-10 12:40:00,35.24,35.24,35.17,35.19,32817.0,34.8081,34.8081,34.739,34.7587,32817.0
2021-06-10 12:50:00,35.19,35.23,35.18,35.23,19702.0,34.7587,34.7982,34.7489,34.7982,19702.0
2021-06-10 13:00:00,35.23,35.27,35.22,35.23,18427.0,34.7982,34.8377,34.7884,34.7982,18427.0
2021-06-10 13:10:00,35.23,35.26,35.22,35.23,14735.0,34.7982,34.8279,34.7884,34.7982,14735.0
2021-06-10 13:20:00,35.24,35.25,35.18,35.22,74810.0,34.8081,34.818,34.7489,34.7884,74810.0
2021-06-10 13:30:00,35.22,35.27,35.21,35.25,19659.0,34.7884,34.8377,34.7785,34.818,19659.0
2021-06-10 13:40:00,35.25,35.33,35.24,35.29,26616.0,34.818,34.897,34.8081,34.8575,26616.0
2021-06-10 13:50:00,35.29,35.33,35.28,35.3,19135.0,34.8575,34.897,34.8476,34.8674,19135.0
2021-06-10 14:00:00,35.31,35.33,35.27,35.27,19722.0,34.8773,34.897,34.8377,34.8377,19722.0
2021-06-10 14:10:00,35.28,35.28,35.24,35.26,20202.0,34.8476,34.8476,34.8081,34.8279,20202.0
2021-06-10 14:20:00,35.26,35.27,35.17,35.18,12704.0,34.8279,34.8377,34.739,34.7489,12704.0
2021-06-10 14:30:00,35.19,35.23,35.17,35.19,18408.0,34.7587,34.7982,34.739,34.7587,18408.0
2021-06-10 14:40:00,35.19,35.22,35.18,35.21,12924.0,34.7587,34.7884,34.7489,34.7785,12924.0
2021-06-10 14:50:00,35.21,35.24,35.2,35.22,68933.0,34.7785,34.8081,34.7686,34.7884,68933.0
2021-06-10 15:00:00,35.21,35.24,35.14,35.15,35656.0,34.7785,34.8081,34.7093,34.7192,35656.0
2021-06-10 15:10:00,35.15,35.16,35.1,35.12,23604.0,34.7192,34.7291,34.6698,34.6896,23604.0
2021-06-10 15:20:00,35.11,35.18,35.09,35.16,99237.0,34.6797,34.7489,34.66,34.7291,99237.0
2021-06-10 15:30:00,35.16,35.18,35.07,35.1,162696.0,34.7291,34.7489,34.6402,34.6698,162696.0
2021-06-10 15:40:00,35.1,35.17,35.09,35.16,243173.0,34.6698,34.739,34.66,34.7291,243173.0
2021-06-10 15:50:00,35.15,35.18,35.0,35.02,638917.0,34.7192,34.7489,34.5711,34.5908,638917.0
2021-06-11 09:30:00,35.27,35.55,35.1,35.48,45413.0,34.8377,35.1143,34.6698,35.0452,45413.0
2021-06-11 09:40:00,35.5,35.55,35.3,35.3,116102.0,35.0649,35.1143,34.8674,34.8674,116102.0
2021-06-11 09:50:00,35.29,35.3,35.18,35.2,37902.0,34.8575,34.8674,34.7489,34.7686,37902.0
2021-06-11 10:00:00,35.22,35.26,35.14,35.15,44527.0,34.7884,34.8279,34.7093,34.7192,44527.0
2021-06-11 10:10:00,35.15,35.27,35.15,35.23,100981.0,34.7192,34.8377,34.7192,34.7982,100981.0
2021-06-11 10:20:00,35.22,35.22,35.1,35.15,30827.0,34.7884,34.7884,34.6698,34.7192,30827.0
2021-06-11 10:30:00,35.15,35.17,35.09,35.09,33544.0,34.7192,34.739,34.66,34.66,33544.0
2021-06-11 10:40:00,35.1,35.22,35.1,35.16,31359.0,34.6698,34.7884,34.6698,34.7291,31359.0
2021-06-11 10:50:00,35.17,35.19,35.09,35.09,19714.0,34.739,34.7587,34.66,34.66,19714.0
2021-06-11 11:00:00,35.09,35.09,35.04,35.05,35845.0,34.66,34.66,34.6106,34.6204,35845.0
2021-06-11 11:10:00,35.05,35.05,34.99,35.0,23042.0,34.6204,34.6204,34.5612,34.5711,23042.0
2021-06-11 11:20:00,35.0,35.06,34.98,35.05,23093.0,34.5711,34.6303,34.5513,34.6204,23093.0
2021-06-11 11:30:00,35.05,35.12,35.05,35.11,24354.0,34.6204,34.6896,34.6204,34.6797,24354.0
2021-06-11 11:40:00,35.11,35.13,35.08,35.11,56286.0,34.6797,34.6995,34.6501,34.6797,56286.0
2021-06-11 11:50:00,35.12,35.13,35.06,35.09,29934.0,34.6896,34.6995,34.6303,34.66,29934.0
2021-06-11 12:00:00,35.1,35.13,35.06,35.07,78667.0,34.6698,34.6995,34.6303,34.6402,78667.0
2021-06-11 12:10:00,35.07,35.09,35.0,35.01,19405.0,34.6402,34.66,34.5711,34.5809,19405.0
2021-06-11 12:20:00,35.0,35.0,34.97,34.97,13698.0,34.5711,34.5711,34.5414,34.5414,13698.0
2021-06-11 12:30:00,34.98,34.99,34.96,34.98,12329.0,34.5513,34.5612,34.5315,34.5513,12329.0
2021-06-11 12:40:00,34.99,35.06,34.98,35.04,33269.0,34.5612,34.6303,34.5513,34.6106,33269.0
2021-06-11 12:50:00,35.04,35.12,35.03,35.12,27458.0,34.6106,34.6896,34.6007,34.6896,27458.0
2021-06-11 13:00:00,35.12,35.23,35.11,35.23,28749.0,34.6896,34.7982,34.6797,34.7982,28749.0
2021-06-11 13:10:00,35.23,35.26,35.19,35.26,114260.0,34.7982,34.8279,34.7587,34.8279,114260.0
2021-06-11 13:20:00,35.26,35.28,35.25,35.27,18211.0,34.8279,34.8476,34.818,34.8377,18211.0
2021-06-11 13:30:00,35.26,35.28,35.24,35.24,15927.0,34.8279,34.8476,34.8081,34.8081,15927.0
2021-06-11 13:40:00,35.25,35.28,35.23,35.27,19067.0,34.818,34.8476,34.7982,34.8377,19067.0
2021-06-11 13:50:00,35.27,35.27,35.25,35.25,16337.0,34.8377,34.8377,34.818,34.818,16337.0
2021-06-11 14:00:00,35.26,35.27,35.19,35.21,25329.0,34.8279,34.8377,34.7587,34.7785,25329.0
2021-06-11 14:10:00,35.21,35.22,35.17,35.17,19642.0,34.7785,34.7884,34.739,34.739,19642.0
2021-06-11 14:20:00,35.18,35.19,35.13,35.17,47229.0,34.7489,34.7587,34.6995,34.739,47229.0
2021-06-11 14:30:00,35.17,35.17,35.13,35.13,17952.0,34.739,34.739,34.6995,34.6995,17952.0
2021-06-11 14:40:00,35.12,35.2,35.08,35.17,62315.0,34.6896,34.7686,34.6501,34.739,62315.0
2021-06-11 14:50:00,35.17,35.26,35.16,35.26,27049.0,34.739,34.8279,34.7291,34.8279,27049.0
2021-06-11 15:00:00,35.26,35.31,35.25,35.31,28364.0,34.8279,34.8773,34.818,34.8773,28364.0
2021-06-11 15:10:00,35.31,35.31,35.24,35.26,17724.0,34.8773,34.8773,34.8081,34.8279,17724.0
2021-06-11 15:20:00,35.26,35.27,35.24,35.25,15200.0,34.8279,34.8377,34.8081,34.818,15200.0
2021-06-11 15:30:00,35.25,35.25,35.21,35.25,21498.0,34.818,34.818,34.7785,34.818,21498.0
2021-06-11 15:40:00,35.25,35.3,35.21,35.29,52261.0,34.818,34.8674,34.7785,34.8575,52261.0
2021-06-11 15:50:00,35.29,35.38,35.29,35.38,130518.0,34.8575,34.9464,34.8575,34.9464,130518.0
2021-06-14 09:30:00,35.3,35.47,35.3,35.37,34040.0,34.8674,35.0353,34.8674,34.9365,34040.0
2021-06-14 09:40:00,35.36,35.42,35.3,35.33,25866.0,34.9266,34.9859,34.8674,34.897,25866.0
2021-06-14 09:50:00,35.31,35.31,35.15,35.28,34366.0,34.8773,34.8773,34.7192,34.8476,34366.0
2021-06-14 10:00:00,35.28,35.28,35.22,35.25,21521.0,34.8476,34.8476,34.7884,34.818,21521.0
2021-06-14 10:10:00,35.25,35.27,35.17,35.26,24491.0,34.818,34.8377,34.739,34.8279,24491.0
2021-06-14 10:20:00,35.26,35.27,35.12,35.12,13259.0,34.8279,34.8377,34.6896,34.6896,13259.0
2021-06-14 10:30:00,35.1,35.12,35.01,35.12,28007.0,34.6698,34.6896,34.5809,34.6896,28007.0
2021-06-14 10:40:00,35.12,35.12,35.05,35.07,13452.0,34.6896,34.6896,34.6204,34.6402,13452.0
2021-06-14 10:50:00,35.07,35.11,35.06,35.08,12170.0,34.6402,34.6797,34.6303,34.6501,12170.0
2021-06-14 11:00:00,35.08,35.09,34.98,35.02,17134.0,34.6501,34.66,34.5513,34.5908,17134.0
2021-06-14 11:10:00,35.02,35.02,34.94,34.97,8480.0,34.5908,34.5908,34.5118,34.5414,8480.0
2021-06-14 11:20:00,34.96,34.96,34.87,34.88,17753.0,34.5315,34.5315,34.4426,34.4525,17753.0
2021-06-14 11:30:00,34.87,34.89,34.82,34.88,20993.0,34.4426,34.4624,34.3933,34.4525,20993.0
2021-06-14 11:40:00,34.88,34.91,34.85,34.87,33570.0,34.4525,34.4822,34.4229,34.4426,33570.0
2021-06-14 11:50:00,34.87,34.93,34.85,34.93,23955.0,34.4426,34.5019,34.4229,34.5019,23955.0
2021-06-14 12:00:00,34.93,34.95,34.89,34.94,19518.0,34.5019,34.5217,34.4624,34.5118,19518.0
2021-06-14 12:10:00,34.93,34.98,34.93,34.98,20107.0,34.5019,34.5513,34.5019,34.5513,20107.0
2021-06-14 12:20:00,34.98,34.99,34.91,34.93,19022.0,34.5513,34.5612,34.4822,34.5019,19022.0
2021-06-14 12:30:00,34.92,34.94,34.9,34.91,20609.0,34.492,34.5118,34.4723,34.4822,20609.0
2021-06-14 12:40:00,34.92,34.93,34.9,34.91,19972.0,34.492,34.5019,34.4723,34.4822,19972.0
2021-06-14 12:50:00,34.91,34.92,34.86,34.88,19301.0,34.4822,34.492,34.4328,34.4525,19301.0
2021-06-14 13:00:00,34.88,34.89,34.87,34.89,16075.0,34.4525,34.4624,34.4426,34.4624,16075.0
2021-06-14 13:10:00,34.89,34.89,34.8,34.84,33660.0,34.4624,34.4624,34.3735,34.413,33660.0
2021-06-14 13:20:00,34.83,34.9,34.83,34.88,22347.0,34.4031,34.4723,34.4031,34.4525,22347.0
2021-06-14 13:30:00,34.88,34.89,34.86,34.88,18861.0,34.4525,34.4624,34.4328,34.4525,18861.0
2021-06-14 13:40:00,34.87,34.87,34.85,34.86,20724.0,34.4426,34.4426,34.4229,34.4328,20724.0
2021-06-14 13:50:00,34.86,34.87,34.79,34.8,26664.0,34.4328,34.4426,34.3636,34.3735,26664.0
2021-06-14 14:00:00,34.8,34.82,34.79,34.82,26721.0,34.3735,34.3933,34.3636,34.3933,26721.0
2021-06-14 14:10:00,34.82,34.86,34.79,34.79,35469.0,34.3933,34.4328,34.3636,34.3636,35469.0
2021-06-14 14:20:00,34.79,34.81,34.76,34.8,21942.0,34.3636,34.3834,34.334,34.3735,21942.0
2021-06-14 14:30:00,34.8,34.81,34.75,34.76,26068.0,34.3735,34.3834,34.3241,34.334,26068.0
2021-06-14 14:40:00,34.76,34.84,34.75,34.84,21117.0,34.334,34.413,34.3241,34.413,21117.0
2021-06-14 14:50:00,34.84,34.84,34.81,34.83,20720.0,34.413,34.413,34.3834,34.4031,20720.0
2021-06-14 15:00:00,34.83,34.88,34.82,34.87,30082.0,34.4031,34.4525,34.3933,34.4426,30082.0
2021-06-14 15:10:00,34.87,34.87,34.84,34.86,20248.0,34.4426,34.4426,34.413,34.4328,20248.0
2021-06-14 15:20:00,34.85,34.86,34.78,34.8,48812.0,34.4229,34.4328,34.3538,34.3735,48812.0
2021-06-14 15:30:00,34.8,34.92,34.8,34.91,38020.0,34.3735,34.492,34.3735,34.4822,38020.0
2021-06-14 15:40:00,34.91,34.93,34.86,34.9,80517.0,34.4822,34.5019,34.4328,34.4723,80517.0
2021-06-14 15:50:00,34.89,34.96,34.88,34.96,200660.0,34.4624,34.5315,34.4525,34.5315,200660.0
2021-06-15 09:30:00,34.87,35.13,34.86,34.93,36323.0,34.4426,34.6995,34.4328,34.5019,36323.0
2021-06-15 09:40:00,34.96,34.97,34.82,34.84,24240.0,34.5315,34.5414,34.3933,34.413,24240.0
2021-06-15 09:50:00,34.83,34.94,34.81,34.92,24594.0,34.4031,34.5118,34.3834,34.492,24594.0
2021-06-15 10:00:00,34.91,35.01,34.89,34.91,16353.0,34.4822,34.5809,34.4624,34.4822,16353.0
2021-06-15 10:10:00,34.91,34.94,34.85,34.9,43864.0,34.4822,34.5118,34.4229,34.4723,43864.0
2021-06-15 10:20:00,34.89,34.98,34.88,34.93,25573.0,34.4624,34.5513,34.4525,34.5019,25573.0
2021-06-15 10:30:00,34.93,34.95,34.81,34.87,32260.0,34.5019,34.5217,34.3834,34.4426,32260.0
2021-06-15 10:40:00,34.89,34.89,34.8,34.82,20481.0,34.4624,34.4624,34.3735,34.3933,20481.0
2021-06-15 10:50:00,34.83,34.85,34.78,34.81,25208.0,34.4031,34.4229,34.3538,34.3834,25208.0
2021-06-15 11:00:00,34.81,34.86,34.78,34.85,29773.0,34.3834,34.4328,34.3538,34.4229,29773.0
2021-06-15 11:10:00,34.84,34.89,34.83,34.88,19023.0,34.413,34.4624,34.4031,34.4525,19023.0
2021-06-15 11:20:00,34.88,34.91,34.87,34.88,29469.0,34.4525,34.4822,34.4426,34.4525,29469.0
2021-06-15 11:30:00,34.88,34.88,34.81,34.81,25519.0,34.4525,34.4525,34.3834,34.3834,25519.0
2021-06-15 11:40:00,34.8,34.82,34.78,34.81,12568.0,34.3735,34.3933,34.3538,34.3834,12568.0
2021-06-15 11:50:00,34.81,34.82,34.73,34.76,20588.0,34.3834,34.3933,34.3044,34.334,20588.0
2021-06-15 12:00:00,34.77,34.86,34.75,34.82,24032.0,34.3439,34.4328,34.3241,34.3933,24032.0
2021-06-15 12:10:00,34.83,34.86,34.82,34.85,10771.0,34.4031,34.4328,34.3933,34.4229,10771.0
2021-06-15 12:20:00,34.85,34.94,34.84,34.94,11680.0,34.4229,34.5118,34.413,34.5118,11680.0
2021-06-15 12:30:00,34.94,34.97,34.94,34.95,8568.0,34.5118,34.5414,34.5118,34.5217,8568.0
2021-06-15 12:40:00,34.94,34.95,34.93,34.95,6927.0,34.5118,34.5217,34.5019,34.5217,6927.0
2021-06-15 12:50:00,34.95,35.02,34.94,34.98,16716.0,34.5217,34.5908,34.5118,34.5513,16716.0
2021-06-15 13:00:00,34.98,35.07,34.96,35.03,22584.0,34.5513,34.6402,34.5315,34.6007,22584.0
2021-06-15 13:10:00,35.03,35.05,34.98,35.01,14651.0,34.6007,34.6204,34.5513,34.5809,14651.0
2021-06-15 13:20:00,35.01,35.05,35.0,35.02,23491.0,34.5809,34.6204,34.5711,34.5908,23491.0
2021-06-15 13:30:00,35.02,35.04,35.0,35.0,35562.0,34.5908,34.6106,34.5711,34.5711,35562.0
2021-06-15 13:40:00,35.0,35.04,35.0,35.03,15718.0,34.5711,34.6106,34.5711,34.6007,15718.0
2021-06-15 13:50:00,35.04,35.11,35.03,35.09,27463.0,34.6106,34.6797,34.6007,34.66,27463.0
2021-06-15 14:00:00,35.09,35.16,35.09,35.15,30660.0,34.66,34.7291,34.66,34.7192,30660.0
2021-06-15 14:10:00,35.14,35.15,35.09,35.13,31748.0,34.7093,34.7192,34.66,34.6995,31748.0
2021-06-15 14:20:00,35.14,35.14,35.1,35.13,114853.0,34.7093,34.7093,34.6698,34.6995,114853.0
2021-06-15 14:30:00,35.13,35.13,35.04,35.1,26188.0,34.6995,34.6995,34.6106,34.6698,26188.0
2021-06-15 14:40:00,35.09,35.11,35.08,35.09,26378.0,34.66,34.6797,34.6501,34.66,26378.0
2021-06-15 14:50:00,35.09,35.13,35.09,35.1,63896.0,34.66,34.6995,34.66,34.6698,63896.0
2021-06-15 15:00:00,35.1,35.1,35.04,35.05,21804.0,34.6698,34.6698,34.6106,34.6204,21804.0
2021-06-15 15:10:00,35.05,35.06,35.04,35.05,13258.0,34.6204,34.6303,34.6106,34.6204,13258.0
2021-06-15 15:20:00,35.05,35.05,34.99,35.01,31902.0,34.6204,34.6204,34.5612,34.5809,31902.0
2021-06-15 15:30:00,35.01,35.01,34.96,35.0,75603.0,34.5809,34.5809,34.5315,34.5711,75603.0
2021-06-15 15:40:00,35.0,35.04,34.99,35.03,56437.0,34.5711,34.6106,34.5612,34.6007,56437.0
2021-06-15 15:50:00,35.02,35.04,34.97,35.01,184016.0,34.5908,34.6106,34.5414,34.5809,184016.0
2021-06-16 09:30:00,34.94,34.99,34.83,34.89,40749.0,34.5118,34.5612,34.4031,34.4624,40749.0
2021-06-16 09:40:00,34.89,34.91,34.75,34.77,17091.0,34.4624,34.4822,34.3241,34.3439,17091.0
2021-06-16 09:50:00,34.76,34.8,34.68,34.8,21748.0,34.334,34.3735,34.255,34.3735,21748.0
2021-06-16 10:00:00,34.8,34.85,34.76,34.78,18351.0,34.3735,34.4229,34.334,34.3538,18351.0
2021-06-16 10:10:00,34.78,34.85,34.74,34.85,58869.0,34.3538,34.4229,34.3142,34.4229,58869.0
2021-06-16 10:20:00,34.83,34.84,34.69,34.77,23549.0,34.4031,34.413,34.2649,34.3439,23549.0
2021-06-16 10:30:00,34.78,34.85,34.75,34.83,19738.0,34.3538,34.4229,34.3241,34.4031,19738.0
2021-06-16 10:40:00,34.84,34.97,34.83,34.95,23907.0,34.413,34.5414,34.4031,34.5217,23907.0
2021-06-16 10:50:00,34.95,35.01,34.95,35.01,13923.0,34.5217,34.5809,34.5217,34.5809,13923.0
2021-06-16 11:00:00,35.01,35.05,34.98,35.04,26349.0,34.5809,34.6204,34.5513,34.6106,26349.0
2021-06-16 11:10:00,35.04,35.11,35.04,35.11,42993.0,34.6106,34.6797,34.6106,34.6797,42993.0
2021-06-16 11:20:00,35.11,35.2,35.11,35.2,21010.0,34.6797,34.7686,34.6797,34.7686,21010.0
2021-06-16 11:30:00,35.19,35.25,35.19,35.25,21491.0,34.7587,34.818,34.7587,34.818,21491.0
2021-06-16 11:40:00,35.25,35.28,35.24,35.27,18042.0,34.818,34.8476,34.8081,34.8377,18042.0
2021-06-16 11:50:00,35.27,35.44,35.27,35.44,67400.0,34.8377,35.0057,34.8377,35.0057,67400.0
2021-06-16 12:00:00,35.45,35.58,35.45,35.52,93744.0,35.0155,35.1439,35.0155,35.0847,93744.0
2021-06-16 12:10:00,35.52,35.53,35.39,35.39,48874.0,35.0847,35.0946,34.9563,34.9563,48874.0
2021-06-16 12:20:00,35.4,35.42,35.36,35.37,43276.0,34.9662,34.9859,34.9266,34.9365,43276.0
2021-06-16 12:30:00,35.37,35.37,35.21,35.23,38832.0,34.9365,34.9365,34.7785,34.7982,38832.0
2021-06-16 12:40:00,35.23,35.26,35.18,35.19,62589.0,34.7982,34.8279,34.7489,34.7587,62589.0
2021-06-16 12:50:00,35.19,35.24,35.16,35.23,32837.0,34.7587,34.8081,34.7291,34.7982,32837.0
2021-06-16 13:00:00,35.23,35.24,35.16,35.16,19421.0,34.7982,34.8081,34.7291,34.7291,19421.0
2021-06-16 13:10:00,35.17,35.21,35.14,35.18,24413.0,34.739,34.7785,34.7093,34.7489,24413.0
2021-06-16 13:20:00,35.18,35.18,35.11,35.12,47858.0,34.7489,34.7489,34.6797,34.6896,47858.0
2021-06-16 13:30:00,35.12,35.14,35.09,35.14,31414.0,34.6896,34.7093,34.66,34.7093,31414.0
2021-06-16 13:40:00,35.14,35.15,35.07,35.08,18281.0,34.7093,34.7192,34.6402,34.6501,18281.0
2021-06-16 13:50:00,35.08,35.17,35.04,35.16,16363.0,34.6501,34.739,34.6106,34.7291,16363.0
2021-06-16 14:00:00,35.16,35.22,34.85,35.16,59121.0,34.7291,34.7884,34.4229,34.7291,59121.0
2021-06-16 14:10:00,35.16,35.25,35.0,35.02,37376.0,34.7291,34.818,34.5711,34.5908,37376.0
2021-06-16 14:20:00,35.03,35.2,34.99,35.15,47524.0,34.6007,34.7686,34.5612,34.7192,47524.0
2021-06-16 14:30:00,35.15,35.19,35.0,35.12,43881.0,34.7192,34.7587,34.5711,34.6896,43881.0
2021-06-16 14:40:00,35.13,35.13,34.91,34.95,49888.0,34.6995,34.6995,34.4822,34.5217,49888.0
2021-06-16 14:50:00,34.95,35.02,34.88,34.95,44999.0,34.5217,34.5908,34.4525,34.5217,44999.0
2021-06-16 15:00:00,34.94,35.03,34.9,35.01,25761.0,34.5118,34.6007,34.4723,34.5809,25761.0
2021-06-16 15:10:00,35.02,35.07,35.0,35.05,29144.0,34.5908,34.6402,34.5711,34.6204,29144.0
2021-06-16 15:20:00,35.05,35.12,35.02,35.02,38636.0,34.6204,34.6896,34.5908,34.5908,38636.0
2021-06-16 15:30:00,35.03,35.04,34.91,35.0,48049.0,34.6007,34.6106,34.4822,34.5711,48049.0
2021-06-16 15:40:00,35.0,35.05,34.84,34.87,93813.0,34.5711,34.6204,34.413,34.4426,93813.0
2021-06-16 15:50:00,34.86,34.93,34.83,34.92,228538.0,34.4328,34.5019,34.4031,34.492,228538.0
2021-06-17 09:30:00,34.84,34.9,34.75,34.89,28453.0,34.413,34.4723,34.3241,34.4624,28453.0
2021-06-17 09:40:00,34.86,34.86,34.55,34.59,22478.0,34.4328,34.4328,34.1266,34.1661,22478.0
2021-06-17 09:50:00,34.55,34.61,34.46,34.53,26328.0,34.1266,34.1858,34.0377,34.1068,26328.0
2021-06-17 10:00:00,34.51,34.61,34.43,34.46,56490.0,34.0871,34.1858,34.008,34.0377,56490.0
2021-06-17 10:10:00,34.44,34.45,34.27,34.41,104843.0,34.0179,34.0278,33.85,33.9883,104843.0
2021-06-17 10:20:00,34.41,34.41,34.3,34.3,84793.0,33.9883,33.9883,33.8796,33.8796,84793.0
2021-06-17 10:30:00,34.29,34.38,34.25,34.34,52253.0,33.8698,33.9587,33.8302,33.9191,52253.0
2021-06-17 10:40:00,34.34,34.48,34.31,34.43,58245.0,33.9191,34.0574,33.8895,34.008,58245.0
2021-06-17 10:50:00,34.42,34.48,34.29,34.31,106084.0,33.9982,34.0574,33.8698,33.8895,106084.0
2021-06-17 11:00:00,34.3,34.32,34.25,34.3,74928.0,33.8796,33.8994,33.8302,33.8796,74928.0
2021-06-17 11:10:00,34.3,34.3,34.17,34.2,72976.0,33.8796,33.8796,33.7512,33.7809,72976.0
2021-06-17 11:20:00,34.21,34.27,34.04,34.14,54532.0,33.7907,33.85,33.6228,33.7216,54532.0
2021-06-17 11:30:00,34.13,34.15,34.04,34.09,28911.0,33.7117,33.7315,33.6228,33.6722,28911.0
2021-06-17 11:40:00,34.11,34.12,34.03,34.03,26726.0,33.692,33.7018,33.6129,33.6129,26726.0
2021-06-17 11:50:00,34.03,34.03,33.75,33.78,35753.0,33.6129,33.6129,33.3364,33.366,35753.0
2021-06-17 12:00:00,33.78,33.85,33.72,33.74,26668.0,33.366,33.4352,33.3067,33.3265,26668.0
2021-06-17 12:10:00,33.73,33.77,33.63,33.63,20518.0,33.3166,33.3561,33.2178,33.2178,20518.0
2021-06-17 12:20:00,33.62,33.68,33.51,33.56,46403.0,33.208,33.2672,33.0993,33.1487,46403.0
2021-06-17 12:30:00,33.55,33.79,33.53,33.77,36991.0,33.1388,33.3759,33.1191,33.3561,36991.0
2021-06-17 12:40:00,33.77,33.98,33.77,33.98,47023.0,33.3561,33.5636,33.3561,33.5636,47023.0
2021-06-17 12:50:00,33.97,34.09,33.94,34.09,92124.0,33.5537,33.6722,33.524,33.6722,92124.0
2021-06-17 13:00:00,34.08,34.2,34.08,34.2,61134.0,33.6623,33.7809,33.6623,33.7809,61134.0
2021-06-17 13:10:00,34.19,34.2,34.12,34.13,71275.0,33.771,33.7809,33.7018,33.7117,71275.0
2021-06-17 13:20:00,34.14,34.21,34.06,34.21,60151.0,33.7216,33.7907,33.6426,33.7907,60151.0
2021-06-17 13:30:00,34.21,34.27,34.14,34.2,41295.0,33.7907,33.85,33.7216,33.7809,41295.0
2021-06-17 13:40:00,34.21,34.25,34.19,34.23,34039.0,33.7907,33.8302,33.771,33.8105,34039.0
2021-06-17 13:50:00,34.24,34.25,34.16,34.2,30204.0,33.8204,33.8302,33.7414,33.7809,30204.0
2021-06-17 14:00:00,34.21,34.22,34.11,34.11,33409.0,33.7907,33.8006,33.692,33.692,33409.0
2021-06-17 14:10:00,34.12,34.18,34.11,34.11,28257.0,33.7018,33.7611,33.692,33.692,28257.0
2021-06-17 14:20:00,34.12,34.13,34.07,34.1,56555.0,33.7018,33.7117,33.6525,33.6821,56555.0
2021-06-17 14:30:00,34.1,34.11,33.99,34.01,85329.0,33.6821,33.692,33.5734,33.5932,85329.0
2021-06-17 14:40:00,34.01,34.1,34.0,34.03,41023.0,33.5932,33.6821,33.5833,33.6129,41023.0
2021-06-17 14:50:00,34.05,34.06,34.0,34.01,47026.0,33.6327,33.6426,33.5833,33.5932,47026.0
2021-06-17 15:00:00,34.01,34.08,33.99,34.02,44721.0,33.5932,33.6623,33.5734,33.6031,44721.0
2021-06-17 15:10:00,34.03,34.1,34.02,34.08,46029.0,33.6129,33.6821,33.6031,33.6623,46029.0
2021-06-17 15:20:00,34.08,34.09,34.04,34.07,70578.0,33.6623,33.6722,33.6228,33.6525,70578.0
2021-06-17 15:30:00,34.07,34.2,34.06,34.19,70847.0,33.6525,33.7809,33.6426,33.771,70847.0
2021-06-17 15:40:00,34.19,34.23,34.17,34.22,188519.0,33.771,33.8105,33.7512,33.8006,188519.0
2021-06-17 15:50:00,34.23,34.23,34.01,34.02,188314.0,33.8105,33.8105,33.5932,33.6031,188314.0
2021-06-18 09:30:00,33.44,33.85,33.27,33.72,278757.0,33.0302,33.4352,32.8623,33.3067,278757.0
2021-06-18 09:40:00,33.78,33.92,33.69,33.86,41192.0,33.366,33.5043,33.2771,33.445,41192.0
2021-06-18 09:50:00,33.79,33.83,33.65,33.74,43659.0,33.3759,33.4154,33.2376,33.3265,43659.0
2021-06-18 10:00:00,33.74,33.76,33.48,33.53,59149.0,33.3265,33.3463,33.0697,33.1191,59149.0
2021-06-18 10:10:00,33.5,33.53,33.41,33.43,51192.0,33.0894,33.1191,33.0005,33.0203,51192.0
2021-06-18 10:20:00,33.42,33.51,33.39,33.44,84269.0,33.0104,33.0993,32.9808,33.0302,84269.0
2021-06-18 10:30:00,33.43,33.61,33.37,33.6,56299.0,33.0203,33.1981,32.961,33.1882,56299.0
2021-06-18 10:40:00,33.59,33.59,33.4,33.43,60836.0,33.1783,33.1783,32.9907,33.0203,60836.0
2021-06-18 10:50:00,33.43,33.52,33.4,33.45,157456.0,33.0203,33.1092,32.9907,33.0401,157456.0
2021-06-18 11:00:00,33.47,33.47,33.36,33.44,44620.0,33.0598,33.0598,32.9512,33.0302,44620.0
2021-06-18 11:10:00,33.45,33.58,33.45,33.5,43116.0,33.0401,33.1685,33.0401,33.0894,43116.0
2021-06-18 11:20:00,33.51,33.58,33.47,33.5,38364.0,33.0993,33.1685,33.0598,33.0894,38364.0
2021-06-18 11:30:00,33.49,33.67,33.47,33.61,52703.0,33.0796,33.2574,33.0598,33.1981,52703.0
2021-06-18 11:40:00,33.62,33.66,33.58,33.62,44968.0,33.208,33.2475,33.1685,33.208,44968.0
2021-06-18 11:50:00,33.61,33.66,33.58,33.61,55623.0,33.1981,33.2475,33.1685,33.1981,55623.0
2021-06-18 12:00:00,33.61,33.61,33.55,33.59,34386.0,33.1981,33.1981,33.1388,33.1783,34386.0
2021-06-18 12:10:00,33.59,33.6,33.55,33.58,25496.0,33.1783,33.1882,33.1388,33.1685,25496.0
2021-06-18 12:20:00,33.58,33.62,33.57,33.6,34337.0,33.1685,33.208,33.1586,33.1882,34337.0
2021-06-18 12:30:00,33.61,33.64,33.59,33.61,60327.0,33.1981,33.2277,33.1783,33.1981,60327.0
2021-06-18 12:40:00,33.61,33.64,33.6,33.63,44949.0,33.1981,33.2277,33.1882,33.2178,44949.0
2021-06-18 12:50:00,33.63,33.64,33.6,33.6,38377.0,33.2178,33.2277,33.1882,33.1882,38377.0
2021-06-18 13:00:00,33.6,33.61,33.53,33.55,61599.0,33.1882,33.1981,33.1191,33.1388,61599.0
2021-06-18 13:10:00,33.55,33.62,33.55,33.59,35888.0,33.1388,33.208,33.1388,33.1783,35888.0
2021-06-18 13:20:00,33.6,33.6,33.46,33.47,29583.0,33.1882,33.1882,33.0499,33.0598,29583.0
2021-06-18 13:30:00,33.47,33.55,33.47,33.5,40712.0,33.0598,33.1388,33.0598,33.0894,40712.0
2021-06-18 13:40:00,33.51,33.53,33.45,33.45,27294.0,33.0993,33.1191,33.0401,33.0401,27294.0
2021-06-18 13:50:00,33.45,33.47,33.42,33.45,45472.0,33.0401,33.0598,33.0104,33.0401,45472.0
2021-06-18 14:00:00,33.45,33.5,33.43,33.44,49083.0,33.0401,33.0894,33.0203,33.0302,49083.0
2021-06-18 14:10:00,33.44,33.46,33.41,33.43,23540.0,33.0302,33.0499,33.0005,33.0203,23540.0
2021-06-18 14:20:00,33.44,33.48,33.42,33.46,26884.0,33.0302,33.0697,33.0104,33.0499,26884.0
2021-06-18 14:30:00,33.45,33.45,33.35,33.38,36492.0,33.0401,33.0401,32.9413,32.9709,36492.0
2021-06-18 14:40:00,33.38,33.39,33.35,33.35,39455.0,32.9709,32.9808,32.9413,32.9413,39455.0
2021-06-18 14:50:00,33.36,33.36,33.24,33.28,51610.0,32.9512,32.9512,32.8326,32.8721,51610.0
2021-06-18 15:00:00,33.28,33.35,33.24,33.3,35316.0,32.8721,32.9413,32.8326,32.8919,35316.0
2021-06-18 15:10:00,33.3,33.35,33.28,33.34,48481.0,32.8919,32.9413,32.8721,32.9314,48481.0
2021-06-18 15:20:00,33.34,33.39,33.32,33.34,46053.0,32.9314,32.9808,32.9116,32.9314,46053.0
2021-06-18 15:30:00,33.34,33.38,33.29,33.38,79318.0,32.9314,32.9709,32.882,32.9709,79318.0
2021-06-18 15:40:00,33.38,33.38,33.26,33.27,133915.0,32.9709,32.9709,32.8524,32.8623,133915.0
2021-06-18 15:50:00,33.26,33.29,33.12,33.17,632710.0,32.8524,32.882,32.7141,32.7635,632710.0
2021-06-21 09:30:00,33.52,33.77,33.48,33.75,54465.0,33.1092,33.3561,33.0697,33.3364,54465.0
2021-06-21 09:40:00,33.78,33.79,33.59,33.73,19139.0,33.366,33.3759,33.1783,33.3166,19139.0
2021-06-21 09:50:00,33.71,33.79,33.66,33.74,19955.0,33.2969,33.3759,33.2475,33.3265,19955.0
2021-06-21 10:00:00,33.76,33.84,33.71,33.81,31768.0,33.3463,33.4253,33.2969,33.3956,31768.0
2021-06-21 10:10:00,33.81,33.85,33.75,33.8,17962.0,33.3956,33.4352,33.3364,33.3858,17962.0
2021-06-21 10:20:00,33.82,33.93,33.79,33.92,33728.0,33.4055,33.5142,33.3759,33.5043,33728.0
2021-06-21 10:30:00,33.93,34.0,33.92,34.0,26731.0,33.5142,33.5833,33.5043,33.5833,26731.0
2021-06-21 10:40:00,34.0,34.06,33.97,33.98,33692.0,33.5833,33.6426,33.5537,33.5636,33692.0
2021-06-21 10:50:00,33.97,33.97,33.88,33.92,23257.0,33.5537,33.5537,33.4648,33.5043,23257.0
2021-06-21 11:00:00,33.93,33.94,33.72,33.79,27238.0,33.5142,33.524,33.3067,33.3759,27238.0
2021-06-21 11:10:00,33.79,33.87,33.77,33.81,20505.0,33.3759,33.4549,33.3561,33.3956,20505.0
2021-06-21 11:20:00,33.82,33.84,33.72,33.72,22379.0,33.4055,33.4253,33.3067,33.3067,22379.0
2021-06-21 11:30:00,33.72,33.83,33.72,33.83,9268.0,33.3067,33.4154,33.3067,33.4154,9268.0
2021-06-21 11:40:00,33.85,33.86,33.82,33.83,10510.0,33.4352,33.445,33.4055,33.4154,10510.0
2021-06-21 11:50:00,33.83,33.87,33.8,33.82,23805.0,33.4154,33.4549,33.3858,33.4055,23805.0
2021-06-21 12:00:00,33.81,33.83,33.76,33.78,18011.0,33.3956,33.4154,33.3463,33.366,18011.0
2021-06-21 12:10:00,33.77,33.82,33.75,33.78,13241.0,33.3561,33.4055,33.3364,33.366,13241.0
2021-06-21 12:20:00,33.78,33.78,33.7,33.75,16608.0,33.366,33.366,33.287,33.3364,16608.0
2021-06-21 12:30:00,33.74,33.77,33.73,33.76,16972.0,33.3265,33.3561,33.3166,33.3463,16972.0
2021-06-21 12:40:00,33.76,33.76,33.72,33.75,18018.0,33.3463,33.3463,33.3067,33.3364,18018.0
2021-06-21 12:50:00,33.75,33.77,33.7,33.71,9416.0,33.3364,33.3561,33.287,33.2969,9416.0
2021-06-21 13:00:00,33.71,33.77,33.7,33.76,10672.0,33.2969,33.3561,33.287,33.3463,10672.0
2021-06-21 13:10:00,33.76,33.81,33.75,33.8,11817.0,33.3463,33.3956,33.3364,33.3858,11817.0
2021-06-21 13:20:00,33.8,33.88,33.8,33.88,15010.0,33.3858,33.4648,33.3858,33.4648,15010.0
2021-06-21 13:30:00,33.88,33.96,33.88,33.95,24083.0,33.4648,33.5438,33.4648,33.5339,24083.0
2021-06-21 13:40:00,33.95,34.0,33.93,33.97,31842.0,33.5339,33.5833,33.5142,33.5537,31842.0
2021-06-21 13:50:00,33.96,33.96,33.92,33.94,17900.0,33.5438,33.5438,33.5043,33.524,17900.0
2021-06-21 14:00:00,33.94,34.0,33.94,33.95,15941.0,33.524,33.5833,33.524,33.5339,15941.0
2021-06-21 14:10:00,33.95,34.0,33.94,33.98,15029.0,33.5339,33.5833,33.524,33.5636,15029.0
2021-06-21 14:20:00,33.99,34.01,33.97,34.0,18676.0,33.5734,33.5932,33.5537,33.5833,18676.0
2021-06-21 14:30:00,34.0,34.01,33.95,33.98,24038.0,33.5833,33.5932,33.5339,33.5636,24038.0
2021-06-21 14:40:00,33.98,34.01,33.94,33.95,16672.0,33.5636,33.5932,33.524,33.5339,16672.0
2021-06-21 14:50:00,33.95,34.01,33.95,34.01,21069.0,33.5339,33.5932,33.5339,33.5932,21069.0
2021-06-21 15:00:00,34.0,34.11,33.99,34.1,30549.0,33.5833,33.692,33.5734,33.6821,30549.0
2021-06-21 15:10:00,34.1,34.11,34.03,34.03,38188.0,33.6821,33.692,33.6129,33.6129,38188.0
2021-06-21 15:20:00,34.03,34.05,33.95,34.01,35950.0,33.6129,33.6327,33.5339,33.5932,35950.0
2021-06-21 15:30:00,34.01,34.1,33.99,34.07,40547.0,33.5932,33.6821,33.5734,33.6525,40547.0
2021-06-21 15:40:00,34.07,34.08,34.0,34.04,54144.0,33.6525,33.6623,33.5833,33.6228,54144.0
2021-06-21 15:50:00,34.05,34.13,33.99,34.09,263471.0,33.6327,33.7117,33.5734,33.6722,263471.0
2021-06-22 09:30:00,33.99,34.09,33.5,33.53,40101.0,33.5734,33.6722,33.0894,33.1191,40101.0
2021-06-22 09:40:00,33.53,33.71,33.53,33.61,14568.0,33.1191,33.2969,33.1191,33.1981,14568.0
2021-06-22 09:50:00,33.61,33.63,33.34,33.36,27471.0,33.1981,33.2178,32.9314,32.9512,27471.0
2021-06-22 10:00:00,33.36,33.38,33.28,33.38,26095.0,32.9512,32.9709,32.8721,32.9709,26095.0
2021-06-22 10:10:00,33.38,33.4,33.3,33.37,25907.0,32.9709,32.9907,32.8919,32.961,25907.0
2021-06-22 10:20:00,33.36,33.37,33.3,33.3,17014.0,32.9512,32.961,32.8919,32.8919,17014.0
2021-06-22 10:30:00,33.3,33.31,33.19,33.2,24962.0,32.8919,32.9018,32.7832,32.7931,24962.0
2021-06-22 10:40:00,33.2,33.34,33.2,33.34,17034.0,32.7931,32.9314,32.7931,32.9314,17034.0
2021-06-22 10:50:00,33.34,33.42,33.32,33.38,11960.0,32.9314,33.0104,32.9116,32.9709,11960.0
2021-06-22 11:00:00,33.38,33.49,33.33,33.49,15648.0,32.9709,33.0796,32.9215,33.0796,15648.0
2021-06-22 11:10:00,33.5,33.54,33.45,33.48,18097.0,33.0894,33.1289,33.0401,33.0697,18097.0
2021-06-22 11:20:00,33.48,33.53,33.46,33.49,17362.0,33.0697,33.1191,33.0499,33.0796,17362.0
2021-06-22 11:30:00,33.49,33.53,33.41,33.47,15562.0,33.0796,33.1191,33.0005,33.0598,15562.0
2021-06-22 11:40:00,33.47,33.52,33.46,33.52,16561.0,33.0598,33.1092,33.0499,33.1092,16561.0
2021-06-22 11:50:00,33.51,33.55,33.51,33.52,17301.0,33.0993,33.1388,33.0993,33.1092,17301.0
2021-06-22 12:00:00,33.52,33.64,33.51,33.6,15021.0,33.1092,33.2277,33.0993,33.1882,15021.0
2021-06-22 12:10:00,33.61,33.63,33.58,33.6,23432.0,33.1981,33.2178,33.1685,33.1882,23432.0
2021-06-22 12:20:00,33.6,33.66,33.55,33.66,23796.0,33.1882,33.2475,33.1388,33.2475,23796.0
2021-06-22 12:30:00,33.66,33.72,33.65,33.68,32468.0,33.2475,33.3067,33.2376,33.2672,32468.0
2021-06-22 12:40:00,33.68,33.75,33.61,33.65,25204.0,33.2672,33.3364,33.1981,33.2376,25204.0
2021-06-22 12:50:00,33.65,33.65,33.6,33.62,11879.0,33.2376,33.2376,33.1882,33.208,11879.0
2021-06-22 13:00:00,33.62,33.65,33.61,33.64,12269.0,33.208,33.2376,33.1981,33.2277,12269.0
2021-06-22 13:10:00,33.65,33.67,33.58,33.59,24581.0,33.2376,33.2574,33.1685,33.1783,24581.0
2021-06-22 13:20:00,33.6,33.65,33.6,33.62,10479.0,33.1882,33.2376,33.1882,33.208,10479.0
2021-06-22 13:30:00,33.63,33.65,33.62,33.63,10471.0,33.2178,33.2376,33.208,33.2178,10471.0
2021-06-22 13:40:00,33.63,33.66,33.56,33.62,21691.0,33.2178,33.2475,33.1487,33.208,21691.0
2021-06-22 13:50:00,33.61,33.68,33.6,33.68,11093.0,33.1981,33.2672,33.1882,33.2672,11093.0
2021-06-22 14:00:00,33.67,33.67,33.57,33.58,23903.0,33.2574,33.2574,33.1586,33.1685,23903.0
2021-06-22 14:10:00,33.57,33.64,33.56,33.63,10774.0,33.1586,33.2277,33.1487,33.2178,10774.0
2021-06-22 14:20:00,33.63,33.67,33.62,33.67,12132.0,33.2178,33.2574,33.208,33.2574,12132.0
2021-06-22 14:30:00,33.66,33.69,33.62,33.68,20614.0,33.2475,33.2771,33.208,33.2672,20614.0
2021-06-22 14:40:00,33.68,33.68,33.65,33.66,15088.0,33.2672,33.2672,33.2376,33.2475,15088.0
2021-06-22 14:50:00,33.66,33.71,33.65,33.66,25626.0,33.2475,33.2969,33.2376,33.2475,25626.0
2021-06-22 15:00:00,33.66,33.72,33.65,33.72,14946.0,33.2475,33.3067,33.2376,33.3067,14946.0
2021-06-22 15:10:00,33.72,33.86,33.71,33.85,29037.0,33.3067,33.445,33.2969,33.4352,29037.0
2021-06-22 15:20:00,33.85,33.91,33.79,33.9,47177.0,33.4352,33.4944,33.3759,33.4845,47177.0
2021-06-22 15:30:00,33.9,33.93,33.81,33.85,46395.0,33.4845,33.5142,33.3956,33.4352,46395.0
2021-06-22 15:40:00,33.84,33.88,33.77,33.83,87542.0,33.4253,33.4648,33.3561,33.4154,87542.0
2021-06-22 15:50:00,33.82,33.86,33.76,33.81,270777.0,33.4055,33.445,33.3463,33.3956,270777.0
2021-06-23 09:30:00,33.81,33.99,33.79,33.92,35359.0,33.3956,33.5734,33.3759,33.5043,35359.0
2021-06-23 09:40:00,33.92,33.98,33.8,33.8,46028.0,33.5043,33.5636,33.3858,33.3858,46028.0
2021-06-23 09:50:00,33.79,33.8,33.71,33.71,62626.0,33.3759,33.3858,33.2969,33.2969,62626.0
2021-06-23 10:00:00,33.7,33.78,33.62,33.75,32750.0,33.287,33.366,33.208,33.3364,32750.0
2021-06-23 10:10:00,33.77,33.93,33.76,33.91,26588.0,33.3561,33.5142,33.3463,33.4944,26588.0
2021-06-23 10:20:00,33.91,33.94,33.86,33.91,81931.0,33.4944,33.524,33.445,33.4944,81931.0
2021-06-23 10:30:00,33.92,33.99,33.89,33.99,39507.0,33.5043,33.5734,33.4747,33.5734,39507.0
2021-06-23 10:40:00,33.99,33.99,33.83,33.83,39089.0,33.5734,33.5734,33.4154,33.4154,39089.0
2021-06-23 10:50:00,33.82,34.03,33.82,34.0,27380.0,33.4055,33.6129,33.4055,33.5833,27380.0
2021-06-23 11:00:00,34.01,34.04,33.96,33.98,17169.0,33.5932,33.6228,33.5438,33.5636,17169.0
2021-06-23 11:10:00,33.98,34.01,33.93,33.95,51430.0,33.5636,33.5932,33.5142,33.5339,51430.0
2021-06-23 11:20:00,33.94,33.98,33.93,33.95,125843.0,33.524,33.5636,33.5142,33.5339,125843.0
2021-06-23 11:30:00,33.96,33.98,33.92,33.97,27669.0,33.5438,33.5636,33.5043,33.5537,27669.0
2021-06-23 11:40:00,33.96,33.99,33.95,33.99,13604.0,33.5438,33.5734,33.5339,33.5734,13604.0
2021-06-23 11:50:00,33.98,33.99,33.9,33.92,39108.0,33.5636,33.5734,33.4845,33.5043,39108.0
2021-06-23 12:00:00,33.93,33.94,33.87,33.89,14340.0,33.5142,33.524,33.4549,33.4747,14340.0
2021-06-23 12:10:00,33.9,33.98,33.9,33.91,15063.0,33.4845,33.5636,33.4845,33.4944,15063.0
2021-06-23 12:20:00,33.91,33.94,33.91,33.94,9426.0,33.4944,33.524,33.4944,33.524,9426.0
2021-06-23 12:30:00,33.93,33.98,33.91,33.91,26645.0,33.5142,33.5636,33.4944,33.4944,26645.0
2021-06-23 12:40:00,33.89,33.96,33.88,33.91,12359.0,33.4747,33.5438,33.4648,33.4944,12359.0
2021-06-23 12:50:00,33.91,34.01,33.9,34.01,23544.0,33.4944,33.5932,33.4845,33.5932,23544.0
2021-06-23 13:00:00,34.02,34.03,33.97,33.99,16948.0,33.6031,33.6129,33.5537,33.5734,16948.0
2021-06-23 13:10:00,34.0,34.02,33.98,34.0,12205.0,33.5833,33.6031,33.5636,33.5833,12205.0
2021-06-23 13:20:00,34.01,34.02,33.98,34.01,19951.0,33.5932,33.6031,33.5636,33.5932,19951.0
2021-06-23 13:30:00,34.0,34.07,33.98,34.03,19573.0,33.5833,33.6525,33.5636,33.6129,19573.0
2021-06-23 13:40:00,34.02,34.03,33.98,34.03,10718.0,33.6031,33.6129,33.5636,33.6129,10718.0
2021-06-23 13:50:00,34.04,34.04,34.02,34.04,10909.0,33.6228,33.6228,33.6031,33.6228,10909.0
2021-06-23 14:00:00,34.03,34.03,33.99,34.01,21693.0,33.6129,33.6129,33.5734,33.5932,21693.0
2021-06-23 14:10:00,34.02,34.07,34.02,34.05,15986.0,33.6031,33.6525,33.6031,33.6327,15986.0
2021-06-23 14:20:00,34.05,34.09,34.02,34.06,20210.0,33.6327,33.6722,33.6031,33.6426,20210.0
2021-06-23 14:30:00,34.06,34.06,33.97,34.01,19971.0,33.6426,33.6426,33.5537,33.5932,19971.0
2021-06-23 14:40:00,34.01,34.03,33.99,34.03,17603.0,33.5932,33.6129,33.5734,33.6129,17603.0
2021-06-23 14:50:00,34.03,34.07,34.0,34.01,19921.0,33.6129,33.6525,33.5833,33.5932,19921.0
2021-06-23 15:00:00,34.01,34.04,34.0,34.03,17543.0,33.5932,33.6228,33.5833,33.6129,17543.0
2021-06-23 15:10:00,34.02,34.03,33.92,33.96,29503.0,33.6031,33.6129,33.5043,33.5438,29503.0
2021-06-23 15:20:00,33.96,34.04,33.96,34.02,27419.0,33.5438,33.6228,33.5438,33.6031,27419.0
2021-06-23 15:30:00,34.02,34.03,34.0,34.02,24572.0,33.6031,33.6129,33.5833,33.6031,24572.0
2021-06-23 15:40:00,34.01,34.02,33.84,33.86,54279.0,33.5932,33.6031,33.4253,33.445,54279.0
2021-06-23 15:50:00,33.84,33.86,33.78,33.81,204817.0,33.4253,33.445,33.366,33.3956,204817.0
2021-06-24 09:30:00,34.17,34.17,33.77,33.82,37833.0,33.7512,33.7512,33.3561,33.4055,37833.0
2021-06-24 09:40:00,33.84,34.02,33.8,33.98,42145.0,33.4253,33.6031,33.3858,33.5636,42145.0
2021-06-24 09:50:00,33.98,34.02,33.91,33.95,44477.0,33.5636,33.6031,33.4944,33.5339,44477.0
2021-06-24 10:00:00,33.95,33.96,33.86,33.92,44153.0,33.5339,33.5438,33.445,33.5043,44153.0
2021-06-24 10:10:00,33.91,34.01,33.89,34.0,22350.0,33.4944,33.5932,33.4747,33.5833,22350.0
2021-06-24 10:20:00,33.99,34.05,33.98,34.02,11068.0,33.5734,33.6327,33.5636,33.6031,11068.0
2021-06-24 10:30:00,34.01,34.05,33.98,34.01,55408.0,33.5932,33.6327,33.5636,33.5932,55408.0
2021-06-24 10:40:00,34.02,34.05,33.97,33.99,66488.0,33.6031,33.6327,33.5537,33.5734,66488.0
2021-06-24 10:50:00,33.99,34.0,33.88,33.95,19758.0,33.5734,33.5833,33.4648,33.5339,19758.0
2021-06-24 11:00:00,33.95,34.01,33.95,34.0,15642.0,33.5339,33.5932,33.5339,33.5833,15642.0
2021-06-24 11:10:00,34.0,34.04,33.96,34.01,85238.0,33.5833,33.6228,33.5438,33.5932,85238.0
2021-06-24 11:20:00,34.0,34.05,33.93,33.98,26466.0,33.5833,33.6327,33.5142,33.5636,26466.0
2021-06-24 11:30:00,33.98,34.04,33.96,34.0,19394.0,33.5636,33.6228,33.5438,33.5833,19394.0
2021-06-24 11:40:00,34.0,34.05,33.99,34.03,16435.0,33.5833,33.6327,33.5734,33.6129,16435.0
2021-06-24 11:50:00,34.03,34.05,34.02,34.02,12696.0,33.6129,33.6327,33.6031,33.6031,12696.0
2021-06-24 12:00:00,34.02,34.03,33.96,33.96,14743.0,33.6031,33.6129,33.5438,33.5438,14743.0
2021-06-24 12:10:00,33.97,34.0,33.96,33.98,19263.0,33.5537,33.5833,33.5438,33.5636,19263.0
2021-06-24 12:20:00,33.98,33.99,33.94,33.98,19528.0,33.5636,33.5734,33.524,33.5636,19528.0
2021-06-24 12:30:00,33.98,34.02,33.95,34.02,17649.0,33.5636,33.6031,33.5339,33.6031,17649.0
2021-06-24 12:40:00,34.03,34.18,34.03,34.18,21214.0,33.6129,33.7611,33.6129,33.7611,21214.0
2021-06-24 12:50:00,34.17,34.24,34.16,34.23,16481.0,33.7512,33.8204,33.7414,33.8105,16481.0
2021-06-24 13:00:00,34.23,34.26,34.21,34.25,12376.0,33.8105,33.8401,33.7907,33.8302,12376.0
2021-06-24 13:10:00,34.24,34.3,34.24,34.27,16605.0,33.8204,33.8796,33.8204,33.85,16605.0
2021-06-24 13:20:00,34.27,34.31,34.22,34.24,18694.0,33.85,33.8895,33.8006,33.8204,18694.0
2021-06-24 13:30:00,34.24,34.3,34.23,34.3,8326.0,33.8204,33.8796,33.8105,33.8796,8326.0
2021-06-24 13:40:00,34.3,34.32,34.29,34.32,17744.0,33.8796,33.8994,33.8698,33.8994,17744.0
2021-06-24 13:50:00,34.33,34.36,34.31,34.36,16865.0,33.9093,33.9389,33.8895,33.9389,16865.0
2021-06-24 14:00:00,34.36,34.38,34.34,34.35,20330.0,33.9389,33.9587,33.9191,33.929,20330.0
2021-06-24 14:10:00,34.34,34.39,34.34,34.38,20417.0,33.9191,33.9685,33.9191,33.9587,20417.0
2021-06-24 14:20:00,34.38,34.39,34.33,34.34,18040.0,33.9587,33.9685,33.9093,33.9191,18040.0
2021-06-24 14:30:00,34.34,34.36,34.33,34.36,13683.0,33.9191,33.9389,33.9093,33.9389,13683.0
2021-06-24 14:40:00,34.36,34.39,34.35,34.36,13280.0,33.9389,33.9685,33.929,33.9389,13280.0
2021-06-24 14:50:00,34.37,34.47,34.36,34.45,30960.0,33.9488,34.0476,33.9389,34.0278,30960.0
2021-06-24 15:00:00,34.45,34.47,34.43,34.43,30445.0,34.0278,34.0476,34.008,34.008,30445.0
2021-06-24 15:10:00,34.43,34.46,34.41,34.44,24658.0,34.008,34.0377,33.9883,34.0179,24658.0
2021-06-24 15:20:00,34.44,34.45,34.41,34.44,24604.0,34.0179,34.0278,33.9883,34.0179,24604.0
2021-06-24 15:30:00,34.44,34.48,34.42,34.47,43257.0,34.0179,34.0574,33.9982,34.0476,43257.0
2021-06-24 15:40:00,34.47,34.54,34.47,34.52,106263.0,34.0476,34.1167,34.0476,34.0969,106263.0
2021-06-24 15:50:00,34.52,34.6,34.51,34.58,284373.0,34.0969,34.176,34.0871,34.1562,284373.0
2021-06-25 09:30:00,34.74,34.8,34.6,34.64,33959.0,34.3142,34.3735,34.176,34.2155,33959.0
2021-06-25 09:40:00,34.63,34.73,34.55,34.55,20880.0,34.2056,34.3044,34.1266,34.1266,20880.0
2021-06-25 09:50:00,34.55,34.74,34.54,34.72,37439.0,34.1266,34.3142,34.1167,34.2945,37439.0
2021-06-25 10:00:00,34.71,34.71,34.56,34.7,33979.0,34.2846,34.2846,34.1364,34.2747,33979.0
2021-06-25 10:10:00,34.72,34.85,34.72,34.81,19347.0,34.2945,34.4229,34.2945,34.3834,19347.0
2021-06-25 10:20:00,34.81,34.82,34.69,34.72,30252.0,34.3834,34.3933,34.2649,34.2945,30252.0
2021-06-25 10:30:00,34.73,34.74,34.64,34.66,69760.0,34.3044,34.3142,34.2155,34.2352,69760.0
2021-06-25 10:40:00,34.66,34.71,34.63,34.71,77507.0,34.2352,34.2846,34.2056,34.2846,77507.0
2021-06-25 10:50:00,34.71,34.76,34.65,34.65,53539.0,34.2846,34.334,34.2253,34.2253,53539.0
2021-06-25 11:00:00,34.66,34.73,34.65,34.66,29614.0,34.2352,34.3044,34.2253,34.2352,29614.0
2021-06-25 11:10:00,34.67,34.79,34.66,34.74,42798.0,34.2451,34.3636,34.2352,34.3142,42798.0
2021-06-25 11:20:00,34.73,34.77,34.73,34.75,48503.0,34.3044,34.3439,34.3044,34.3241,48503.0
2021-06-25 11:30:00,34.75,34.8,34.74,34.8,41225.0,34.3241,34.3735,34.3142,34.3735,41225.0
2021-06-25 11:40:00,34.79,34.8,34.74,34.77,44197.0,34.3636,34.3735,34.3142,34.3439,44197.0
2021-06-25 11:50:00,34.77,34.78,34.74,34.76,82830.0,34.3439,34.3538,34.3142,34.334,82830.0
2021-06-25 12:00:00,34.76,34.88,34.68,34.84,135882.0,34.334,34.4525,34.255,34.413,135882.0
2021-06-25 12:10:00,34.84,34.93,34.83,34.89,28105.0,34.413,34.5019,34.4031,34.4624,28105.0
2021-06-25 12:20:00,34.9,34.92,34.83,34.84,34509.0,34.4723,34.492,34.4031,34.413,34509.0
2021-06-25 12:30:00,34.84,34.91,34.83,34.9,38788.0,34.413,34.4822,34.4031,34.4723,38788.0
2021-06-25 12:40:00,34.9,34.91,34.84,34.86,27798.0,34.4723,34.4822,34.413,34.4328,27798.0
2021-06-25 12:50:00,34.86,34.88,34.83,34.84,18834.0,34.4328,34.4525,34.4031,34.413,18834.0
2021-06-25 13:00:00,34.83,34.84,34.81,34.81,41064.0,34.4031,34.413,34.3834,34.3834,41064.0
2021-06-25 13:10:00,34.82,34.82,34.76,34.77,47288.0,34.3933,34.3933,34.334,34.3439,47288.0
2021-06-25 13:20:00,34.78,34.78,34.75,34.77,22483.0,34.3538,34.3538,34.3241,34.3439,22483.0
2021-06-25 13:30:00,34.76,34.78,34.7,34.71,31942.0,34.334,34.3538,34.2747,34.2846,31942.0
2021-06-25 13:40:00,34.71,34.78,34.71,34.77,22858.0,34.2846,34.3538,34.2846,34.3439,22858.0
2021-06-25 13:50:00,34.77,34.79,34.77,34.79,3523.0,34.3439,34.3636,34.3439,34.3636,3523.0
2021-06-25 14:00:00,34.79,34.83,34.77,34.8,51520.0,34.3636,34.4031,34.3439,34.3735,51520.0
2021-06-25 14:10:00,34.79,34.81,34.77,34.78,33001.0,34.3636,34.3834,34.3439,34.3538,33001.0
2021-06-25 14:20:00,34.77,34.9,34.77,34.9,35867.0,34.3439,34.4723,34.3439,34.4723,35867.0
2021-06-25 14:30:00,34.9,34.96,34.87,34.87,51831.0,34.4723,34.5315,34.4426,34.4426,51831.0
2021-06-25 14:40:00,34.88,34.91,34.87,34.89,20929.0,34.4525,34.4822,34.4426,34.4624,20929.0
2021-06-25 14:50:00,34.89,34.94,34.87,34.94,46467.0,34.4624,34.5118,34.4426,34.5118,46467.0
2021-06-25 15:00:00,34.94,35.05,34.94,35.04,58094.0,34.5118,34.6204,34.5118,34.6106,58094.0
2021-06-25 15:10:00,35.04,35.06,34.99,35.02,59381.0,34.6106,34.6303,34.5612,34.5908,59381.0
2021-06-25 15:20:00,35.02,35.02,34.93,34.95,52915.0,34.5908,34.5908,34.5019,34.5217,52915.0
2021-06-25 15:30:00,34.95,34.97,34.92,34.93,76115.0,34.5217,34.5414,34.492,34.5019,76115.0
2021-06-25 15:40:00,34.93,34.95,34.88,34.91,118597.0,34.5019,34.5217,34.4525,34.4822,118597.0
2021-06-25 15:50:00,34.9,34.94,34.81,34.84,414717.0,34.4723,34.5118,34.3834,34.413,414717.0
2021-06-28 09:30:00,34.68,34.89,34.17,34.22,50801.0,34.255,34.4624,33.7512,33.8006,50801.0
2021-06-28 09:40:00,34.21,34.28,34.14,34.17,112771.0,33.7907,33.8599,33.7216,33.7512,112771.0
2021-06-28 09:50:00,34.12,34.15,34.02,34.13,40325.0,33.7018,33.7315,33.6031,33.7117,40325.0
2021-06-28 10:00:00,34.1,34.12,33.99,34.08,80753.0,33.6821,33.7018,33.5734,33.6623,80753.0
2021-06-28 10:10:00,34.07,34.12,33.99,34.1,51739.0,33.6525,33.7018,33.5734,33.6821,51739.0
2021-06-28 10:20:00,34.09,34.15,34.03,34.13,32935.0,33.6722,33.7315,33.6129,33.7117,32935.0
2021-06-28 10:30:00,34.14,34.15,34.02,34.03,45465.0,33.7216,33.7315,33.6031,33.6129,45465.0
2021-06-28 10:40:00,34.03,34.03,33.89,33.91,78331.0,33.6129,33.6129,33.4747,33.4944,78331.0
2021-06-28 10:50:00,33.9,34.01,33.9,33.96,39112.0,33.4845,33.5932,33.4845,33.5438,39112.0
2021-06-28 11:00:00,33.96,33.96,33.81,33.87,24057.0,33.5438,33.5438,33.3956,33.4549,24057.0
2021-06-28 11:10:00,33.87,33.94,33.85,33.88,28207.0,33.4549,33.524,33.4352,33.4648,28207.0
2021-06-28 11:20:00,33.88,33.91,33.83,33.85,16918.0,33.4648,33.4944,33.4154,33.4352,16918.0
2021-06-28 11:30:00,33.83,33.85,33.78,33.81,15721.0,33.4154,33.4352,33.366,33.3956,15721.0
2021-06-28 11:40:00,33.79,33.81,33.67,33.69,106776.0,33.3759,33.3956,33.2574,33.2771,106776.0
2021-06-28 11:50:00,33.69,33.72,33.61,33.7,55587.0,33.2771,33.3067,33.1981,33.287,55587.0
2021-06-28 12:00:00,33.7,33.76,33.69,33.73,40364.0,33.287,33.3463,33.2771,33.3166,40364.0
2021-06-28 12:10:00,33.73,33.85,33.72,33.79,51278.0,33.3166,33.4352,33.3067,33.3759,51278.0
2021-06-28 12:20:00,33.79,33.79,33.66,33.69,78003.0,33.3759,33.3759,33.2475,33.2771,78003.0
2021-06-28 12:30:00,33.68,33.77,33.66,33.77,36082.0,33.2672,33.3561,33.2475,33.3561,36082.0
2021-06-28 12:40:00,33.76,33.91,33.75,33.91,17923.0,33.3463,33.4944,33.3364,33.4944,17923.0
2021-06-28 12:50:00,33.91,33.95,33.88,33.91,18026.0,33.4944,33.5339,33.4648,33.4944,18026.0
2021-06-28 13:00:00,33.91,33.93,33.74,33.74,34260.0,33.4944,33.5142,33.3265,33.3265,34260.0
2021-06-28 13:10:00,33.75,33.77,33.68,33.76,24692.0,33.3364,33.3561,33.2672,33.3463,24692.0
2021-06-28 13:20:00,33.76,33.83,33.71,33.75,18997.0,33.3463,33.4154,33.2969,33.3364,18997.0
2021-06-28 13:30:00,33.76,33.82,33.73,33.79,16580.0,33.3463,33.4055,33.3166,33.3759,16580.0
2021-06-28 13:40:00,33.78,33.86,33.76,33.85,18408.0,33.366,33.445,33.3463,33.4352,18408.0
2021-06-28 13:50:00,33.85,33.95,33.85,33.93,18022.0,33.4352,33.5339,33.4352,33.5142,18022.0
2021-06-28 14:00:00,33.94,34.0,33.91,33.95,23058.0,33.524,33.5833,33.4944,33.5339,23058.0
2021-06-28 14:10:00,33.95,33.97,33.89,33.91,20512.0,33.5339,33.5537,33.4747,33.4944,20512.0
2021-06-28 14:20:00,33.9,34.0,33.89,33.97,20687.0,33.4845,33.5833,33.4747,33.5537,20687.0
2021-06-28 14:30:00,33.97,33.98,33.91,33.93,11295.0,33.5537,33.5636,33.4944,33.5142,11295.0
2021-06-28 14:40:00,33.93,33.96,33.9,33.92,21704.0,33.5142,33.5438,33.4845,33.5043,21704.0
2021-06-28 14:50:00,33.93,33.95,33.86,33.88,24332.0,33.5142,33.5339,33.445,33.4648,24332.0
2021-06-28 15:00:00,33.88,33.9,33.8,33.81,16185.0,33.4648,33.4845,33.3858,33.3956,16185.0
2021-06-28 15:10:00,33.82,33.9,33.79,33.89,26609.0,33.4055,33.4845,33.3759,33.4747,26609.0
2021-06-28 15:20:00,33.89,33.94,33.89,33.94,25925.0,33.4747,33.524,33.4747,33.524,25925.0
2021-06-28 15:30:00,33.94,33.96,33.91,33.95,56598.0,33.524,33.5438,33.4944,33.5339,56598.0
2021-06-28 15:40:00,33.95,33.97,33.83,33.87,59991.0,33.5339,33.5537,33.4154,33.4549,59991.0
2021-06-28 15:50:00,33.86,33.95,33.84,33.89,217024.0,33.445,33.5339,33.4253,33.4747,217024.0
2021-06-29 09:30:00,34.08,34.29,33.9,34.23,31719.0,33.6623,33.8698,33.4845,33.8105,31719.0
2021-06-29 09:40:00,34.22,34.22,34.0,34.02,26693.0,33.8006,33.8006,33.5833,33.6031,26693.0
2021-06-29 09:50:00,34.04,34.12,34.0,34.11,16905.0,33.6228,33.7018,33.5833,33.692,16905.0
2021-06-29 10:00:00,34.1,34.13,34.02,34.06,24979.0,33.6821,33.7117,33.6031,33.6426,24979.0
2021-06-29 10:10:00,34.04,34.06,33.95,34.04,51824.0,33.6228,33.6426,33.5339,33.6228,51824.0
2021-06-29 10:20:00,34.05,34.21,34.03,34.21,29892.0,33.6327,33.7907,33.6129,33.7907,29892.0
2021-06-29 10:30:00,34.22,34.24,34.11,34.17,157681.0,33.8006,33.8204,33.692,33.7512,157681.0
2021-06-29 10:40:00,34.16,34.19,34.08,34.13,46934.0,33.7414,33.771,33.6623,33.7117,46934.0
2021-06-29 10:50:00,34.12,34.19,34.11,34.15,37172.0,33.7018,33.771,33.692,33.7315,37172.0
2021-06-29 11:00:00,34.15,34.2,34.09,34.19,91887.0,33.7315,33.7809,33.6722,33.771,91887.0
2021-06-29 11:10:00,34.2,34.33,34.2,34.32,38947.0,33.7809,33.9093,33.7809,33.8994,38947.0
2021-06-29 11:20:00,34.33,34.35,34.3,34.31,23934.0,33.9093,33.929,33.8796,33.8895,23934.0
2021-06-29 11:30:00,34.32,34.32,34.18,34.2,27788.0,33.8994,33.8994,33.7611,33.7809,27788.0
2021-06-29 11:40:00,34.2,34.23,34.17,34.18,43495.0,33.7809,33.8105,33.7512,33.7611,43495.0
2021-06-29 11:50:00,34.18,34.2,34.08,34.08,89150.0,33.7611,33.7809,33.6623,33.6623,89150.0
2021-06-29 12:00:00,34.08,34.09,34.06,34.09,28427.0,33.6623,33.6722,33.6426,33.6722,28427.0
2021-06-29 12:10:00,34.09,34.11,34.05,34.09,34118.0,33.6722,33.692,33.6327,33.6722,34118.0
2021-06-29 12:20:00,34.09,34.11,33.98,34.01,42804.0,33.6722,33.692,33.5636,33.5932,42804.0
2021-06-29 12:30:00,34.01,34.02,33.97,34.01,42224.0,33.5932,33.6031,33.5537,33.5932,42224.0
2021-06-29 12:40:00,34.01,34.03,33.97,34.03,62731.0,33.5932,33.6129,33.5537,33.6129,62731.0
2021-06-29 12:50:00,34.03,34.04,33.99,34.02,37777.0,33.6129,33.6228,33.5734,33.6031,37777.0
2021-06-29 13:00:00,34.02,34.06,33.99,34.01,107878.0,33.6031,33.6426,33.5734,33.5932,107878.0
2021-06-29 13:10:00,34.02,34.05,33.98,34.0,34496.0,33.6031,33.6327,33.5636,33.5833,34496.0
2021-06-29 13:20:00,34.0,34.03,33.99,34.02,21844.0,33.5833,33.6129,33.5734,33.6031,21844.0
2021-06-29 13:30:00,34.01,34.06,33.96,34.05,26432.0,33.5932,33.6426,33.5438,33.6327,26432.0
2021-06-29 13:40:00,34.05,34.1,34.05,34.09,25936.0,33.6327,33.6821,33.6327,33.6722,25936.0
2021-06-29 13:50:00,34.09,34.12,34.08,34.12,32958.0,33.6722,33.7018,33.6623,33.7018,32958.0
2021-06-29 14:00:00,34.11,34.13,34.06,34.13,38662.0,33.692,33.7117,33.6426,33.7117,38662.0
2021-06-29 14:10:00,34.13,34.13,34.08,34.09,39733.0,33.7117,33.7117,33.6623,33.6722,39733.0
2021-06-29 14:20:00,34.09,34.12,34.07,34.12,225877.0,33.6722,33.7018,33.6525,33.7018,225877.0
2021-06-29 14:30:00,34.12,34.12,33.99,34.0,163013.0,33.7018,33.7018,33.5734,33.5833,163013.0
2021-06-29 14:40:00,34.0,34.01,33.92,33.94,71837.0,33.5833,33.5932,33.5043,33.524,71837.0
2021-06-29 14:50:00,33.94,33.97,33.79,33.8,42097.0,33.524,33.5537,33.3759,33.3858,42097.0
2021-06-29 15:00:00,33.8,33.83,33.74,33.75,30921.0,33.3858,33.4154,33.3265,33.3364,30921.0
2021-06-29 15:10:00,33.75,33.82,33.74,33.78,28304.0,33.3364,33.4055,33.3265,33.366,28304.0
2021-06-29 15:20:00,33.78,33.81,33.72,33.73,108573.0,33.366,33.3956,33.3067,33.3166,108573.0
2021-06-29 15:30:00,33.73,33.76,33.67,33.69,99739.0,33.3166,33.3463,33.2574,33.2771,99739.0
2021-06-29 15:40:00,33.69,33.7,33.61,33.64,108227.0,33.2771,33.287,33.1981,33.2277,108227.0
2021-06-29 15:50:00,33.64,33.71,33.62,33.67,281658.0,33.2277,33.2969,33.208,33.2574,281658.0
2021-06-30 09:30:00,33.76,33.95,33.76,33.94,46844.0,33.3463,33.5339,33.3463,33.524,46844.0
2021-06-30 09:40:00,33.95,34.06,33.83,33.91,31314.0,33.5339,33.6426,33.4154,33.4944,31314.0
2021-06-30 09:50:00,33.91,34.06,33.91,33.99,20912.0,33.4944,33.6426,33.4944,33.5734,20912.0
2021-06-30 10:00:00,33.98,34.09,33.98,34.07,32729.0,33.5636,33.6722,33.5636,33.6525,32729.0
2021-06-30 10:10:00,34.07,34.23,34.06,34.21,46379.0,33.6525,33.8105,33.6426,33.7907,46379.0
2021-06-30 10:20:00,34.2,34.28,34.19,34.24,26526.0,33.7809,33.8599,33.771,33.8204,26526.0
2021-06-30 10:30:00,34.24,34.41,34.24,34.39,27717.0,33.8204,33.9883,33.8204,33.9685,27717.0
2021-06-30 10:40:00,34.4,34.47,34.34,34.46,27344.0,33.9784,34.0476,33.9191,34.0377,27344.0
2021-06-30 10:50:00,34.45,34.45,34.35,34.36,31993.0,34.0278,34.0278,33.929,33.9389,31993.0
2021-06-30 11:00:00,34.35,34.36,34.19,34.23,43107.0,33.929,33.9389,33.771,33.8105,43107.0
2021-06-30 11:10:00,34.21,34.28,34.21,34.22,28957.0,33.7907,33.8599,33.7907,33.8006,28957.0
2021-06-30 11:20:00,34.21,34.32,34.2,34.25,29858.0,33.7907,33.8994,33.7809,33.8302,29858.0
2021-06-30 11:30:00,34.25,34.32,34.22,34.32,31289.0,33.8302,33.8994,33.8006,33.8994,31289.0
2021-06-30 11:40:00,34.32,34.36,34.23,34.24,27158.0,33.8994,33.9389,33.8105,33.8204,27158.0
2021-06-30 11:50:00,34.25,34.28,34.23,34.26,20613.0,33.8302,33.8599,33.8105,33.8401,20613.0
2021-06-30 12:00:00,34.26,34.27,34.21,34.23,24379.0,33.8401,33.85,33.7907,33.8105,24379.0
2021-06-30 12:10:00,34.24,34.28,34.18,34.21,21129.0,33.8204,33.8599,33.7611,33.7907,21129.0
2021-06-30 12:20:00,34.2,34.29,34.2,34.29,17136.0,33.7809,33.8698,33.7809,33.8698,17136.0
2021-06-30 12:30:00,34.3,34.38,34.29,34.36,25050.0,33.8796,33.9587,33.8698,33.9389,25050.0
2021-06-30 12:40:00,34.37,34.38,34.27,34.27,29957.0,33.9488,33.9587,33.85,33.85,29957.0
2021-06-30 12:50:00,34.27,34.3,34.23,34.25,35021.0,33.85,33.8796,33.8105,33.8302,35021.0
2021-06-30 13:00:00,34.25,34.26,34.22,34.26,25647.0,33.8302,33.8401,33.8006,33.8401,25647.0
2021-06-30 13:10:00,34.26,34.28,34.18,34.22,29895.0,33.8401,33.8599,33.7611,33.8006,29895.0
2021-06-30 13:20:00,34.22,34.24,34.18,34.23,18948.0,33.8006,33.8204,33.7611,33.8105,18948.0
2021-06-30 13:30:00,34.24,34.24,34.2,34.2,22130.0,33.8204,33.8204,33.7809,33.7809,22130.0
2021-06-30 13:40:00,34.2,34.21,34.16,34.18,23425.0,33.7809,33.7907,33.7414,33.7611,23425.0
2021-06-30 13:50:00,34.18,34.21,34.16,34.18,13470.0,33.7611,33.7907,33.7414,33.7611,13470.0
2021-06-30 14:00:00,34.19,34.2,34.15,34.15,14401.0,33.771,33.7809,33.7315,33.7315,14401.0
2021-06-30 14:10:00,34.16,34.22,34.13,34.2,22743.0,33.7414,33.8006,33.7117,33.7809,22743.0
2021-06-30 14:20:00,34.2,34.24,34.19,34.23,9713.0,33.7809,33.8204,33.771,33.8105,9713.0
2021-06-30 14:30:00,34.23,34.26,34.23,34.26,13193.0,33.8105,33.8401,33.8105,33.8401,13193.0
2021-06-30 14:40:00,34.26,34.27,34.24,34.27,17901.0,33.8401,33.85,33.8204,33.85,17901.0
2021-06-30 14:50:00,34.27,34.35,34.26,34.35,25818.0,33.85,33.929,33.8401,33.929,25818.0
2021-06-30 15:00:00,34.37,34.38,34.3,34.33,31079.0,33.9488,33.9587,33.8796,33.9093,31079.0
2021-06-30 15:10:00,34.33,34.37,34.32,34.35,16893.0,33.9093,33.9488,33.8994,33.929,16893.0
2021-06-30 15:20:00,34.36,34.4,34.35,34.38,31630.0,33.9389,33.9784,33.929,33.9587,31630.0
2021-06-30 15:30:00,34.39,34.43,34.35,34.42,71608.0,33.9685,34.008,33.929,33.9982,71608.0
2021-06-30 15:40:00,34.42,34.45,34.38,34.41,125027.0,33.9982,34.0278,33.9587,33.9883,125027.0
2021-06-30 15:50:00,34.41,34.53,34.41,34.47,508709.0,33.9883,34.1068,33.9883,34.0476,508709.0
2021-07-01 09:30:00,34.58,34.79,34.47,34.53,63389.0,34.1562,34.3636,34.0476,34.1068,63389.0
2021-07-01 09:40:00,34.52,34.59,34.49,34.53,16254.0,34.0969,34.1661,34.0673,34.1068,16254.0
2021-07-01 09:50:00,34.55,34.55,34.38,34.46,16338.0,34.1266,34.1266,33.9587,34.0377,16338.0
2021-07-01 10:00:00,34.44,34.56,34.37,34.55,28815.0,34.0179,34.1364,33.9488,34.1266,28815.0
2021-07-01 10:10:00,34.55,34.66,34.5,34.66,20986.0,34.1266,34.2352,34.0772,34.2352,20986.0
2021-07-01 10:20:00,34.66,34.66,34.52,34.55,45502.0,34.2352,34.2352,34.0969,34.1266,45502.0
2021-07-01 10:30:00,34.55,34.55,34.48,34.53,37536.0,34.1266,34.1266,34.0574,34.1068,37536.0
2021-07-01 10:40:00,34.52,34.61,34.51,34.58,37747.0,34.0969,34.1858,34.0871,34.1562,37747.0
2021-07-01 10:50:00,34.58,34.64,34.51,34.51,60928.0,34.1562,34.2155,34.0871,34.0871,60928.0
2021-07-01 11:00:00,34.51,34.66,34.51,34.61,42456.0,34.0871,34.2352,34.0871,34.1858,42456.0
2021-07-01 11:10:00,34.61,34.63,34.57,34.58,30627.0,34.1858,34.2056,34.1463,34.1562,30627.0
2021-07-01 11:20:00,34.58,34.62,34.52,34.62,52404.0,34.1562,34.1957,34.0969,34.1957,52404.0
2021-07-01 11:30:00,34.62,34.67,34.59,34.59,35099.0,34.1957,34.2451,34.1661,34.1661,35099.0
2021-07-01 11:40:00,34.6,34.61,34.56,34.59,32347.0,34.176,34.1858,34.1364,34.1661,32347.0
2021-07-01 11:50:00,34.59,34.62,34.52,34.52,34149.0,34.1661,34.1957,34.0969,34.0969,34149.0
2021-07-01 12:00:00,34.52,34.58,34.51,34.58,27967.0,34.0969,34.1562,34.0871,34.1562,27967.0
2021-07-01 12:10:00,34.58,34.63,34.57,34.63,18153.0,34.1562,34.2056,34.1463,34.2056,18153.0
2021-07-01 12:20:00,34.63,34.65,34.6,34.63,22474.0,34.2056,34.2253,34.176,34.2056,22474.0
2021-07-01 12:30:00,34.63,34.65,34.6,34.64,25363.0,34.2056,34.2253,34.176,34.2155,25363.0
2021-07-01 12:40:00,34.64,34.71,34.62,34.64,30276.0,34.2155,34.2846,34.1957,34.2155,30276.0
2021-07-01 12:50:00,34.64,34.65,34.61,34.63,18739.0,34.2155,34.2253,34.1858,34.2056,18739.0
2021-07-01 13:00:00,34.62,34.66,34.62,34.64,23489.0,34.1957,34.2352,34.1957,34.2155,23489.0
2021-07-01 13:10:00,34.65,34.67,34.63,34.66,17676.0,34.2253,34.2451,34.2056,34.2352,17676.0
2021-07-01 13:20:00,34.66,34.66,34.64,34.66,10896.0,34.2352,34.2352,34.2155,34.2352,10896.0
2021-07-01 13:30:00,34.66,34.68,34.63,34.67,31368.0,34.2352,34.255,34.2056,34.2451,31368.0
2021-07-01 13:40:00,34.66,34.68,34.65,34.66,20606.0,34.2352,34.255,34.2253,34.2352,20606.0
2021-07-01 13:50:00,34.67,34.67,34.64,34.66,19700.0,34.2451,34.2451,34.2155,34.2352,19700.0
2021-07-01 14:00:00,34.66,34.67,34.58,34.59,26760.0,34.2352,34.2451,34.1562,34.1661,26760.0
2021-07-01 14:10:00,34.59,34.6,34.55,34.59,24341.0,34.1661,34.176,34.1266,34.1661,24341.0
2021-07-01 14:20:00,34.59,34.63,34.57,34.63,40865.0,34.1661,34.2056,34.1463,34.2056,40865.0
2021-07-01 14:30:00,34.63,34.64,34.6,34.61,27327.0,34.2056,34.2155,34.176,34.1858,27327.0
2021-07-01 14:40:00,34.61,34.63,34.6,34.61,41403.0,34.1858,34.2056,34.176,34.1858,41403.0
2021-07-01 14:50:00,34.62,34.63,34.6,34.63,43012.0,34.1957,34.2056,34.176,34.2056,43012.0
2021-07-01 15:00:00,34.63,34.66,34.61,34.64,28219.0,34.2056,34.2352,34.1858,34.2155,28219.0
2021-07-01 15:10:00,34.63,34.69,34.63,34.68,40611.0,34.2056,34.2649,34.2056,34.255,40611.0
2021-07-01 15:20:00,34.68,34.68,34.65,34.68,47569.0,34.255,34.255,34.2253,34.255,47569.0
2021-07-01 15:30:00,34.68,34.72,34.66,34.72,54561.0,34.255,34.2945,34.2352,34.2945,54561.0
2021-07-01 15:40:00,34.72,34.72,34.67,34.69,57395.0,34.2945,34.2945,34.2451,34.2649,57395.0
2021-07-01 15:50:00,34.69,34.69,34.57,34.62,271054.0,34.2649,34.2649,34.1463,34.1957,271054.0
2021-07-02 09:30:00,34.79,34.8,34.48,34.5,49122.0,34.3636,34.3735,34.0574,34.0772,49122.0
2021-07-02 09:40:00,34.47,34.5,34.36,34.44,23882.0,34.0476,34.0772,33.9389,34.0179,23882.0
2021-07-02 09:50:00,34.45,34.53,34.4,34.42,20266.0,34.0278,34.1068,33.9784,33.9982,20266.0
2021-07-02 10:00:00,34.42,34.48,34.33,34.36,27578.0,33.9982,34.0574,33.9093,33.9389,27578.0
2021-07-02 10:10:00,34.35,34.44,34.31,34.41,24541.0,33.929,34.0179,33.8895,33.9883,24541.0
2021-07-02 10:20:00,34.41,34.45,34.32,34.45,36374.0,33.9883,34.0278,33.8994,34.0278,36374.0
2021-07-02 10:30:00,34.45,34.51,34.42,34.46,29344.0,34.0278,34.0871,33.9982,34.0377,29344.0
2021-07-02 10:40:00,34.47,34.58,34.47,34.56,23925.0,34.0476,34.1562,34.0476,34.1364,23925.0
2021-07-02 10:50:00,34.56,34.6,34.53,34.59,19150.0,34.1364,34.176,34.1068,34.1661,19150.0
2021-07-02 11:00:00,34.59,34.65,34.56,34.62,19585.0,34.1661,34.2253,34.1364,34.1957,19585.0
2021-07-02 11:10:00,34.62,34.64,34.6,34.64,15056.0,34.1957,34.2155,34.176,34.2155,15056.0
2021-07-02 11:20:00,34.64,34.7,34.63,34.7,17345.0,34.2155,34.2747,34.2056,34.2747,17345.0
2021-07-02 11:30:00,34.69,34.69,34.58,34.59,18287.0,34.2649,34.2649,34.1562,34.1661,18287.0
2021-07-02 11:40:00,34.59,34.67,34.58,34.67,9954.0,34.1661,34.2451,34.1562,34.2451,9954.0
2021-07-02 11:50:00,34.67,34.68,34.61,34.66,14557.0,34.2451,34.255,34.1858,34.2352,14557.0
2021-07-02 12:00:00,34.66,34.69,34.63,34.68,13861.0,34.2352,34.2649,34.2056,34.255,13861.0
2021-07-02 12:10:00,34.67,34.67,34.61,34.62,21026.0,34.2451,34.2451,34.1858,34.1957,21026.0
2021-07-02 12:20:00,34.62,34.62,34.57,34.62,14134.0,34.1957,34.1957,34.1463,34.1957,14134.0
2021-07-02 12:30:00,34.62,34.7,34.58,34.7,12266.0,34.1957,34.2747,34.1562,34.2747,12266.0
2021-07-02 12:40:00,34.71,34.72,34.66,34.68,16971.0,34.2846,34.2945,34.2352,34.255,16971.0
2021-07-02 12:50:00,34.68,34.73,34.65,34.66,17410.0,34.255,34.3044,34.2253,34.2352,17410.0
2021-07-02 13:00:00,34.67,34.71,34.66,34.7,75458.0,34.2451,34.2846,34.2352,34.2747,75458.0
2021-07-02 13:10:00,34.7,34.72,34.67,34.72,12700.0,34.2747,34.2945,34.2451,34.2945,12700.0
2021-07-02 13:20:00,34.72,34.72,34.64,34.65,38527.0,34.2945,34.2945,34.2155,34.2253,38527.0
2021-07-02 13:30:00,34.65,34.65,34.6,34.62,15204.0,34.2253,34.2253,34.176,34.1957,15204.0
2021-07-02 13:40:00,34.62,34.62,34.53,34.54,35541.0,34.1957,34.1957,34.1068,34.1167,35541.0
2021-07-02 13:50:00,34.54,34.55,34.48,34.52,12540.0,34.1167,34.1266,34.0574,34.0969,12540.0
2021-07-02 14:00:00,34.54,34.57,34.51,34.54,17134.0,34.1167,34.1463,34.0871,34.1167,17134.0
2021-07-02 14:10:00,34.54,34.58,34.52,34.58,12133.0,34.1167,34.1562,34.0969,34.1562,12133.0
2021-07-02 14:20:00,34.59,34.62,34.58,34.6,12845.0,34.1661,34.1957,34.1562,34.176,12845.0
2021-07-02 14:30:00,34.6,34.6,34.56,34.59,13864.0,34.176,34.176,34.1364,34.1661,13864.0
2021-07-02 14:40:00,34.59,34.62,34.57,34.61,12552.0,34.1661,34.1957,34.1463,34.1858,12552.0
2021-07-02 14:50:00,34.61,34.63,34.55,34.56,15762.0,34.1858,34.2056,34.1266,34.1364,15762.0
2021-07-02 15:00:00,34.57,34.62,34.57,34.6,13328.0,34.1463,34.1957,34.1463,34.176,13328.0
2021-07-02 15:10:00,34.59,34.61,34.57,34.58,15727.0,34.1661,34.1858,34.1463,34.1562,15727.0
2021-07-02 15:20:00,34.58,34.58,34.54,34.56,19694.0,34.1562,34.1562,34.1167,34.1364,19694.0
2021-07-02 15:30:00,34.56,34.59,34.5,34.54,24705.0,34.1364,34.1661,34.0772,34.1167,24705.0
2021-07-02 15:40:00,34.54,34.55,34.43,34.44,79149.0,34.1167,34.1266,34.008,34.0179,79149.0
2021-07-02 15:50:00,34.44,34.49,34.37,34.43,296772.0,34.0179,34.0673,33.9488,34.008,296772.0
2021-07-06 09:30:00,34.24,34.35,33.98,34.0,38059.0,33.8204,33.929,33.5636,33.5833,38059.0
2021-07-06 09:40:00,34.01,34.08,33.96,34.0,18433.0,33.5932,33.6623,33.5438,33.5833,18433.0
2021-07-06 09:50:00,34.0,34.02,33.92,33.92,16216.0,33.5833,33.6031,33.5043,33.5043,16216.0
2021-07-06 10:00:00,33.89,33.93,33.71,33.71,31181.0,33.4747,33.5142,33.2969,33.2969,31181.0
2021-07-06 10:10:00,33.71,33.72,33.54,33.57,38702.0,33.2969,33.3067,33.1289,33.1586,38702.0
2021-07-06 10:20:00,33.57,33.57,33.46,33.52,36909.0,33.1586,33.1586,33.0499,33.1092,36909.0
2021-07-06 10:30:00,33.5,33.5,33.33,33.45,43092.0,33.0894,33.0894,32.9215,33.0401,43092.0
2021-07-06 10:40:00,33.45,33.46,33.37,33.42,30307.0,33.0401,33.0499,32.961,33.0104,30307.0
2021-07-06 10:50:00,33.4,33.43,33.37,33.43,38015.0,32.9907,33.0203,32.961,33.0203,38015.0
2021-07-06 11:00:00,33.42,33.43,33.15,33.2,110791.0,33.0104,33.0203,32.7437,32.7931,110791.0
2021-07-06 11:10:00,33.19,33.34,33.09,33.34,142711.0,32.7832,32.9314,32.6845,32.9314,142711.0
2021-07-06 11:20:00,33.33,33.35,33.18,33.34,86566.0,32.9215,32.9413,32.7734,32.9314,86566.0
2021-07-06 11:30:00,33.35,33.44,33.31,33.36,34517.0,32.9413,33.0302,32.9018,32.9512,34517.0
2021-07-06 11:40:00,33.37,33.48,33.37,33.48,32178.0,32.961,33.0697,32.961,33.0697,32178.0
2021-07-06 11:50:00,33.48,33.48,33.36,33.44,48753.0,33.0697,33.0697,32.9512,33.0302,48753.0
2021-07-06 12:00:00,33.44,33.44,33.38,33.39,51386.0,33.0302,33.0302,32.9709,32.9808,51386.0
2021-07-06 12:10:00,33.39,33.49,33.37,33.46,129537.0,32.9808,33.0796,32.961,33.0499,129537.0
2021-07-06 12:20:00,33.45,33.49,33.4,33.47,131832.0,33.0401,33.0796,32.9907,33.0598,131832.0
2021-07-06 12:30:00,33.47,33.47,33.36,33.43,204546.0,33.0598,33.0598,32.9512,33.0203,204546.0
2021-07-06 12:40:00,33.43,33.46,33.36,33.41,54374.0,33.0203,33.0499,32.9512,33.0005,54374.0
2021-07-06 12:50:00,33.41,33.48,33.41,33.48,16748.0,33.0005,33.0697,33.0005,33.0697,16748.0
2021-07-06 13:00:00,33.48,33.54,33.48,33.53,51966.0,33.0697,33.1289,33.0697,33.1191,51966.0
2021-07-06 13:10:00,33.53,33.54,33.47,33.49,21660.0,33.1191,33.1289,33.0598,33.0796,21660.0
2021-07-06 13:20:00,33.5,33.56,33.48,33.52,19851.0,33.0894,33.1487,33.0697,33.1092,19851.0
2021-07-06 13:30:00,33.52,33.57,33.49,33.57,31075.0,33.1092,33.1586,33.0796,33.1586,31075.0
2021-07-06 13:40:00,33.58,33.63,33.54,33.62,28485.0,33.1685,33.2178,33.1289,33.208,28485.0
2021-07-06 13:50:00,33.62,33.68,33.61,33.61,20126.0,33.208,33.2672,33.1981,33.1981,20126.0
2021-07-06 14:00:00,33.62,33.65,33.61,33.64,22580.0,33.208,33.2376,33.1981,33.2277,22580.0
2021-07-06 14:10:00,33.63,33.63,33.56,33.59,35142.0,33.2178,33.2178,33.1487,33.1783,35142.0
2021-07-06 14:20:00,33.6,33.61,33.57,33.58,25490.0,33.1882,33.1981,33.1586,33.1685,25490.0
2021-07-06 14:30:00,33.58,33.62,33.54,33.59,39747.0,33.1685,33.208,33.1289,33.1783,39747.0
2021-07-06 14:40:00,33.58,33.65,33.56,33.65,32356.0,33.1685,33.2376,33.1487,33.2376,32356.0
2021-07-06 14:50:00,33.65,33.65,33.49,33.5,51215.0,33.2376,33.2376,33.0796,33.0894,51215.0
2021-07-06 15:00:00,33.5,33.53,33.48,33.52,51254.0,33.0894,33.1191,33.0697,33.1092,51254.0
2021-07-06 15:10:00,33.52,33.56,33.52,33.55,36390.0,33.1092,33.1487,33.1092,33.1388,36390.0
2021-07-06 15:20:00,33.56,33.57,33.51,33.54,44057.0,33.1487,33.1586,33.0993,33.1289,44057.0
2021-07-06 15:30:00,33.54,33.56,33.49,33.55,85727.0,33.1289,33.1487,33.0796,33.1388,85727.0
2021-07-06 15:40:00,33.55,33.61,33.51,33.61,76650.0,33.1388,33.1981,33.0993,33.1981,76650.0
2021-07-06 15:50:00,33.61,33.64,33.49,33.51,286686.0,33.1981,33.2277,33.0796,33.0993,286686.0
2021-07-07 09:30:00,33.3,33.78,33.3,33.7,37981.0,32.8919,33.366,32.8919,33.287,37981.0
2021-07-07 09:40:00,33.71,33.74,33.57,33.6,18018.0,33.2969,33.3265,33.1586,33.1882,18018.0
2021-07-07 09:50:00,33.59,33.59,33.04,33.17,237376.0,33.1783,33.1783,32.6351,32.7635,237376.0
2021-07-07 10:00:00,33.15,33.15,32.84,32.92,93763.0,32.7437,32.7437,32.4375,32.5165,93763.0
2021-07-07 10:10:00,32.93,33.0,32.87,32.99,53873.0,32.5264,32.5956,32.4672,32.5857,53873.0
2021-07-07 10:20:00,32.97,32.99,32.73,32.76,51331.0,32.5659,32.5857,32.3289,32.3585,51331.0
2021-07-07 10:30:00,32.76,32.91,32.75,32.75,50608.0,32.3585,32.5067,32.3486,32.3486,50608.0
2021-07-07 10:40:00,32.75,32.83,32.66,32.72,62847.0,32.3486,32.4277,32.2597,32.319,62847.0
2021-07-07 10:50:00,32.7,32.76,32.66,32.67,66474.0,32.2992,32.3585,32.2597,32.2696,66474.0
2021-07-07 11:00:00,32.66,32.87,32.64,32.8,91603.0,32.2597,32.4672,32.24,32.398,91603.0
2021-07-07 11:10:00,32.79,32.86,32.78,32.8,62420.0,32.3881,32.4573,32.3783,32.398,62420.0
2021-07-07 11:20:00,32.8,32.99,32.8,32.99,70810.0,32.398,32.5857,32.398,32.5857,70810.0
2021-07-07 11:30:00,32.99,33.12,32.96,33.09,29452.0,32.5857,32.7141,32.5561,32.6845,29452.0
2021-07-07 11:40:00,33.09,33.12,33.01,33.07,46837.0,32.6845,32.7141,32.6054,32.6647,46837.0
2021-07-07 11:50:00,33.08,33.08,32.9,32.97,33889.0,32.6746,32.6746,32.4968,32.5659,33889.0
2021-07-07 12:00:00,32.98,33.11,32.94,33.1,61716.0,32.5758,32.7042,32.5363,32.6943,61716.0
2021-07-07 12:10:00,33.1,33.32,33.1,33.31,69225.0,32.6943,32.9116,32.6943,32.9018,69225.0
2021-07-07 12:20:00,33.31,33.36,33.24,33.26,41191.0,32.9018,32.9512,32.8326,32.8524,41191.0
2021-07-07 12:30:00,33.27,33.28,33.19,33.19,61372.0,32.8623,32.8721,32.7832,32.7832,61372.0
2021-07-07 12:40:00,33.2,33.21,33.14,33.19,29394.0,32.7931,32.803,32.7339,32.7832,29394.0
2021-07-07 12:50:00,33.19,33.21,33.13,33.14,37740.0,32.7832,32.803,32.724,32.7339,37740.0
2021-07-07 13:00:00,33.13,33.19,33.08,33.09,26771.0,32.724,32.7832,32.6746,32.6845,26771.0
2021-07-07 13:10:00,33.08,33.09,33.04,33.07,35238.0,32.6746,32.6845,32.6351,32.6647,35238.0
2021-07-07 13:20:00,33.08,33.09,33.01,33.04,49646.0,32.6746,32.6845,32.6054,32.6351,49646.0
2021-07-07 13:30:00,33.03,33.1,33.02,33.09,30044.0,32.6252,32.6943,32.6153,32.6845,30044.0
2021-07-07 13:40:00,33.09,33.14,33.06,33.13,36104.0,32.6845,32.7339,32.6548,32.724,36104.0
2021-07-07 13:50:00,33.13,33.13,33.04,33.04,21455.0,32.724,32.724,32.6351,32.6351,21455.0
2021-07-07 14:00:00,33.04,33.2,33.04,33.16,33573.0,32.6351,32.7931,32.6351,32.7536,33573.0
2021-07-07 14:10:00,33.16,33.19,33.1,33.18,41760.0,32.7536,32.7832,32.6943,32.7734,41760.0
2021-07-07 14:20:00,33.19,33.19,33.12,33.13,24983.0,32.7832,32.7832,32.7141,32.724,24983.0
2021-07-07 14:30:00,33.11,33.13,33.05,33.07,24862.0,32.7042,32.724,32.645,32.6647,24862.0
2021-07-07 14:40:00,33.07,33.16,33.05,33.16,20781.0,32.6647,32.7536,32.645,32.7536,20781.0
2021-07-07 14:50:00,33.15,33.24,33.14,33.23,26745.0,32.7437,32.8326,32.7339,32.8227,26745.0
2021-07-07 15:00:00,33.23,33.26,33.22,33.25,38391.0,32.8227,32.8524,32.8129,32.8425,38391.0
2021-07-07 15:10:00,33.25,33.31,33.24,33.27,39387.0,32.8425,32.9018,32.8326,32.8623,39387.0
2021-07-07 15:20:00,33.27,33.33,33.26,33.31,43783.0,32.8623,32.9215,32.8524,32.9018,43783.0
2021-07-07 15:30:00,33.32,33.32,33.24,33.32,75098.0,32.9116,32.9116,32.8326,32.9116,75098.0
2021-07-07 15:40:00,33.32,33.32,33.22,33.25,112538.0,32.9116,32.9116,32.8129,32.8425,112538.0
2021-07-07 15:50:00,33.25,33.32,33.23,33.24,318650.0,32.8425,32.9116,32.8227,32.8326,318650.0
2021-07-08 09:30:00,32.59,32.7,32.21,32.36,65635.0,32.1906,32.2992,31.8152,31.9634,65635.0
2021-07-08 09:40:00,32.35,32.45,32.24,32.44,34789.0,31.9535,32.0523,31.8449,32.0424,34789.0
2021-07-08 09:50:00,32.38,32.53,32.35,32.46,30114.0,31.9832,32.1313,31.9535,32.0622,30114.0
2021-07-08 10:00:00,32.45,32.59,32.32,32.53,41318.0,32.0523,32.1906,31.9239,32.1313,41318.0
2021-07-08 10:10:00,32.53,32.62,32.48,32.55,28105.0,32.1313,32.2202,32.0819,32.1511,28105.0
2021-07-08 10:20:00,32.54,32.75,32.49,32.75,41709.0,32.1412,32.3486,32.0918,32.3486,41709.0
2021-07-08 10:30:00,32.74,32.84,32.72,32.79,61904.0,32.3388,32.4375,32.319,32.3881,61904.0
2021-07-08 10:40:00,32.8,32.92,32.74,32.8,42094.0,32.398,32.5165,32.3388,32.398,42094.0
2021-07-08 10:50:00,32.82,32.96,32.81,32.83,32926.0,32.4178,32.5561,32.4079,32.4277,32926.0
2021-07-08 11:00:00,32.82,33.09,32.82,33.08,41907.0,32.4178,32.6845,32.4178,32.6746,41907.0
2021-07-08 11:10:00,33.08,33.19,33.08,33.16,25265.0,32.6746,32.7832,32.6746,32.7536,25265.0
2021-07-08 11:20:00,33.16,33.21,33.14,33.19,25503.0,32.7536,32.803,32.7339,32.7832,25503.0
2021-07-08 11:30:00,33.18,33.26,33.13,33.24,15938.0,32.7734,32.8524,32.724,32.8326,15938.0
2021-07-08 11:40:00,33.25,33.34,33.25,33.32,14603.0,32.8425,32.9314,32.8425,32.9116,14603.0
2021-07-08 11:50:00,33.32,33.33,33.24,33.27,32956.0,32.9116,32.9215,32.8326,32.8623,32956.0
2021-07-08 12:00:00,33.28,33.36,33.26,33.35,26973.0,32.8721,32.9512,32.8524,32.9413,26973.0
2021-07-08 12:10:00,33.35,33.42,33.34,33.4,54936.0,32.9413,33.0104,32.9314,32.9907,54936.0
2021-07-08 12:20:00,33.4,33.41,33.27,33.36,29454.0,32.9907,33.0005,32.8623,32.9512,29454.0
2021-07-08 12:30:00,33.35,33.41,33.33,33.38,22317.0,32.9413,33.0005,32.9215,32.9709,22317.0
2021-07-08 12:40:00,33.38,33.4,33.35,33.36,16242.0,32.9709,32.9907,32.9413,32.9512,16242.0
2021-07-08 12:50:00,33.36,33.37,33.31,33.37,19517.0,32.9512,32.961,32.9018,32.961,19517.0
2021-07-08 13:00:00,33.37,33.37,33.21,33.22,20118.0,32.961,32.961,32.803,32.8129,20118.0
2021-07-08 13:10:00,33.21,33.21,33.15,33.2,40244.0,32.803,32.803,32.7437,32.7931,40244.0
2021-07-08 13:20:00,33.19,33.21,33.13,33.17,84206.0,32.7832,32.803,32.724,32.7635,84206.0
2021-07-08 13:30:00,33.16,33.23,33.11,33.23,34461.0,32.7536,32.8227,32.7042,32.8227,34461.0
2021-07-08 13:40:00,33.23,33.25,33.15,33.16,60344.0,32.8227,32.8425,32.7437,32.7536,60344.0
2021-07-08 13:50:00,33.16,33.16,33.05,33.07,28902.0,32.7536,32.7536,32.645,32.6647,28902.0
2021-07-08 14:00:00,33.07,33.09,32.92,32.92,42669.0,32.6647,32.6845,32.5165,32.5165,42669.0
2021-07-08 14:10:00,32.93,32.94,32.86,32.9,51353.0,32.5264,32.5363,32.4573,32.4968,51353.0
2021-07-08 14:20:00,32.9,32.91,32.66,32.66,53771.0,32.4968,32.5067,32.2597,32.2597,53771.0
2021-07-08 14:30:00,32.66,32.72,32.62,32.7,49142.0,32.2597,32.319,32.2202,32.2992,49142.0
2021-07-08 14:40:00,32.7,32.75,32.68,32.74,33459.0,32.2992,32.3486,32.2795,32.3388,33459.0
2021-07-08 14:50:00,32.73,32.79,32.72,32.74,27764.0,32.3289,32.3881,32.319,32.3388,27764.0
2021-07-08 15:00:00,32.75,32.8,32.74,32.74,24891.0,32.3486,32.398,32.3388,32.3388,24891.0
2021-07-08 15:10:00,32.74,32.75,32.62,32.7,40107.0,32.3388,32.3486,32.2202,32.2992,40107.0
2021-07-08 15:20:00,32.71,32.78,32.69,32.77,37362.0,32.3091,32.3783,32.2894,32.3684,37362.0
2021-07-08 15:30:00,32.77,32.98,32.76,32.91,86555.0,32.3684,32.5758,32.3585,32.5067,86555.0
2021-07-08 15:40:00,32.91,32.91,32.76,32.79,117663.0,32.5067,32.5067,32.3585,32.3881,117663.0
2021-07-08 15:50:00,32.79,32.94,32.74,32.94,554143.0,32.3881,32.5363,32.3388,32.5363,554143.0
2021-07-09 09:30:00,33.47,33.57,33.3,33.46,37350.0,33.0598,33.1586,32.8919,33.0499,37350.0
2021-07-09 09:40:00,33.48,33.76,33.46,33.61,33869.0,33.0697,33.3463,33.0499,33.1981,33869.0
2021-07-09 09:50:00,33.62,33.78,33.62,33.73,21450.0,33.208,33.366,33.208,33.3166,21450.0
2021-07-09 10:00:00,33.73,33.8,33.72,33.75,31911.0,33.3166,33.3858,33.3067,33.3364,31911.0
2021-07-09 10:10:00,33.76,33.88,33.72,33.85,25661.0,33.3463,33.4648,33.3067,33.4352,25661.0
2021-07-09 10:20:00,33.86,33.88,33.77,33.83,20882.0,33.445,33.4648,33.3561,33.4154,20882.0
2021-07-09 10:30:00,33.83,33.84,33.69,33.78,32750.0,33.4154,33.4253,33.2771,33.366,32750.0
2021-07-09 10:40:00,33.78,33.81,33.7,33.71,26514.0,33.366,33.3956,33.287,33.2969,26514.0
2021-07-09 10:50:00,33.7,33.73,33.53,33.58,26196.0,33.287,33.3166,33.1191,33.1685,26196.0
2021-07-09 11:00:00,33.58,33.67,33.56,33.66,24029.0,33.1685,33.2574,33.1487,33.2475,24029.0
2021-07-09 11:10:00,33.65,33.69,33.62,33.64,21965.0,33.2376,33.2771,33.208,33.2277,21965.0
2021-07-09 11:20:00,33.65,33.69,33.61,33.69,31125.0,33.2376,33.2771,33.1981,33.2771,31125.0
2021-07-09 11:30:00,33.69,33.71,33.64,33.68,19267.0,33.2771,33.2969,33.2277,33.2672,19267.0
2021-07-09 11:40:00,33.68,33.75,33.67,33.68,18753.0,33.2672,33.3364,33.2574,33.2672,18753.0
2021-07-09 11:50:00,33.68,33.71,33.64,33.66,15996.0,33.2672,33.2969,33.2277,33.2475,15996.0
2021-07-09 12:00:00,33.66,33.71,33.65,33.7,26097.0,33.2475,33.2969,33.2376,33.287,26097.0
2021-07-09 12:10:00,33.7,33.79,33.7,33.79,26979.0,33.287,33.3759,33.287,33.3759,26979.0
2021-07-09 12:20:00,33.79,33.8,33.71,33.72,24641.0,33.3759,33.3858,33.2969,33.3067,24641.0
2021-07-09 12:30:00,33.71,33.78,33.68,33.77,33840.0,33.2969,33.366,33.2672,33.3561,33840.0
2021-07-09 12:40:00,33.78,33.84,33.77,33.82,21721.0,33.366,33.4253,33.3561,33.4055,21721.0
2021-07-09 12:50:00,33.81,33.83,33.8,33.8,17469.0,33.3956,33.4154,33.3858,33.3858,17469.0
2021-07-09 13:00:00,33.81,33.82,33.77,33.77,29106.0,33.3956,33.4055,33.3561,33.3561,29106.0
2021-07-09 13:10:00,33.77,33.82,33.74,33.8,19828.0,33.3561,33.4055,33.3265,33.3858,19828.0
2021-07-09 13:20:00,33.8,33.8,33.76,33.79,12648.0,33.3858,33.3858,33.3463,33.3759,12648.0
2021-07-09 13:30:00,33.79,33.8,33.75,33.78,20794.0,33.3759,33.3858,33.3364,33.366,20794.0
2021-07-09 13:40:00,33.79,33.8,33.76,33.77,14509.0,33.3759,33.3858,33.3463,33.3561,14509.0
2021-07-09 13:50:00,33.78,33.81,33.78,33.79,8437.0,33.366,33.3956,33.366,33.3759,8437.0
2021-07-09 14:00:00,33.8,33.81,33.75,33.8,23976.0,33.3858,33.3956,33.3364,33.3858,23976.0
2021-07-09 14:10:00,33.8,33.87,33.8,33.87,11240.0,33.3858,33.4549,33.3858,33.4549,11240.0
2021-07-09 14:20:00,33.86,33.89,33.84,33.89,19579.0,33.445,33.4747,33.4253,33.4747,19579.0
2021-07-09 14:30:00,33.88,33.9,33.83,33.84,20914.0,33.4648,33.4845,33.4154,33.4253,20914.0
2021-07-09 14:40:00,33.84,33.87,33.84,33.86,19912.0,33.4253,33.4549,33.4253,33.445,19912.0
2021-07-09 14:50:00,33.86,33.89,33.85,33.88,18297.0,33.445,33.4747,33.4352,33.4648,18297.0
2021-07-09 15:00:00,33.87,33.9,33.85,33.87,35346.0,33.4549,33.4845,33.4352,33.4549,35346.0
2021-07-09 15:10:00,33.87,33.9,33.86,33.89,32362.0,33.4549,33.4845,33.445,33.4747,32362.0
2021-07-09 15:20:00,33.9,33.92,33.86,33.91,28155.0,33.4845,33.5043,33.445,33.4944,28155.0
2021-07-09 15:30:00,33.91,33.95,33.91,33.93,45606.0,33.4944,33.5339,33.4944,33.5142,45606.0
2021-07-09 15:40:00,33.93,33.93,33.85,33.9,62703.0,33.5142,33.5142,33.4352,33.4845,62703.0
2021-07-09 15:50:00,33.9,33.97,33.87,33.95,263475.0,33.4845,33.5537,33.4549,33.5339,263475.0
2021-07-12 09:30:00,33.59,33.61,33.34,33.58,41296.0,33.1783,33.1981,32.9314,33.1685,41296.0
2021-07-12 09:40:00,33.62,33.62,33.37,33.47,71481.0,33.208,33.208,32.961,33.0598,71481.0
2021-07-12 09:50:00,33.48,33.62,33.43,33.61,54694.0,33.0697,33.208,33.0203,33.1981,54694.0
2021-07-12 10:00:00,33.61,33.74,33.61,33.65,28966.0,33.1981,33.3265,33.1981,33.2376,28966.0
2021-07-12 10:10:00,33.63,33.73,33.61,33.69,31963.0,33.2178,33.3166,33.1981,33.2771,31963.0
2021-07-12 10:20:00,33.7,33.82,33.66,33.8,33129.0,33.287,33.4055,33.2475,33.3858,33129.0
2021-07-12 10:30:00,33.81,33.87,33.73,33.85,77002.0,33.3956,33.4549,33.3166,33.4352,77002.0
2021-07-12 10:40:00,33.85,33.85,33.73,33.75,36397.0,33.4352,33.4352,33.3166,33.3364,36397.0
2021-07-12 10:50:00,33.75,33.87,33.74,33.87,37271.0,33.3364,33.4549,33.3265,33.4549,37271.0
2021-07-12 11:00:00,33.87,33.88,33.75,33.79,22359.0,33.4549,33.4648,33.3364,33.3759,22359.0
2021-07-12 11:10:00,33.78,33.83,33.75,33.83,23684.0,33.366,33.4154,33.3364,33.4154,23684.0
2021-07-12 11:20:00,33.82,33.92,33.82,33.89,42263.0,33.4055,33.5043,33.4055,33.4747,42263.0
2021-07-12 11:30:00,33.87,33.87,33.8,33.84,56344.0,33.4549,33.4549,33.3858,33.4253,56344.0
2021-07-12 11:40:00,33.84,33.97,33.84,33.94,94560.0,33.4253,33.5537,33.4253,33.524,94560.0
2021-07-12 11:50:00,33.93,33.98,33.91,33.98,25492.0,33.5142,33.5636,33.4944,33.5636,25492.0
2021-07-12 12:00:00,33.98,34.02,33.96,33.97,20360.0,33.5636,33.6031,33.5438,33.5537,20360.0
2021-07-12 12:10:00,33.97,33.99,33.95,33.97,19540.0,33.5537,33.5734,33.5339,33.5537,19540.0
2021-07-12 12:20:00,33.96,33.97,33.77,33.77,34749.0,33.5438,33.5537,33.3561,33.3561,34749.0
2021-07-12 12:30:00,33.77,33.92,33.75,33.87,33361.0,33.3561,33.5043,33.3364,33.4549,33361.0
2021-07-12 12:40:00,33.86,33.87,33.8,33.8,16730.0,33.445,33.4549,33.3858,33.3858,16730.0
2021-07-12 12:50:00,33.8,33.85,33.77,33.8,56964.0,33.3858,33.4352,33.3561,33.3858,56964.0
2021-07-12 13:00:00,33.8,33.87,33.79,33.85,14727.0,33.3858,33.4549,33.3759,33.4352,14727.0
2021-07-12 13:10:00,33.84,33.86,33.81,33.86,14225.0,33.4253,33.445,33.3956,33.445,14225.0
2021-07-12 13:20:00,33.87,33.94,33.85,33.94,14200.0,33.4549,33.524,33.4352,33.524,14200.0
2021-07-12 13:30:00,33.94,34.02,33.93,34.0,18134.0,33.524,33.6031,33.5142,33.5833,18134.0
2021-07-12 13:40:00,34.0,34.02,33.93,33.94,20477.0,33.5833,33.6031,33.5142,33.524,20477.0
2021-07-12 13:50:00,33.93,33.95,33.92,33.94,26180.0,33.5142,33.5339,33.5043,33.524,26180.0
2021-07-12 14:00:00,33.94,33.96,33.92,33.95,34996.0,33.524,33.5438,33.5043,33.5339,34996.0
2021-07-12 14:10:00,33.94,33.99,33.93,33.98,22695.0,33.524,33.5734,33.5142,33.5636,22695.0
2021-07-12 14:20:00,33.98,34.05,33.97,34.04,24661.0,33.5636,33.6327,33.5537,33.6228,24661.0
2021-07-12 14:30:00,34.05,34.06,33.97,34.01,23426.0,33.6327,33.6426,33.5537,33.5932,23426.0
2021-07-12 14:40:00,34.01,34.03,33.96,33.98,14531.0,33.5932,33.6129,33.5438,33.5636,14531.0
2021-07-12 14:50:00,33.98,34.0,33.98,33.99,11913.0,33.5636,33.5833,33.5636,33.5734,11913.0
2021-07-12 15:00:00,34.0,34.01,33.94,33.95,35974.0,33.5833,33.5932,33.524,33.5339,35974.0
2021-07-12 15:10:00,33.95,34.0,33.94,33.99,34824.0,33.5339,33.5833,33.524,33.5734,34824.0
2021-07-12 15:20:00,33.99,34.03,33.98,34.01,40588.0,33.5734,33.6129,33.5636,33.5932,40588.0
2021-07-12 15:30:00,34.01,34.01,33.82,33.83,65093.0,33.5932,33.5932,33.4055,33.4154,65093.0
2021-07-12 15:40:00,33.83,33.88,33.79,33.84,174112.0,33.4154,33.4648,33.3759,33.4253,174112.0
2021-07-12 15:50:00,33.85,33.89,33.78,33.87,269373.0,33.4352,33.4747,33.366,33.4549,269373.0
2021-07-13 09:30:00,33.51,33.73,33.31,33.54,59220.0,33.0993,33.3166,32.9018,33.1289,59220.0
2021-07-13 09:40:00,33.54,33.59,33.29,33.29,34428.0,33.1289,33.1783,32.882,32.882,34428.0
2021-07-13 09:50:00,33.28,33.28,33.12,33.12,33262.0,32.8721,32.8721,32.7141,32.7141,33262.0
2021-07-13 10:00:00,33.12,33.23,33.07,33.18,42051.0,32.7141,32.8227,32.6647,32.7734,42051.0
2021-07-13 10:10:00,33.19,33.23,33.08,33.15,37923.0,32.7832,32.8227,32.6746,32.7437,37923.0
2021-07-13 10:20:00,33.14,33.16,33.07,33.09,22853.0,32.7339,32.7536,32.6647,32.6845,22853.0
2021-07-13 10:30:00,33.08,33.1,32.95,33.02,40267.0,32.6746,32.6943,32.5462,32.6153,40267.0
2021-07-13 10:40:00,33.03,33.03,32.9,32.9,30679.0,32.6252,32.6252,32.4968,32.4968,30679.0
2021-07-13 10:50:00,32.89,32.99,32.85,32.93,54384.0,32.4869,32.5857,32.4474,32.5264,54384.0
2021-07-13 11:00:00,32.93,32.97,32.84,32.96,64555.0,32.5264,32.5659,32.4375,32.5561,64555.0
2021-07-13 11:10:00,32.97,33.01,32.91,32.99,32456.0,32.5659,32.6054,32.5067,32.5857,32456.0
2021-07-13 11:20:00,32.98,33.07,32.93,33.0,37015.0,32.5758,32.6647,32.5264,32.5956,37015.0
2021-07-13 11:30:00,32.99,33.03,32.93,33.02,33055.0,32.5857,32.6252,32.5264,32.6153,33055.0
2021-07-13 11:40:00,33.01,33.05,32.98,33.05,19380.0,32.6054,32.645,32.5758,32.645,19380.0
2021-07-13 11:50:00,33.05,33.16,33.02,33.15,39095.0,32.645,32.7536,32.6153,32.7437,39095.0
2021-07-13 12:00:00,33.15,33.19,33.14,33.16,12439.0,32.7437,32.7832,32.7339,32.7536,12439.0
2021-07-13 12:10:00,33.16,33.22,33.16,33.21,13574.0,32.7536,32.8129,32.7536,32.803,13574.0
2021-07-13 12:20:00,33.2,33.22,33.16,33.21,31873.0,32.7931,32.8129,32.7536,32.803,31873.0
2021-07-13 12:30:00,33.2,33.21,33.15,33.19,19835.0,32.7931,32.803,32.7437,32.7832,19835.0
2021-07-13 12:40:00,33.19,33.21,33.07,33.11,18281.0,32.7832,32.803,32.6647,32.7042,18281.0
2021-07-13 12:50:00,33.11,33.13,33.09,33.11,11160.0,32.7042,32.724,32.6845,32.7042,11160.0
2021-07-13 13:00:00,33.11,33.16,33.11,33.16,14116.0,32.7042,32.7536,32.7042,32.7536,14116.0
2021-07-13 13:10:00,33.16,33.17,33.07,33.08,14337.0,32.7536,32.7635,32.6647,32.6746,14337.0
2021-07-13 13:20:00,33.07,33.19,33.07,33.15,21968.0,32.6647,32.7832,32.6647,32.7437,21968.0
2021-07-13 13:30:00,33.14,33.17,33.09,33.14,17210.0,32.7339,32.7635,32.6845,32.7339,17210.0
2021-07-13 13:40:00,33.14,33.16,33.11,33.15,15663.0,32.7339,32.7536,32.7042,32.7437,15663.0
2021-07-13 13:50:00,33.15,33.26,33.15,33.26,17431.0,32.7437,32.8524,32.7437,32.8524,17431.0
2021-07-13 14:00:00,33.24,33.26,33.19,33.22,34932.0,32.8326,32.8524,32.7832,32.8129,34932.0
2021-07-13 14:10:00,33.23,33.26,33.21,33.26,14280.0,32.8227,32.8524,32.803,32.8524,14280.0
2021-07-13 14:20:00,33.26,33.26,33.16,33.16,13758.0,32.8524,32.8524,32.7536,32.7536,13758.0
2021-07-13 14:30:00,33.16,33.16,33.11,33.11,11392.0,32.7536,32.7536,32.7042,32.7042,11392.0
2021-07-13 14:40:00,33.11,33.12,33.05,33.08,16205.0,32.7042,32.7141,32.645,32.6746,16205.0
2021-07-13 14:50:00,33.08,33.09,33.04,33.05,11593.0,32.6746,32.6845,32.6351,32.645,11593.0
2021-07-13 15:00:00,33.05,33.12,33.04,33.09,16687.0,32.645,32.7141,32.6351,32.6845,16687.0
2021-07-13 15:10:00,33.09,33.1,33.05,33.07,22724.0,32.6845,32.6943,32.645,32.6647,22724.0
2021-07-13 15:20:00,33.08,33.09,33.02,33.03,26459.0,32.6746,32.6845,32.6153,32.6252,26459.0
2021-07-13 15:30:00,33.04,33.04,32.94,32.97,36788.0,32.6351,32.6351,32.5363,32.5659,36788.0
2021-07-13 15:40:00,32.97,33.02,32.92,32.92,100319.0,32.5659,32.6153,32.5165,32.5165,100319.0
2021-07-13 15:50:00,32.92,32.95,32.84,32.88,268550.0,32.5165,32.5462,32.4375,32.477,268550.0
2021-07-14 09:30:00,33.11,33.54,32.9,33.53,34794.0,32.7042,33.1289,32.4968,33.1191,34794.0
2021-07-14 09:40:00,33.53,33.63,33.41,33.46,51375.0,33.1191,33.2178,33.0005,33.0499,51375.0
2021-07-14 09:50:00,33.45,33.52,33.37,33.44,67869.0,33.0401,33.1092,32.961,33.0302,67869.0
2021-07-14 10:00:00,33.44,33.45,33.32,33.38,127059.0,33.0302,33.0401,32.9116,32.9709,127059.0
2021-07-14 10:10:00,33.37,33.55,33.37,33.54,31598.0,32.961,33.1388,32.961,33.1289,31598.0
2021-07-14 10:20:00,33.55,33.55,33.31,33.31,43970.0,33.1388,33.1388,32.9018,32.9018,43970.0
2021-07-14 10:30:00,33.28,33.29,33.08,33.1,26775.0,32.8721,32.882,32.6746,32.6943,26775.0
2021-07-14 10:40:00,33.09,33.15,33.03,33.13,31094.0,32.6845,32.7437,32.6252,32.724,31094.0
2021-07-14 10:50:00,33.14,33.15,32.94,32.94,35023.0,32.7339,32.7437,32.5363,32.5363,35023.0
2021-07-14 11:00:00,32.93,32.95,32.79,32.8,37880.0,32.5264,32.5462,32.3881,32.398,37880.0
2021-07-14 11:10:00,32.8,32.93,32.79,32.9,18213.0,32.398,32.5264,32.3881,32.4968,18213.0
2021-07-14 11:20:00,32.89,32.92,32.79,32.81,28712.0,32.4869,32.5165,32.3881,32.4079,28712.0
2021-07-14 11:30:00,32.82,32.89,32.74,32.74,18934.0,32.4178,32.4869,32.3388,32.3388,18934.0
2021-07-14 11:40:00,32.73,32.75,32.67,32.72,25974.0,32.3289,32.3486,32.2696,32.319,25974.0
2021-07-14 11:50:00,32.7,32.76,32.69,32.72,20370.0,32.2992,32.3585,32.2894,32.319,20370.0
2021-07-14 12:00:00,32.72,32.86,32.72,32.81,15342.0,32.319,32.4573,32.319,32.4079,15342.0
2021-07-14 12:10:00,32.81,32.85,32.8,32.83,28483.0,32.4079,32.4474,32.398,32.4277,28483.0
2021-07-14 12:20:00,32.81,32.89,32.79,32.88,22044.0,32.4079,32.4869,32.3881,32.477,22044.0
2021-07-14 12:30:00,32.88,32.92,32.85,32.91,12023.0,32.477,32.5165,32.4474,32.5067,12023.0
2021-07-14 12:40:00,32.9,32.9,32.83,32.9,22464.0,32.4968,32.4968,32.4277,32.4968,22464.0
2021-07-14 12:50:00,32.9,32.99,32.89,32.94,14381.0,32.4968,32.5857,32.4869,32.5363,14381.0
2021-07-14 13:00:00,32.93,32.98,32.88,32.89,13434.0,32.5264,32.5758,32.477,32.4869,13434.0
2021-07-14 13:10:00,32.88,32.93,32.81,32.84,13055.0,32.477,32.5264,32.4079,32.4375,13055.0
2021-07-14 13:20:00,32.83,32.91,32.82,32.91,12123.0,32.4277,32.5067,32.4178,32.5067,12123.0
2021-07-14 13:30:00,32.93,32.97,32.92,32.97,11480.0,32.5264,32.5659,32.5165,32.5659,11480.0
2021-07-14 13:40:00,32.98,33.0,32.95,32.95,12719.0,32.5758,32.5956,32.5462,32.5462,12719.0
2021-07-14 13:50:00,32.95,32.96,32.94,32.94,5352.0,32.5462,32.5561,32.5363,32.5363,5352.0
2021-07-14 14:00:00,32.94,32.95,32.87,32.9,15523.0,32.5363,32.5462,32.4672,32.4968,15523.0
2021-07-14 14:10:00,32.91,32.93,32.88,32.91,10678.0,32.5067,32.5264,32.477,32.5067,10678.0
2021-07-14 14:20:00,32.91,32.94,32.88,32.89,66949.0,32.5067,32.5363,32.477,32.4869,66949.0
2021-07-14 14:30:00,32.9,32.91,32.78,32.78,26957.0,32.4968,32.5067,32.3783,32.3783,26957.0
2021-07-14 14:40:00,32.78,32.83,32.77,32.82,15915.0,32.3783,32.4277,32.3684,32.4178,15915.0
2021-07-14 14:50:00,32.82,32.86,32.82,32.84,19381.0,32.4178,32.4573,32.4178,32.4375,19381.0
2021-07-14 15:00:00,32.84,32.92,32.83,32.9,33112.0,32.4375,32.5165,32.4277,32.4968,33112.0
2021-07-14 15:10:00,32.89,32.89,32.8,32.83,35590.0,32.4869,32.4869,32.398,32.4277,35590.0
2021-07-14 15:20:00,32.82,32.83,32.78,32.79,14738.0,32.4178,32.4277,32.3783,32.3881,14738.0
2021-07-14 15:30:00,32.78,32.79,32.72,32.77,38981.0,32.3783,32.3881,32.319,32.3684,38981.0
2021-07-14 15:40:00,32.77,32.84,32.71,32.79,73701.0,32.3684,32.4375,32.3091,32.3881,73701.0
2021-07-14 15:50:00,32.78,32.81,32.74,32.81,196891.0,32.3783,32.4079,32.3388,32.4079,196891.0
2021-07-15 09:30:00,32.39,32.79,32.39,32.73,40346.0,31.993,32.3881,31.993,32.3289,40346.0
2021-07-15 09:40:00,32.72,32.72,32.48,32.61,20295.0,32.319,32.319,32.0819,32.2103,20295.0
2021-07-15 09:50:00,32.62,32.76,32.58,32.76,31006.0,32.2202,32.3585,32.1807,32.3585,31006.0
2021-07-15 10:00:00,32.76,32.81,32.7,32.71,28930.0,32.3585,32.4079,32.2992,32.3091,28930.0
2021-07-15 10:10:00,32.71,32.85,32.7,32.75,42034.0,32.3091,32.4474,32.2992,32.3486,42034.0
2021-07-15 10:20:00,32.76,32.79,32.67,32.72,19809.0,32.3585,32.3881,32.2696,32.319,19809.0
2021-07-15 10:30:00,32.73,32.84,32.68,32.84,19810.0,32.3289,32.4375,32.2795,32.4375,19810.0
2021-07-15 10:40:00,32.86,32.97,32.77,32.95,45522.0,32.4573,32.5659,32.3684,32.5462,45522.0
2021-07-15 10:50:00,32.94,33.08,32.92,33.05,27626.0,32.5363,32.6746,32.5165,32.645,27626.0
2021-07-15 11:00:00,33.04,33.04,32.85,32.87,21930.0,32.6351,32.6351,32.4474,32.4672,21930.0
2021-07-15 11:10:00,32.86,32.88,32.83,32.86,14162.0,32.4573,32.477,32.4277,32.4573,14162.0
2021-07-15 11:20:00,32.85,32.88,32.83,32.83,61636.0,32.4474,32.477,32.4277,32.4277,61636.0
2021-07-15 11:30:00,32.84,32.97,32.82,32.95,13133.0,32.4375,32.5659,32.4178,32.5462,13133.0
2021-07-15 11:40:00,32.95,32.96,32.86,32.93,18909.0,32.5462,32.5561,32.4573,32.5264,18909.0
2021-07-15 11:50:00,32.94,32.94,32.91,32.92,17429.0,32.5363,32.5363,32.5067,32.5165,17429.0
2021-07-15 12:00:00,32.92,32.93,32.79,32.82,16749.0,32.5165,32.5264,32.3881,32.4178,16749.0
2021-07-15 12:10:00,32.82,32.94,32.78,32.79,22167.0,32.4178,32.5363,32.3783,32.3881,22167.0
2021-07-15 12:20:00,32.79,32.81,32.72,32.73,15486.0,32.3881,32.4079,32.319,32.3289,15486.0
2021-07-15 12:30:00,32.73,32.76,32.68,32.7,7769.0,32.3289,32.3585,32.2795,32.2992,7769.0
2021-07-15 12:40:00,32.7,32.74,32.66,32.67,10317.0,32.2992,32.3388,32.2597,32.2696,10317.0
2021-07-15 12:50:00,32.67,32.67,32.63,32.63,20481.0,32.2696,32.2696,32.2301,32.2301,20481.0
2021-07-15 13:00:00,32.62,32.62,32.55,32.56,10336.0,32.2202,32.2202,32.1511,32.161,10336.0
2021-07-15 13:10:00,32.55,32.56,32.45,32.45,17580.0,32.1511,32.161,32.0523,32.0523,17580.0
2021-07-15 13:20:00,32.46,32.51,32.45,32.47,9620.0,32.0622,32.1116,32.0523,32.0721,9620.0
2021-07-15 13:30:00,32.47,32.47,32.34,32.37,17206.0,32.0721,32.0721,31.9437,31.9733,17206.0
2021-07-15 13:40:00,32.38,32.39,32.24,32.25,26760.0,31.9832,31.993,31.8449,31.8548,26760.0
2021-07-15 13:50:00,32.24,32.26,32.11,32.13,39700.0,31.8449,31.8646,31.7165,31.7362,39700.0
2021-07-15 14:00:00,32.12,32.22,32.11,32.22,76907.0,31.7264,31.8251,31.7165,31.8251,76907.0
2021-07-15 14:10:00,32.2,32.25,32.19,32.2,26048.0,31.8054,31.8548,31.7955,31.8054,26048.0
2021-07-15 14:20:00,32.21,32.3,32.2,32.3,47522.0,31.8152,31.9041,31.8054,31.9041,47522.0
2021-07-15 14:30:00,32.3,32.31,32.22,32.29,44057.0,31.9041,31.914,31.8251,31.8943,44057.0
2021-07-15 14:40:00,32.29,32.34,32.27,32.33,36226.0,31.8943,31.9437,31.8745,31.9338,36226.0
2021-07-15 14:50:00,32.33,32.34,32.28,32.33,25994.0,31.9338,31.9437,31.8844,31.9338,25994.0
2021-07-15 15:00:00,32.33,32.35,32.31,32.33,38826.0,31.9338,31.9535,31.914,31.9338,38826.0
2021-07-15 15:10:00,32.33,32.39,32.29,32.38,58447.0,31.9338,31.993,31.8943,31.9832,58447.0
2021-07-15 15:20:00,32.38,32.45,32.35,32.44,68986.0,31.9832,32.0523,31.9535,32.0424,68986.0
2021-07-15 15:30:00,32.44,32.47,32.4,32.42,67360.0,32.0424,32.0721,32.0029,32.0227,67360.0
2021-07-15 15:40:00,32.43,32.47,32.37,32.39,99556.0,32.0326,32.0721,31.9733,31.993,99556.0
2021-07-15 15:50:00,32.39,32.44,32.3,32.41,446890.0,31.993,32.0424,31.9041,32.0128,446890.0
2021-07-16 09:30:00,32.73,32.89,32.45,32.48,162049.0,32.3289,32.4869,32.0523,32.0819,162049.0
2021-07-16 09:40:00,32.47,32.7,32.46,32.56,48467.0,32.0721,32.2992,32.0622,32.161,48467.0
2021-07-16 09:50:00,32.56,32.58,32.4,32.44,56230.0,32.161,32.1807,32.0029,32.0424,56230.0
2021-07-16 10:00:00,32.44,32.44,32.33,32.35,21373.0,32.0424,32.0424,31.9338,31.9535,21373.0
2021-07-16 10:10:00,32.37,32.4,32.25,32.32,36345.0,31.9733,32.0029,31.8548,31.9239,36345.0
2021-07-16 10:20:00,32.34,32.35,32.12,32.14,101820.0,31.9437,31.9535,31.7264,31.7461,101820.0
2021-07-16 10:30:00,32.13,32.28,32.11,32.13,31501.0,31.7362,31.8844,31.7165,31.7362,31501.0
2021-07-16 10:40:00,32.13,32.17,32.03,32.05,65293.0,31.7362,31.7757,31.6375,31.6572,65293.0
2021-07-16 10:50:00,32.06,32.32,32.06,32.32,61618.0,31.6671,31.9239,31.6671,31.9239,61618.0
2021-07-16 11:00:00,32.31,32.36,32.18,32.26,67033.0,31.914,31.9634,31.7856,31.8646,67033.0
2021-07-16 11:10:00,32.25,32.32,32.19,32.23,67389.0,31.8548,31.9239,31.7955,31.835,67389.0
2021-07-16 11:20:00,32.24,32.29,32.21,32.26,31797.0,31.8449,31.8943,31.8152,31.8646,31797.0
2021-07-16 11:30:00,32.26,32.34,32.25,32.29,38493.0,31.8646,31.9437,31.8548,31.8943,38493.0
2021-07-16 11:40:00,32.3,32.36,32.29,32.31,39991.0,31.9041,31.9634,31.8943,31.914,39991.0
2021-07-16 11:50:00,32.32,32.34,32.27,32.29,40214.0,31.9239,31.9437,31.8745,31.8943,40214.0
2021-07-16 12:00:00,32.29,32.29,32.17,32.23,31879.0,31.8943,31.8943,31.7757,31.835,31879.0
2021-07-16 12:10:00,32.23,32.26,32.19,32.22,46589.0,31.835,31.8646,31.7955,31.8251,46589.0
2021-07-16 12:20:00,32.22,32.23,32.07,32.09,34341.0,31.8251,31.835,31.677,31.6967,34341.0
2021-07-16 12:30:00,32.09,32.1,32.04,32.07,22074.0,31.6967,31.7066,31.6473,31.677,22074.0
2021-07-16 12:40:00,32.06,32.07,31.99,32.02,73208.0,31.6671,31.677,31.5979,31.6276,73208.0
2021-07-16 12:50:00,32.04,32.07,32.0,32.01,22134.0,31.6473,31.677,31.6078,31.6177,22134.0
2021-07-16 13:00:00,32.01,32.01,31.96,31.97,41084.0,31.6177,31.6177,31.5683,31.5782,41084.0
2021-07-16 13:10:00,31.97,31.97,31.89,31.93,42470.0,31.5782,31.5782,31.4992,31.5387,42470.0
2021-07-16 13:20:00,31.94,31.94,31.83,31.85,55067.0,31.5486,31.5486,31.4399,31.4597,55067.0
2021-07-16 13:30:00,31.85,31.87,31.8,31.82,73006.0,31.4597,31.4794,31.4103,31.43,73006.0
2021-07-16 13:40:00,31.82,31.82,31.75,31.76,22471.0,31.43,31.43,31.3609,31.3708,22471.0
2021-07-16 13:50:00,31.76,31.8,31.72,31.78,85950.0,31.3708,31.4103,31.3313,31.3905,85950.0
2021-07-16 14:00:00,31.77,31.78,31.67,31.71,49904.0,31.3806,31.3905,31.2819,31.3214,49904.0
2021-07-16 14:10:00,31.71,31.74,31.66,31.74,51306.0,31.3214,31.351,31.272,31.351,51306.0
2021-07-16 14:20:00,31.74,31.76,31.62,31.63,351873.0,31.351,31.3708,31.2325,31.2424,351873.0
2021-07-16 14:30:00,31.62,31.78,31.62,31.76,137254.0,31.2325,31.3905,31.2325,31.3708,137254.0
2021-07-16 14:40:00,31.75,31.82,31.75,31.8,92377.0,31.3609,31.43,31.3609,31.4103,92377.0
2021-07-16 14:50:00,31.79,31.83,31.78,31.83,46720.0,31.4004,31.4399,31.3905,31.4399,46720.0
2021-07-16 15:00:00,31.82,31.84,31.78,31.81,74418.0,31.43,31.4498,31.3905,31.4202,74418.0
2021-07-16 15:10:00,31.81,31.88,31.79,31.88,124959.0,31.4202,31.4893,31.4004,31.4893,124959.0
2021-07-16 15:20:00,31.88,31.91,31.8,31.81,100816.0,31.4893,31.5189,31.4103,31.4202,100816.0
2021-07-16 15:30:00,31.8,31.8,31.65,31.67,93866.0,31.4103,31.4103,31.2621,31.2819,93866.0
2021-07-16 15:40:00,31.67,31.74,31.61,31.65,179030.0,31.2819,31.351,31.2226,31.2621,179030.0
2021-07-16 15:50:00,31.64,31.69,31.57,31.66,398250.0,31.2522,31.3016,31.1831,31.272,398250.0
2021-07-19 09:30:00,30.89,30.94,30.38,30.59,194107.0,30.5114,30.5608,30.0077,30.2151,194107.0
2021-07-19 09:40:00,30.61,30.62,30.44,30.48,83418.0,30.2349,30.2447,30.0669,30.1065,83418.0
2021-07-19 09:50:00,30.45,30.45,30.14,30.25,84003.0,30.0768,30.0768,29.7706,29.8793,84003.0
2021-07-19 10:00:00,30.24,30.25,30.11,30.19,86908.0,29.8694,29.8793,29.741,29.82,86908.0
2021-07-19 10:10:00,30.19,30.22,30.01,30.02,110894.0,29.82,29.8496,29.6422,29.6521,110894.0
2021-07-19 10:20:00,30.02,30.3,29.93,30.27,96472.0,29.6521,29.9287,29.5632,29.899,96472.0
2021-07-19 10:30:00,30.27,30.45,30.24,30.43,86589.0,29.899,30.0768,29.8694,30.0571,86589.0
2021-07-19 10:40:00,30.42,30.64,30.39,30.61,77968.0,30.0472,30.2645,30.0176,30.2349,77968.0
2021-07-19 10:50:00,30.6,30.6,30.38,30.42,64620.0,30.225,30.225,30.0077,30.0472,64620.0
2021-07-19 11:00:00,30.43,30.6,30.35,30.51,46057.0,30.0571,30.225,29.978,30.1361,46057.0
2021-07-19 11:10:00,30.51,30.68,30.49,30.64,40409.0,30.1361,30.304,30.1163,30.2645,40409.0
2021-07-19 11:20:00,30.64,30.65,30.56,30.63,67256.0,30.2645,30.2744,30.1855,30.2546,67256.0
2021-07-19 11:30:00,30.62,30.78,30.6,30.78,35187.0,30.2447,30.4028,30.225,30.4028,35187.0
2021-07-19 11:40:00,30.79,30.88,30.76,30.8,19278.0,30.4127,30.5015,30.383,30.4225,19278.0
2021-07-19 11:50:00,30.81,30.93,30.75,30.88,24361.0,30.4324,30.5509,30.3731,30.5015,24361.0
2021-07-19 12:00:00,30.88,30.89,30.77,30.85,34139.0,30.5015,30.5114,30.3929,30.4719,34139.0
2021-07-19 12:10:00,30.85,30.85,30.71,30.71,20533.0,30.4719,30.4719,30.3336,30.3336,20533.0
2021-07-19 12:20:00,30.71,30.77,30.68,30.7,63572.0,30.3336,30.3929,30.304,30.3238,63572.0
2021-07-19 12:30:00,30.7,30.7,30.58,30.58,50021.0,30.3238,30.3238,30.2052,30.2052,50021.0
2021-07-19 12:40:00,30.58,30.6,30.51,30.53,44078.0,30.2052,30.225,30.1361,30.1558,44078.0
2021-07-19 12:50:00,30.53,30.6,30.5,30.58,20984.0,30.1558,30.225,30.1262,30.2052,20984.0
2021-07-19 13:00:00,30.58,30.76,30.57,30.74,17886.0,30.2052,30.383,30.1953,30.3633,17886.0
2021-07-19 13:10:00,30.75,30.75,30.66,30.66,38642.0,30.3731,30.3731,30.2842,30.2842,38642.0
2021-07-19 13:20:00,30.66,30.72,30.61,30.66,50853.0,30.2842,30.3435,30.2349,30.2842,50853.0
2021-07-19 13:30:00,30.66,30.67,30.56,30.64,56557.0,30.2842,30.2941,30.1855,30.2645,56557.0
2021-07-19 13:40:00,30.63,30.68,30.55,30.56,83553.0,30.2546,30.304,30.1756,30.1855,83553.0
2021-07-19 13:50:00,30.56,30.59,30.51,30.55,41278.0,30.1855,30.2151,30.1361,30.1756,41278.0
2021-07-19 14:00:00,30.56,30.72,30.56,30.64,62638.0,30.1855,30.3435,30.1855,30.2645,62638.0
2021-07-19 14:10:00,30.64,30.71,30.6,30.64,61294.0,30.2645,30.3336,30.225,30.2645,61294.0
2021-07-19 14:20:00,30.64,30.66,30.52,30.58,69912.0,30.2645,30.2842,30.146,30.2052,69912.0
2021-07-19 14:30:00,30.58,30.59,30.45,30.49,66390.0,30.2052,30.2151,30.0768,30.1163,66390.0
2021-07-19 14:40:00,30.48,30.57,30.48,30.56,77536.0,30.1065,30.1953,30.1065,30.1855,77536.0
2021-07-19 14:50:00,30.56,30.61,30.45,30.46,87438.0,30.1855,30.2349,30.0768,30.0867,87438.0
2021-07-19 15:00:00,30.46,30.48,30.37,30.44,47235.0,30.0867,30.1065,29.9978,30.0669,47235.0
2021-07-19 15:10:00,30.43,30.49,30.32,30.33,41030.0,30.0571,30.1163,29.9484,29.9583,41030.0
2021-07-19 15:20:00,30.34,30.43,30.32,30.38,40098.0,29.9682,30.0571,29.9484,30.0077,40098.0
2021-07-19 15:30:00,30.39,30.5,30.37,30.49,83772.0,30.0176,30.1262,29.9978,30.1163,83772.0
2021-07-19 15:40:00,30.49,30.56,30.48,30.53,134157.0,30.1163,30.1855,30.1065,30.1558,134157.0
2021-07-19 15:50:00,30.53,30.53,30.43,30.5,345047.0,30.1558,30.1558,30.0571,30.1262,345047.0
2021-07-20 09:30:00,30.51,30.77,30.34,30.68,42676.0,30.1361,30.3929,29.9682,30.304,42676.0
2021-07-20 09:40:00,30.63,30.78,30.51,30.78,18895.0,30.2546,30.4028,30.1361,30.4028,18895.0
2021-07-20 09:50:00,30.78,30.98,30.71,30.98,22198.0,30.4028,30.6003,30.3336,30.6003,22198.0
2021-07-20 10:00:00,30.95,31.13,30.91,31.11,39167.0,30.5707,30.7485,30.5312,30.7287,39167.0
2021-07-20 10:10:00,31.1,31.26,31.02,31.26,27939.0,30.7189,30.8769,30.6398,30.8769,27939.0
2021-07-20 10:20:00,31.27,31.38,31.25,31.3,27733.0,30.8868,30.9954,30.867,30.9164,27733.0
2021-07-20 10:30:00,31.32,31.33,31.09,31.13,19032.0,30.9362,30.946,30.709,30.7485,19032.0
2021-07-20 10:40:00,31.16,31.2,31.1,31.19,18460.0,30.7781,30.8176,30.7189,30.8078,18460.0
2021-07-20 10:50:00,31.21,31.35,31.21,31.35,15455.0,30.8275,30.9658,30.8275,30.9658,15455.0
2021-07-20 11:00:00,31.35,31.48,31.34,31.41,21200.0,30.9658,31.0942,30.9559,31.0251,21200.0
2021-07-20 11:10:00,31.42,31.43,31.26,31.3,16786.0,31.0349,31.0448,30.8769,30.9164,16786.0
2021-07-20 11:20:00,31.29,31.4,31.29,31.35,20229.0,30.9065,31.0152,30.9065,30.9658,20229.0
2021-07-20 11:30:00,31.34,31.41,31.3,31.33,19536.0,30.9559,31.0251,30.9164,30.946,19536.0
2021-07-20 11:40:00,31.32,31.49,31.31,31.49,13030.0,30.9362,31.1041,30.9263,31.1041,13030.0
2021-07-20 11:50:00,31.49,31.54,31.48,31.52,16425.0,31.1041,31.1535,31.0942,31.1337,16425.0
2021-07-20 12:00:00,31.53,31.56,31.4,31.49,86704.0,31.1436,31.1732,31.0152,31.1041,86704.0
2021-07-20 12:10:00,31.49,31.61,31.49,31.59,18607.0,31.1041,31.2226,31.1041,31.2028,18607.0
2021-07-20 12:20:00,31.59,31.64,31.57,31.6,18611.0,31.2028,31.2522,31.1831,31.2127,18611.0
2021-07-20 12:30:00,31.61,31.72,31.61,31.66,26951.0,31.2226,31.3313,31.2226,31.272,26951.0
2021-07-20 12:40:00,31.66,31.71,31.62,31.69,15041.0,31.272,31.3214,31.2325,31.3016,15041.0
2021-07-20 12:50:00,31.7,31.74,31.64,31.66,17898.0,31.3115,31.351,31.2522,31.272,17898.0
2021-07-20 13:00:00,31.66,31.7,31.52,31.57,22357.0,31.272,31.3115,31.1337,31.1831,22357.0
2021-07-20 13:10:00,31.57,31.62,31.55,31.59,11209.0,31.1831,31.2325,31.1633,31.2028,11209.0
2021-07-20 13:20:00,31.6,31.64,31.55,31.63,16980.0,31.2127,31.2522,31.1633,31.2424,16980.0
2021-07-20 13:30:00,31.63,31.74,31.63,31.71,26254.0,31.2424,31.351,31.2424,31.3214,26254.0
2021-07-20 13:40:00,31.71,31.77,31.7,31.72,27437.0,31.3214,31.3806,31.3115,31.3313,27437.0
2021-07-20 13:50:00,31.71,31.83,31.71,31.77,26470.0,31.3214,31.4399,31.3214,31.3806,26470.0
2021-07-20 14:00:00,31.77,31.95,31.77,31.87,36728.0,31.3806,31.5584,31.3806,31.4794,36728.0
2021-07-20 14:10:00,31.88,31.9,31.81,31.85,70706.0,31.4893,31.509,31.4202,31.4597,70706.0
2021-07-20 14:20:00,31.85,31.87,31.79,31.86,41138.0,31.4597,31.4794,31.4004,31.4695,41138.0
2021-07-20 14:30:00,31.87,31.9,31.85,31.89,44342.0,31.4794,31.509,31.4597,31.4992,44342.0
2021-07-20 14:40:00,31.89,32.04,31.88,32.01,88568.0,31.4992,31.6473,31.4893,31.6177,88568.0
2021-07-20 14:50:00,32.0,32.05,31.99,32.03,38076.0,31.6078,31.6572,31.5979,31.6375,38076.0
2021-07-20 15:00:00,32.03,32.08,31.99,32.04,43357.0,31.6375,31.6868,31.5979,31.6473,43357.0
2021-07-20 15:10:00,32.05,32.1,32.03,32.07,36792.0,31.6572,31.7066,31.6375,31.677,36792.0
2021-07-20 15:20:00,32.08,32.12,32.06,32.11,36166.0,31.6868,31.7264,31.6671,31.7165,36166.0
2021-07-20 15:30:00,32.11,32.11,31.99,32.0,83116.0,31.7165,31.7165,31.5979,31.6078,83116.0
2021-07-20 15:40:00,32.0,32.05,31.96,32.04,78250.0,31.6078,31.6572,31.5683,31.6473,78250.0
2021-07-20 15:50:00,32.04,32.07,31.87,31.89,315179.0,31.6473,31.677,31.4794,31.4992,315179.0
2021-07-21 09:30:00,32.21,32.53,32.17,32.47,38019.0,31.8152,32.1313,31.7757,32.0721,38019.0
2021-07-21 09:40:00,32.43,32.66,32.43,32.62,23606.0,32.0326,32.2597,32.0326,32.2202,23606.0
2021-07-21 09:50:00,32.67,32.83,32.65,32.81,17677.0,32.2696,32.4277,32.2499,32.4079,17677.0
2021-07-21 10:00:00,32.81,32.92,32.74,32.92,31800.0,32.4079,32.5165,32.3388,32.5165,31800.0
2021-07-21 10:10:00,32.91,33.04,32.85,32.94,44326.0,32.5067,32.6351,32.4474,32.5363,44326.0
2021-07-21 10:20:00,32.95,32.98,32.82,32.82,48384.0,32.5462,32.5758,32.4178,32.4178,48384.0
2021-07-21 10:30:00,32.81,32.89,32.68,32.85,69035.0,32.4079,32.4869,32.2795,32.4474,69035.0
2021-07-21 10:40:00,32.85,32.88,32.6,32.62,50006.0,32.4474,32.477,32.2005,32.2202,50006.0
2021-07-21 10:50:00,32.63,32.67,32.46,32.48,21801.0,32.2301,32.2696,32.0622,32.0819,21801.0
2021-07-21 11:00:00,32.49,32.6,32.48,32.48,20119.0,32.0918,32.2005,32.0819,32.0819,20119.0
2021-07-21 11:10:00,32.5,32.63,32.49,32.63,23763.0,32.1017,32.2301,32.0918,32.2301,23763.0
2021-07-21 11:20:00,32.64,32.67,32.51,32.52,17846.0,32.24,32.2696,32.1116,32.1215,17846.0
2021-07-21 11:30:00,32.53,32.62,32.5,32.61,12594.0,32.1313,32.2202,32.1017,32.2103,12594.0
2021-07-21 11:40:00,32.6,32.78,32.6,32.77,38650.0,32.2005,32.3783,32.2005,32.3684,38650.0
2021-07-21 11:50:00,32.78,32.87,32.77,32.84,37929.0,32.3783,32.4672,32.3684,32.4375,37929.0
2021-07-21 12:00:00,32.85,32.92,32.8,32.91,68851.0,32.4474,32.5165,32.398,32.5067,68851.0
2021-07-21 12:10:00,32.92,32.99,32.91,32.97,58786.0,32.5165,32.5857,32.5067,32.5659,58786.0
2021-07-21 12:20:00,32.97,33.0,32.91,32.98,31610.0,32.5659,32.5956,32.5067,32.5758,31610.0
2021-07-21 12:30:00,32.96,32.98,32.93,32.97,42903.0,32.5561,32.5758,32.5264,32.5659,42903.0
2021-07-21 12:40:00,32.96,32.99,32.92,32.98,26594.0,32.5561,32.5857,32.5165,32.5758,26594.0
2021-07-21 12:50:00,32.97,33.0,32.89,32.97,38943.0,32.5659,32.5956,32.4869,32.5659,38943.0
2021-07-21 13:00:00,32.97,33.02,32.92,32.94,16607.0,32.5659,32.6153,32.5165,32.5363,16607.0
2021-07-21 13:10:00,32.93,32.95,32.9,32.94,16403.0,32.5264,32.5462,32.4968,32.5363,16403.0
2021-07-21 13:20:00,32.95,32.95,32.89,32.95,10792.0,32.5462,32.5462,32.4869,32.5462,10792.0
2021-07-21 13:30:00,32.96,32.96,32.84,32.84,13884.0,32.5561,32.5561,32.4375,32.4375,13884.0
2021-07-21 13:40:00,32.86,32.86,32.8,32.8,24463.0,32.4573,32.4573,32.398,32.398,24463.0
2021-07-21 13:50:00,32.79,32.85,32.79,32.81,10588.0,32.3881,32.4474,32.3881,32.4079,10588.0
2021-07-21 14:00:00,32.82,32.84,32.79,32.8,10282.0,32.4178,32.4375,32.3881,32.398,10282.0
2021-07-21 14:10:00,32.8,32.81,32.71,32.73,10496.0,32.398,32.4079,32.3091,32.3289,10496.0
2021-07-21 14:20:00,32.73,32.79,32.7,32.79,14909.0,32.3289,32.3881,32.2992,32.3881,14909.0
2021-07-21 14:30:00,32.79,32.82,32.75,32.82,16909.0,32.3881,32.4178,32.3486,32.4178,16909.0
2021-07-21 14:40:00,32.82,32.82,32.73,32.81,25994.0,32.4178,32.4178,32.3289,32.4079,25994.0
2021-07-21 14:50:00,32.82,32.84,32.81,32.84,14706.0,32.4178,32.4375,32.4079,32.4375,14706.0
2021-07-21 15:00:00,32.85,32.87,32.8,32.81,21653.0,32.4474,32.4672,32.398,32.4079,21653.0
2021-07-21 15:10:00,32.82,32.82,32.76,32.8,14181.0,32.4178,32.4178,32.3585,32.398,14181.0
2021-07-21 15:20:00,32.8,32.82,32.74,32.76,15103.0,32.398,32.4178,32.3388,32.3585,15103.0
2021-07-21 15:30:00,32.76,32.82,32.75,32.8,28075.0,32.3585,32.4178,32.3486,32.398,28075.0
2021-07-21 15:40:00,32.79,32.87,32.78,32.82,51390.0,32.3881,32.4672,32.3783,32.4178,51390.0
2021-07-21 15:50:00,32.81,32.88,32.75,32.86,163465.0,32.4079,32.477,32.3486,32.4573,163465.0
2021-07-22 09:30:00,32.77,32.78,32.34,32.43,22186.0,32.3684,32.3783,31.9437,32.0326,22186.0
2021-07-22 09:40:00,32.55,32.76,32.48,32.54,11445.0,32.1511,32.3585,32.0819,32.1412,11445.0
2021-07-22 09:50:00,32.5,32.56,32.42,32.42,25334.0,32.1017,32.161,32.0227,32.0227,25334.0
2021-07-22 10:00:00,32.41,32.46,32.34,32.45,21533.0,32.0128,32.0622,31.9437,32.0523,21533.0
2021-07-22 10:10:00,32.47,32.62,32.47,32.56,14337.0,32.0721,32.2202,32.0721,32.161,14337.0
2021-07-22 10:20:00,32.57,32.6,32.39,32.41,11536.0,32.1708,32.2005,31.993,32.0128,11536.0
2021-07-22 10:30:00,32.41,32.44,32.36,32.38,13154.0,32.0128,32.0424,31.9634,31.9832,13154.0
2021-07-22 10:40:00,32.38,32.48,32.34,32.36,12375.0,31.9832,32.0819,31.9437,31.9634,12375.0
2021-07-22 10:50:00,32.34,32.39,32.3,32.35,8179.0,31.9437,31.993,31.9041,31.9535,8179.0
2021-07-22 11:00:00,32.34,32.34,32.23,32.27,8121.0,31.9437,31.9437,31.835,31.8745,8121.0
2021-07-22 11:10:00,32.27,32.3,32.22,32.23,10835.0,31.8745,31.9041,31.8251,31.835,10835.0
2021-07-22 11:20:00,32.25,32.28,32.21,32.28,9897.0,31.8548,31.8844,31.8152,31.8844,9897.0
2021-07-22 11:30:00,32.29,32.34,32.26,32.33,14107.0,31.8943,31.9437,31.8646,31.9338,14107.0
2021-07-22 11:40:00,32.32,32.32,32.25,32.27,12425.0,31.9239,31.9239,31.8548,31.8745,12425.0
2021-07-22 11:50:00,32.27,32.3,32.23,32.27,9951.0,31.8745,31.9041,31.835,31.8745,9951.0
2021-07-22 12:00:00,32.28,32.28,32.23,32.23,10208.0,31.8844,31.8844,31.835,31.835,10208.0
2021-07-22 12:10:00,32.23,32.23,32.19,32.2,10471.0,31.835,31.835,31.7955,31.8054,10471.0
2021-07-22 12:20:00,32.21,32.32,32.21,32.32,23296.0,31.8152,31.9239,31.8152,31.9239,23296.0
2021-07-22 12:30:00,32.32,32.38,32.32,32.36,10732.0,31.9239,31.9832,31.9239,31.9634,10732.0
2021-07-22 12:40:00,32.35,32.43,32.35,32.4,40633.0,31.9535,32.0326,31.9535,32.0029,40633.0
2021-07-22 12:50:00,32.4,32.44,32.39,32.43,6789.0,32.0029,32.0424,31.993,32.0326,6789.0
2021-07-22 13:00:00,32.44,32.48,32.42,32.46,23573.0,32.0424,32.0819,32.0227,32.0622,23573.0
2021-07-22 13:10:00,32.48,32.49,32.4,32.4,8911.0,32.0819,32.0918,32.0029,32.0029,8911.0
2021-07-22 13:20:00,32.4,32.44,32.39,32.41,9774.0,32.0029,32.0424,31.993,32.0128,9774.0
2021-07-22 13:30:00,32.42,32.43,32.39,32.42,32837.0,32.0227,32.0326,31.993,32.0227,32837.0
2021-07-22 13:40:00,32.41,32.42,32.38,32.39,11162.0,32.0128,32.0227,31.9832,31.993,11162.0
2021-07-22 13:50:00,32.38,32.45,32.38,32.45,10548.0,31.9832,32.0523,31.9832,32.0523,10548.0
2021-07-22 14:00:00,32.46,32.47,32.42,32.45,11955.0,32.0622,32.0721,32.0227,32.0523,11955.0
2021-07-22 14:10:00,32.44,32.47,32.44,32.45,10327.0,32.0424,32.0721,32.0424,32.0523,10327.0
2021-07-22 14:20:00,32.44,32.46,32.41,32.44,7845.0,32.0424,32.0622,32.0128,32.0424,7845.0
2021-07-22 14:30:00,32.44,32.45,32.4,32.4,16239.0,32.0424,32.0523,32.0029,32.0029,16239.0
2021-07-22 14:40:00,32.41,32.45,32.39,32.42,15736.0,32.0128,32.0523,31.993,32.0227,15736.0
2021-07-22 14:50:00,32.42,32.46,32.39,32.4,48246.0,32.0227,32.0622,31.993,32.0029,48246.0
2021-07-22 15:00:00,32.4,32.42,32.37,32.38,13619.0,32.0029,32.0227,31.9733,31.9832,13619.0
2021-07-22 15:10:00,32.38,32.39,32.34,32.39,15021.0,31.9832,31.993,31.9437,31.993,15021.0
2021-07-22 15:20:00,32.38,32.4,32.34,32.34,17757.0,31.9832,32.0029,31.9437,31.9437,17757.0
2021-07-22 15:30:00,32.34,32.36,32.28,32.34,33803.0,31.9437,31.9634,31.8844,31.9437,33803.0
2021-07-22 15:40:00,32.33,32.42,32.31,32.38,42770.0,31.9338,32.0227,31.914,31.9832,42770.0
2021-07-22 15:50:00,32.38,32.4,32.32,32.33,277944.0,31.9832,32.0029,31.9239,31.9338,277944.0
2021-07-23 09:30:00,32.72,32.83,32.53,32.72,56817.0,32.319,32.4277,32.1313,32.319,56817.0
2021-07-23 09:40:00,32.73,32.77,32.45,32.45,36055.0,32.3289,32.3684,32.0523,32.0523,36055.0
2021-07-23 09:50:00,32.46,32.58,32.37,32.56,91604.0,32.0622,32.1807,31.9733,32.161,91604.0
2021-07-23 10:00:00,32.57,32.58,32.42,32.54,24209.0,32.1708,32.1807,32.0227,32.1412,24209.0
2021-07-23 10:10:00,32.55,32.59,32.43,32.45,57767.0,32.1511,32.1906,32.0326,32.0523,57767.0
2021-07-23 10:20:00,32.44,32.58,32.41,32.58,36856.0,32.0424,32.1807,32.0128,32.1807,36856.0
2021-07-23 10:30:00,32.57,32.64,32.51,32.58,15966.0,32.1708,32.24,32.1116,32.1807,15966.0
2021-07-23 10:40:00,32.55,32.66,32.47,32.51,31119.0,32.1511,32.2597,32.0721,32.1116,31119.0
2021-07-23 10:50:00,32.52,32.58,32.48,32.54,19913.0,32.1215,32.1807,32.0819,32.1412,19913.0
2021-07-23 11:00:00,32.55,32.62,32.52,32.6,19804.0,32.1511,32.2202,32.1215,32.2005,19804.0
2021-07-23 11:10:00,32.61,32.61,32.46,32.47,26924.0,32.2103,32.2103,32.0622,32.0721,26924.0
2021-07-23 11:20:00,32.47,32.5,32.45,32.47,30128.0,32.0721,32.1017,32.0523,32.0721,30128.0
2021-07-23 11:30:00,32.47,32.52,32.42,32.44,26919.0,32.0721,32.1215,32.0227,32.0424,26919.0
2021-07-23 11:40:00,32.44,32.44,32.27,32.33,24619.0,32.0424,32.0424,31.8745,31.9338,24619.0
2021-07-23 11:50:00,32.32,32.34,32.27,32.28,21356.0,31.9239,31.9437,31.8745,31.8844,21356.0
2021-07-23 12:00:00,32.27,32.34,32.27,32.3,23849.0,31.8745,31.9437,31.8745,31.9041,23849.0
2021-07-23 12:10:00,32.3,32.39,32.3,32.34,21390.0,31.9041,31.993,31.9041,31.9437,21390.0
2021-07-23 12:20:00,32.35,32.35,32.27,32.34,37916.0,31.9535,31.9535,31.8745,31.9437,37916.0
2021-07-23 12:30:00,32.34,32.34,32.25,32.27,57524.0,31.9437,31.9437,31.8548,31.8745,57524.0
2021-07-23 12:40:00,32.27,32.31,32.23,32.29,24800.0,31.8745,31.914,31.835,31.8943,24800.0
2021-07-23 12:50:00,32.29,32.3,32.23,32.29,25465.0,31.8943,31.9041,31.835,31.8943,25465.0
2021-07-23 13:00:00,32.3,32.34,32.28,32.32,21439.0,31.9041,31.9437,31.8844,31.9239,21439.0
2021-07-23 13:10:00,32.33,32.38,32.29,32.36,23922.0,31.9338,31.9832,31.8943,31.9634,23922.0
2021-07-23 13:20:00,32.36,32.39,32.34,32.35,12611.0,31.9634,31.993,31.9437,31.9535,12611.0
2021-07-23 13:30:00,32.35,32.4,32.32,32.4,14844.0,31.9535,32.0029,31.9239,32.0029,14844.0
2021-07-23 13:40:00,32.4,32.4,32.33,32.36,27833.0,32.0029,32.0029,31.9338,31.9634,27833.0
2021-07-23 13:50:00,32.36,32.43,32.31,32.41,38523.0,31.9634,32.0326,31.914,32.0128,38523.0
2021-07-23 14:00:00,32.41,32.42,32.34,32.36,25159.0,32.0128,32.0227,31.9437,31.9634,25159.0
2021-07-23 14:10:00,32.37,32.42,32.36,32.38,23102.0,31.9733,32.0227,31.9634,31.9832,23102.0
2021-07-23 14:20:00,32.38,32.4,32.33,32.34,15878.0,31.9832,32.0029,31.9338,31.9437,15878.0
2021-07-23 14:30:00,32.34,32.4,32.34,32.39,22248.0,31.9437,32.0029,31.9437,31.993,22248.0
2021-07-23 14:40:00,32.38,32.39,32.33,32.33,14444.0,31.9832,31.993,31.9338,31.9338,14444.0
2021-07-23 14:50:00,32.34,32.35,32.32,32.34,19887.0,31.9437,31.9535,31.9239,31.9437,19887.0
2021-07-23 15:00:00,32.34,32.38,32.26,32.36,116035.0,31.9437,31.9832,31.8646,31.9634,116035.0
2021-07-23 15:10:00,32.36,32.37,32.31,32.33,79266.0,31.9634,31.9733,31.914,31.9338,79266.0
2021-07-23 15:20:00,32.33,32.36,32.3,32.31,36822.0,31.9338,31.9634,31.9041,31.914,36822.0
2021-07-23 15:30:00,32.32,32.42,32.32,32.41,54194.0,31.9239,32.0227,31.9239,32.0128,54194.0
2021-07-23 15:40:00,32.41,32.41,32.34,32.36,97187.0,32.0128,32.0128,31.9437,31.9634,97187.0
2021-07-23 15:50:00,32.36,32.41,32.3,32.39,258985.0,31.9634,32.0128,31.9041,31.993,258985.0
2021-07-26 09:30:00,32.36,32.84,32.32,32.62,50777.0,31.9634,32.4375,31.9239,32.2202,50777.0
2021-07-26 09:40:00,32.62,32.62,32.32,32.38,10436.0,32.2202,32.2202,31.9239,31.9832,10436.0
2021-07-26 09:50:00,32.33,32.58,32.32,32.51,25656.0,31.9338,32.1807,31.9239,32.1116,25656.0
2021-07-26 10:00:00,32.53,32.65,32.5,32.65,35568.0,32.1313,32.2499,32.1017,32.2499,35568.0
2021-07-26 10:10:00,32.65,32.68,32.61,32.66,12157.0,32.2499,32.2795,32.2103,32.2597,12157.0
2021-07-26 10:20:00,32.67,32.71,32.61,32.63,20214.0,32.2696,32.3091,32.2103,32.2301,20214.0
2021-07-26 10:30:00,32.63,32.64,32.41,32.45,25675.0,32.2301,32.24,32.0128,32.0523,25675.0
2021-07-26 10:40:00,32.45,32.63,32.44,32.62,27353.0,32.0523,32.2301,32.0424,32.2202,27353.0
2021-07-26 10:50:00,32.62,32.64,32.51,32.55,20110.0,32.2202,32.24,32.1116,32.1511,20110.0
2021-07-26 11:00:00,32.55,32.64,32.5,32.6,25174.0,32.1511,32.24,32.1017,32.2005,25174.0
2021-07-26 11:10:00,32.6,32.67,32.55,32.62,16340.0,32.2005,32.2696,32.1511,32.2202,16340.0
2021-07-26 11:20:00,32.62,32.63,32.55,32.57,16260.0,32.2202,32.2301,32.1511,32.1708,16260.0
2021-07-26 11:30:00,32.57,32.64,32.52,32.61,66875.0,32.1708,32.24,32.1215,32.2103,66875.0
2021-07-26 11:40:00,32.62,32.63,32.52,32.53,30557.0,32.2202,32.2301,32.1215,32.1313,30557.0
2021-07-26 11:50:00,32.53,32.57,32.49,32.5,83705.0,32.1313,32.1708,32.0918,32.1017,83705.0
2021-07-26 12:00:00,32.5,32.53,32.47,32.5,53288.0,32.1017,32.1313,32.0721,32.1017,53288.0
2021-07-26 12:10:00,32.51,32.52,32.44,32.47,28988.0,32.1116,32.1215,32.0424,32.0721,28988.0
2021-07-26 12:20:00,32.47,32.54,32.46,32.51,19829.0,32.0721,32.1412,32.0622,32.1116,19829.0
2021-07-26 12:30:00,32.52,32.59,32.5,32.56,43607.0,32.1215,32.1906,32.1017,32.161,43607.0
2021-07-26 12:40:00,32.56,32.56,32.48,32.51,33395.0,32.161,32.161,32.0819,32.1116,33395.0
2021-07-26 12:50:00,32.51,32.51,32.41,32.44,8441.0,32.1116,32.1116,32.0128,32.0424,8441.0
2021-07-26 13:00:00,32.45,32.46,32.4,32.45,28430.0,32.0523,32.0622,32.0029,32.0523,28430.0
2021-07-26 13:10:00,32.44,32.44,32.38,32.4,27785.0,32.0424,32.0424,31.9832,32.0029,27785.0
2021-07-26 13:20:00,32.4,32.43,32.37,32.41,12245.0,32.0029,32.0326,31.9733,32.0128,12245.0
2021-07-26 13:30:00,32.4,32.4,32.34,32.35,12796.0,32.0029,32.0029,31.9437,31.9535,12796.0
2021-07-26 13:40:00,32.34,32.35,32.31,32.33,9725.0,31.9437,31.9535,31.914,31.9338,9725.0
2021-07-26 13:50:00,32.33,32.4,32.32,32.39,12859.0,31.9338,32.0029,31.9239,31.993,12859.0
2021-07-26 14:00:00,32.4,32.41,32.33,32.4,14669.0,32.0029,32.0128,31.9338,32.0029,14669.0
2021-07-26 14:10:00,32.39,32.4,32.35,32.4,32617.0,31.993,32.0029,31.9535,32.0029,32617.0
2021-07-26 14:20:00,32.39,32.43,32.35,32.42,44659.0,31.993,32.0326,31.9535,32.0227,44659.0
2021-07-26 14:30:00,32.41,32.42,32.35,32.39,131772.0,32.0128,32.0227,31.9535,31.993,131772.0
2021-07-26 14:40:00,32.39,32.39,32.29,32.33,74417.0,31.993,31.993,31.8943,31.9338,74417.0
2021-07-26 14:50:00,32.33,32.35,32.26,32.3,36356.0,31.9338,31.9535,31.8646,31.9041,36356.0
2021-07-26 15:00:00,32.3,32.35,32.29,32.34,56231.0,31.9041,31.9535,31.8943,31.9437,56231.0
2021-07-26 15:10:00,32.34,32.4,32.33,32.38,37432.0,31.9437,32.0029,31.9338,31.9832,37432.0
2021-07-26 15:20:00,32.38,32.42,32.38,32.41,43737.0,31.9832,32.0227,31.9832,32.0128,43737.0
2021-07-26 15:30:00,32.41,32.42,32.36,32.41,80840.0,32.0128,32.0227,31.9634,32.0128,80840.0
2021-07-26 15:40:00,32.41,32.41,32.35,32.39,100368.0,32.0128,32.0128,31.9535,31.993,100368.0
2021-07-26 15:50:00,32.38,32.51,32.37,32.5,354436.0,31.9832,32.1116,31.9733,32.1017,354436.0
2021-07-27 09:30:00,32.32,32.56,32.15,32.34,87362.0,31.9239,32.161,31.756,31.9437,87362.0
2021-07-27 09:40:00,32.3,32.43,32.25,32.41,28137.0,31.9041,32.0326,31.8548,32.0128,28137.0
2021-07-27 09:50:00,32.39,32.54,32.35,32.53,42212.0,31.993,32.1412,31.9535,32.1313,42212.0
2021-07-27 10:00:00,32.51,32.71,32.5,32.63,75351.0,32.1116,32.3091,32.1017,32.2301,75351.0
2021-07-27 10:10:00,32.63,32.63,32.47,32.59,42678.0,32.2301,32.2301,32.0721,32.1906,42678.0
2021-07-27 10:20:00,32.6,32.84,32.6,32.74,77285.0,32.2005,32.4375,32.2005,32.3388,77285.0
2021-07-27 10:30:00,32.72,32.75,32.62,32.66,66589.0,32.319,32.3486,32.2202,32.2597,66589.0
2021-07-27 10:40:00,32.66,32.76,32.53,32.59,27383.0,32.2597,32.3585,32.1313,32.1906,27383.0
2021-07-27 10:50:00,32.6,32.77,32.54,32.71,24147.0,32.2005,32.3684,32.1412,32.3091,24147.0
2021-07-27 11:00:00,32.7,32.78,32.68,32.72,17094.0,32.2992,32.3783,32.2795,32.319,17094.0
2021-07-27 11:10:00,32.72,32.76,32.6,32.61,19092.0,32.319,32.3585,32.2005,32.2103,19092.0
2021-07-27 11:20:00,32.59,32.59,32.49,32.51,43675.0,32.1906,32.1906,32.0918,32.1116,43675.0
2021-07-27 11:30:00,32.5,32.52,32.39,32.4,34898.0,32.1017,32.1215,31.993,32.0029,34898.0
2021-07-27 11:40:00,32.39,32.52,32.37,32.46,27501.0,31.993,32.1215,31.9733,32.0622,27501.0
2021-07-27 11:50:00,32.47,32.55,32.47,32.51,25725.0,32.0721,32.1511,32.0721,32.1116,25725.0
2021-07-27 12:00:00,32.5,32.5,32.39,32.48,58738.0,32.1017,32.1017,31.993,32.0819,58738.0
2021-07-27 12:10:00,32.46,32.46,32.35,32.38,20479.0,32.0622,32.0622,31.9535,31.9832,20479.0
2021-07-27 12:20:00,32.37,32.43,32.33,32.43,17691.0,31.9733,32.0326,31.9338,32.0326,17691.0
2021-07-27 12:30:00,32.42,32.44,32.36,32.42,19901.0,32.0227,32.0424,31.9634,32.0227,19901.0
2021-07-27 12:40:00,32.42,32.47,32.39,32.45,11802.0,32.0227,32.0721,31.993,32.0523,11802.0
2021-07-27 12:50:00,32.45,32.52,32.43,32.5,13738.0,32.0523,32.1215,32.0326,32.1017,13738.0
2021-07-27 13:00:00,32.5,32.59,32.5,32.54,17323.0,32.1017,32.1906,32.1017,32.1412,17323.0
2021-07-27 13:10:00,32.54,32.56,32.45,32.48,17066.0,32.1412,32.161,32.0523,32.0819,17066.0
2021-07-27 13:20:00,32.48,32.51,32.4,32.43,11081.0,32.0819,32.1116,32.0029,32.0326,11081.0
2021-07-27 13:30:00,32.42,32.51,32.39,32.48,30134.0,32.0227,32.1116,31.993,32.0819,30134.0
2021-07-27 13:40:00,32.48,32.57,32.46,32.56,20792.0,32.0819,32.1708,32.0622,32.161,20792.0
2021-07-27 13:50:00,32.57,32.57,32.49,32.54,50023.0,32.1708,32.1708,32.0918,32.1412,50023.0
2021-07-27 14:00:00,32.54,32.56,32.5,32.53,38028.0,32.1412,32.161,32.1017,32.1313,38028.0
2021-07-27 14:10:00,32.53,32.65,32.52,32.64,30311.0,32.1313,32.2499,32.1215,32.24,30311.0
2021-07-27 14:20:00,32.64,32.67,32.62,32.65,20337.0,32.24,32.2696,32.2202,32.2499,20337.0
2021-07-27 14:30:00,32.64,32.73,32.63,32.7,30556.0,32.24,32.3289,32.2301,32.2992,30556.0
2021-07-27 14:40:00,32.7,32.74,32.63,32.7,46844.0,32.2992,32.3388,32.2301,32.2992,46844.0
2021-07-27 14:50:00,32.7,32.76,32.65,32.72,39185.0,32.2992,32.3585,32.2499,32.319,39185.0
2021-07-27 15:00:00,32.72,32.77,32.67,32.75,33715.0,32.319,32.3684,32.2696,32.3486,33715.0
2021-07-27 15:10:00,32.74,32.74,32.68,32.7,44669.0,32.3388,32.3388,32.2795,32.2992,44669.0
2021-07-27 15:20:00,32.7,32.72,32.66,32.69,31316.0,32.2992,32.319,32.2597,32.2894,31316.0
2021-07-27 15:30:00,32.69,32.74,32.63,32.63,82082.0,32.2894,32.3388,32.2301,32.2301,82082.0
2021-07-27 15:40:00,32.62,32.67,32.58,32.62,71074.0,32.2202,32.2696,32.1807,32.2202,71074.0
2021-07-27 15:50:00,32.61,32.77,32.6,32.73,279014.0,32.2103,32.3684,32.2005,32.3289,279014.0
2021-07-28 09:30:00,33.46,33.56,33.07,33.46,257021.0,33.0499,33.1487,32.6647,33.0499,257021.0
2021-07-28 09:40:00,33.47,33.57,33.23,33.39,153166.0,33.0598,33.1586,32.8227,32.9808,153166.0
2021-07-28 09:50:00,33.39,33.5,33.2,33.29,263851.0,32.9808,33.0894,32.7931,32.882,263851.0
2021-07-28 10:00:00,33.27,33.27,33.02,33.02,60010.0,32.8623,32.8623,32.6153,32.6153,60010.0
2021-07-28 10:10:00,33.0,33.03,32.58,32.58,108312.0,32.5956,32.6252,32.1807,32.1807,108312.0
2021-07-28 10:20:00,32.58,32.64,32.5,32.59,80564.0,32.1807,32.24,32.1017,32.1906,80564.0
2021-07-28 10:30:00,32.6,32.73,32.54,32.68,48501.0,32.2005,32.3289,32.1412,32.2795,48501.0
2021-07-28 10:40:00,32.68,32.77,32.64,32.74,43556.0,32.2795,32.3684,32.24,32.3388,43556.0
2021-07-28 10:50:00,32.76,32.86,32.7,32.83,28909.0,32.3585,32.4573,32.2992,32.4277,28909.0
2021-07-28 11:00:00,32.84,32.86,32.73,32.75,26819.0,32.4375,32.4573,32.3289,32.3486,26819.0
2021-07-28 11:10:00,32.74,32.92,32.69,32.92,121332.0,32.3388,32.5165,32.2894,32.5165,121332.0
2021-07-28 11:20:00,32.92,32.97,32.87,32.97,29108.0,32.5165,32.5659,32.4672,32.5659,29108.0
2021-07-28 11:30:00,32.97,33.02,32.87,33.02,59689.0,32.5659,32.6153,32.4672,32.6153,59689.0
2021-07-28 11:40:00,33.02,33.07,32.96,33.05,25041.0,32.6153,32.6647,32.5561,32.645,25041.0
2021-07-28 11:50:00,33.06,33.18,33.06,33.09,87085.0,32.6548,32.7734,32.6548,32.6845,87085.0
2021-07-28 12:00:00,33.09,33.15,33.05,33.14,19024.0,32.6845,32.7437,32.645,32.7339,19024.0
2021-07-28 12:10:00,33.14,33.15,33.02,33.06,14699.0,32.7339,32.7437,32.6153,32.6548,14699.0
2021-07-28 12:20:00,33.07,33.07,32.91,32.92,16404.0,32.6647,32.6647,32.5067,32.5165,16404.0
2021-07-28 12:30:00,32.92,32.96,32.9,32.94,20123.0,32.5165,32.5561,32.4968,32.5363,20123.0
2021-07-28 12:40:00,32.94,32.97,32.89,32.97,14156.0,32.5363,32.5659,32.4869,32.5659,14156.0
2021-07-28 12:50:00,32.96,32.99,32.92,32.93,13615.0,32.5561,32.5857,32.5165,32.5264,13615.0
2021-07-28 13:00:00,32.93,32.96,32.9,32.94,16763.0,32.5264,32.5561,32.4968,32.5363,16763.0
2021-07-28 13:10:00,32.94,33.01,32.94,33.0,13816.0,32.5363,32.6054,32.5363,32.5956,13816.0
2021-07-28 13:20:00,32.99,33.03,32.97,33.01,17343.0,32.5857,32.6252,32.5659,32.6054,17343.0
2021-07-28 13:30:00,33.01,33.04,32.99,33.02,19241.0,32.6054,32.6351,32.5857,32.6153,19241.0
2021-07-28 13:40:00,33.02,33.03,32.97,33.02,21967.0,32.6153,32.6252,32.5659,32.6153,21967.0
2021-07-28 13:50:00,33.02,33.03,32.96,33.03,19556.0,32.6153,32.6252,32.5561,32.6252,19556.0
2021-07-28 14:00:00,33.02,33.07,32.98,33.02,34756.0,32.6153,32.6647,32.5758,32.6153,34756.0
2021-07-28 14:10:00,33.01,33.09,32.99,33.07,35808.0,32.6054,32.6845,32.5857,32.6647,35808.0
2021-07-28 14:20:00,33.06,33.15,33.05,33.14,28508.0,32.6548,32.7437,32.645,32.7339,28508.0
2021-07-28 14:30:00,33.14,33.2,33.11,33.15,93575.0,32.7339,32.7931,32.7042,32.7437,93575.0
2021-07-28 14:40:00,33.15,33.2,33.13,33.16,67564.0,32.7437,32.7931,32.724,32.7536,67564.0
2021-07-28 14:50:00,33.17,33.27,33.13,33.21,39855.0,32.7635,32.8623,32.724,32.803,39855.0
2021-07-28 15:00:00,33.2,33.25,33.12,33.14,53535.0,32.7931,32.8425,32.7141,32.7339,53535.0
2021-07-28 15:10:00,33.14,33.15,33.04,33.05,39175.0,32.7339,32.7437,32.6351,32.645,39175.0
2021-07-28 15:20:00,33.06,33.07,32.99,33.05,59302.0,32.6548,32.6647,32.5857,32.645,59302.0
2021-07-28 15:30:00,33.05,33.06,32.97,32.98,97350.0,32.645,32.6548,32.5659,32.5758,97350.0
2021-07-28 15:40:00,32.98,32.99,32.89,32.91,130489.0,32.5758,32.5857,32.4869,32.5067,130489.0
2021-07-28 15:50:00,32.9,32.91,32.81,32.81,352588.0,32.4968,32.5067,32.4079,32.4079,352588.0
2021-07-29 09:30:00,33.21,33.36,32.95,32.95,43569.0,32.803,32.9512,32.5462,32.5462,43569.0
2021-07-29 09:40:00,32.95,33.1,32.94,33.0,8452.0,32.5462,32.6943,32.5363,32.5956,8452.0
2021-07-29 09:50:00,33.0,33.07,32.93,32.96,13101.0,32.5956,32.6647,32.5264,32.5561,13101.0
2021-07-29 10:00:00,32.96,33.21,32.93,33.21,85318.0,32.5561,32.803,32.5264,32.803,85318.0
2021-07-29 10:10:00,33.23,33.35,33.2,33.34,17798.0,32.8227,32.9413,32.7931,32.9314,17798.0
2021-07-29 10:20:00,33.31,33.38,33.29,33.34,17233.0,32.9018,32.9709,32.882,32.9314,17233.0
2021-07-29 10:30:00,33.35,33.5,33.32,33.49,37495.0,32.9413,33.0894,32.9116,33.0796,37495.0
2021-07-29 10:40:00,33.49,33.54,33.46,33.49,24165.0,33.0796,33.1289,33.0499,33.0796,24165.0
2021-07-29 10:50:00,33.48,33.48,33.4,33.46,19565.0,33.0697,33.0697,32.9907,33.0499,19565.0
2021-07-29 11:00:00,33.47,33.52,33.42,33.51,13073.0,33.0598,33.1092,33.0104,33.0993,13073.0
2021-07-29 11:10:00,33.51,33.54,33.39,33.42,25782.0,33.0993,33.1289,32.9808,33.0104,25782.0
2021-07-29 11:20:00,33.42,33.43,33.36,33.36,15776.0,33.0104,33.0203,32.9512,32.9512,15776.0
2021-07-29 11:30:00,33.35,33.51,33.35,33.5,29177.0,32.9413,33.0993,32.9413,33.0894,29177.0
2021-07-29 11:40:00,33.49,33.51,33.4,33.4,12677.0,33.0796,33.0993,32.9907,32.9907,12677.0
2021-07-29 11:50:00,33.4,33.45,33.37,33.44,20989.0,32.9907,33.0401,32.961,33.0302,20989.0
2021-07-29 12:00:00,33.43,33.45,33.38,33.39,30554.0,33.0203,33.0401,32.9709,32.9808,30554.0
2021-07-29 12:10:00,33.38,33.43,33.33,33.42,15768.0,32.9709,33.0203,32.9215,33.0104,15768.0
2021-07-29 12:20:00,33.43,33.45,33.41,33.42,17460.0,33.0203,33.0401,33.0005,33.0104,17460.0
2021-07-29 12:30:00,33.43,33.44,33.4,33.41,18122.0,33.0203,33.0302,32.9907,33.0005,18122.0
2021-07-29 12:40:00,33.41,33.42,33.33,33.35,14144.0,33.0005,33.0104,32.9215,32.9413,14144.0
2021-07-29 12:50:00,33.35,33.41,33.35,33.41,16504.0,32.9413,33.0005,32.9413,33.0005,16504.0
2021-07-29 13:00:00,33.41,33.42,33.38,33.38,9677.0,33.0005,33.0104,32.9709,32.9709,9677.0
2021-07-29 13:10:00,33.38,33.4,33.37,33.38,18990.0,32.9709,32.9907,32.961,32.9709,18990.0
2021-07-29 13:20:00,33.38,33.42,33.33,33.42,15072.0,32.9709,33.0104,32.9215,33.0104,15072.0
2021-07-29 13:30:00,33.41,33.41,33.35,33.36,11572.0,33.0005,33.0005,32.9413,32.9512,11572.0
2021-07-29 13:40:00,33.36,33.38,33.32,33.35,18078.0,32.9512,32.9709,32.9116,32.9413,18078.0
2021-07-29 13:50:00,33.35,33.38,33.31,33.31,19868.0,32.9413,32.9709,32.9018,32.9018,19868.0
2021-07-29 14:00:00,33.31,33.33,33.29,33.32,21005.0,32.9018,32.9215,32.882,32.9116,21005.0
2021-07-29 14:10:00,33.32,33.34,33.27,33.28,21904.0,32.9116,32.9314,32.8623,32.8721,21904.0
2021-07-29 14:20:00,33.29,33.3,33.21,33.27,25733.0,32.882,32.8919,32.803,32.8623,25733.0
2021-07-29 14:30:00,33.28,33.28,33.2,33.21,16968.0,32.8721,32.8721,32.7931,32.803,16968.0
2021-07-29 14:40:00,33.2,33.26,33.18,33.25,26599.0,32.7931,32.8524,32.7734,32.8425,26599.0
2021-07-29 14:50:00,33.26,33.28,33.22,33.25,15246.0,32.8524,32.8721,32.8129,32.8425,15246.0
2021-07-29 15:00:00,33.24,33.24,33.19,33.21,19263.0,32.8326,32.8326,32.7832,32.803,19263.0
2021-07-29 15:10:00,33.21,33.22,33.15,33.16,22071.0,32.803,32.8129,32.7437,32.7536,22071.0
2021-07-29 15:20:00,33.16,33.22,33.14,33.19,44083.0,32.7536,32.8129,32.7339,32.7832,44083.0
2021-07-29 15:30:00,33.19,33.21,33.13,33.2,48157.0,32.7832,32.803,32.724,32.7931,48157.0
2021-07-29 15:40:00,33.2,33.21,33.14,33.16,56111.0,32.7931,32.803,32.7339,32.7536,56111.0
2021-07-29 15:50:00,33.17,33.21,33.08,33.09,313717.0,32.7635,32.803,32.6746,32.6845,313717.0
2021-07-30 09:30:00,32.8,33.0,32.77,32.98,28123.0,32.398,32.5956,32.3684,32.5758,28123.0
2021-07-30 09:40:00,33.04,33.06,32.86,32.99,10290.0,32.6351,32.6548,32.4573,32.5857,10290.0
2021-07-30 09:50:00,33.0,33.05,32.88,33.01,22052.0,32.5956,32.645,32.477,32.6054,22052.0
2021-07-30 10:00:00,33.01,33.06,32.9,33.04,19962.0,32.6054,32.6548,32.4968,32.6351,19962.0
2021-07-30 10:10:00,33.06,33.1,32.84,32.85,25041.0,32.6548,32.6943,32.4375,32.4474,25041.0
2021-07-30 10:20:00,32.86,32.92,32.82,32.82,28357.0,32.4573,32.5165,32.4178,32.4178,28357.0
2021-07-30 10:30:00,32.82,32.9,32.8,32.82,20584.0,32.4178,32.4968,32.398,32.4178,20584.0
2021-07-30 10:40:00,32.81,32.85,32.69,32.71,33501.0,32.4079,32.4474,32.2894,32.3091,33501.0
2021-07-30 10:50:00,32.71,32.77,32.7,32.72,22817.0,32.3091,32.3684,32.2992,32.319,22817.0
2021-07-30 11:00:00,32.7,32.73,32.64,32.72,17514.0,32.2992,32.3289,32.24,32.319,17514.0
2021-07-30 11:10:00,32.72,32.74,32.64,32.64,25307.0,32.319,32.3388,32.24,32.24,25307.0
2021-07-30 11:20:00,32.65,32.69,32.61,32.62,13481.0,32.2499,32.2894,32.2103,32.2202,13481.0
2021-07-30 11:30:00,32.62,32.64,32.57,32.59,17508.0,32.2202,32.24,32.1708,32.1906,17508.0
2021-07-30 11:40:00,32.58,32.68,32.58,32.59,11166.0,32.1807,32.2795,32.1807,32.1906,11166.0
2021-07-30 11:50:00,32.59,32.61,32.56,32.6,7716.0,32.1906,32.2103,32.161,32.2005,7716.0
2021-07-30 12:00:00,32.6,32.6,32.5,32.57,9002.0,32.2005,32.2005,32.1017,32.1708,9002.0
2021-07-30 12:10:00,32.58,32.59,32.53,32.54,10684.0,32.1807,32.1906,32.1313,32.1412,10684.0
2021-07-30 12:20:00,32.56,32.57,32.52,32.55,11255.0,32.161,32.1708,32.1215,32.1511,11255.0
2021-07-30 12:30:00,32.56,32.67,32.54,32.66,10469.0,32.161,32.2696,32.1412,32.2597,10469.0
2021-07-30 12:40:00,32.65,32.69,32.62,32.65,15274.0,32.2499,32.2894,32.2202,32.2499,15274.0
2021-07-30 12:50:00,32.65,32.68,32.58,32.58,17675.0,32.2499,32.2795,32.1807,32.1807,17675.0
2021-07-30 13:00:00,32.59,32.63,32.55,32.63,15679.0,32.1906,32.2301,32.1511,32.2301,15679.0
2021-07-30 13:10:00,32.63,32.67,32.62,32.64,12835.0,32.2301,32.2696,32.2202,32.24,12835.0
2021-07-30 13:20:00,32.63,32.66,32.58,32.66,18497.0,32.2301,32.2597,32.1807,32.2597,18497.0
2021-07-30 13:30:00,32.66,32.7,32.63,32.68,18869.0,32.2597,32.2992,32.2301,32.2795,18869.0
2021-07-30 13:40:00,32.69,32.72,32.67,32.71,17055.0,32.2894,32.319,32.2696,32.3091,17055.0
2021-07-30 13:50:00,32.7,32.71,32.66,32.66,12181.0,32.2992,32.3091,32.2597,32.2597,12181.0
2021-07-30 14:00:00,32.67,32.68,32.62,32.68,14763.0,32.2696,32.2795,32.2202,32.2795,14763.0
2021-07-30 14:10:00,32.67,32.72,32.66,32.7,17050.0,32.2696,32.319,32.2597,32.2992,17050.0
2021-07-30 14:20:00,32.7,32.71,32.56,32.56,18470.0,32.2992,32.3091,32.161,32.161,18470.0
2021-07-30 14:30:00,32.56,32.58,32.53,32.53,19415.0,32.161,32.1807,32.1313,32.1313,19415.0
2021-07-30 14:40:00,32.54,32.56,32.51,32.55,21533.0,32.1412,32.161,32.1116,32.1511,21533.0
2021-07-30 14:50:00,32.56,32.6,32.55,32.59,31389.0,32.161,32.2005,32.1511,32.1906,31389.0
2021-07-30 15:00:00,32.6,32.67,32.59,32.67,18181.0,32.2005,32.2696,32.1906,32.2696,18181.0
2021-07-30 15:10:00,32.68,32.76,32.67,32.74,19531.0,32.2795,32.3585,32.2696,32.3388,19531.0
2021-07-30 15:20:00,32.74,32.78,32.7,32.77,24449.0,32.3388,32.3783,32.2992,32.3684,24449.0
2021-07-30 15:30:00,32.77,32.8,32.72,32.79,39465.0,32.3684,32.398,32.319,32.3881,39465.0
2021-07-30 15:40:00,32.79,32.79,32.71,32.73,81763.0,32.3881,32.3881,32.3091,32.3289,81763.0
2021-07-30 15:50:00,32.73,32.83,32.72,32.82,168248.0,32.3289,32.4277,32.319,32.4178,168248.0
2021-08-02 09:30:00,33.23,33.73,33.15,33.6,61389.0,32.8227,33.3166,32.7437,33.1882,61389.0
2021-08-02 09:40:00,33.61,34.01,33.56,33.98,47502.0,33.1981,33.5932,33.1487,33.5636,47502.0
2021-08-02 09:50:00,34.01,34.01,33.68,33.72,28677.0,33.5932,33.5932,33.2672,33.3067,28677.0
2021-08-02 10:00:00,33.71,33.81,33.61,33.75,65736.0,33.2969,33.3956,33.1981,33.3364,65736.0
2021-08-02 10:10:00,33.73,33.77,33.45,33.46,28719.0,33.3166,33.3561,33.0401,33.0499,28719.0
2021-08-02 10:20:00,33.45,33.48,33.37,33.39,20858.0,33.0401,33.0697,32.961,32.9808,20858.0
2021-08-02 10:30:00,33.39,33.49,33.37,33.44,20424.0,32.9808,33.0796,32.961,33.0302,20424.0
2021-08-02 10:40:00,33.43,33.43,33.31,33.32,21025.0,33.0203,33.0203,32.9018,32.9116,21025.0
2021-08-02 10:50:00,33.3,33.36,33.19,33.19,22161.0,32.8919,32.9512,32.7832,32.7832,22161.0
2021-08-02 11:00:00,33.22,33.29,33.19,33.24,29768.0,32.8129,32.882,32.7832,32.8326,29768.0
2021-08-02 11:10:00,33.23,33.26,33.13,33.13,23176.0,32.8227,32.8524,32.724,32.724,23176.0
2021-08-02 11:20:00,33.13,33.21,33.1,33.15,28439.0,32.724,32.803,32.6943,32.7437,28439.0
2021-08-02 11:30:00,33.16,33.19,33.06,33.11,21335.0,32.7536,32.7832,32.6548,32.7042,21335.0
2021-08-02 11:40:00,33.13,33.15,33.09,33.12,17954.0,32.724,32.7437,32.6845,32.7141,17954.0
2021-08-02 11:50:00,33.12,33.12,32.99,32.99,19286.0,32.7141,32.7141,32.5857,32.5857,19286.0
2021-08-02 12:00:00,32.98,33.02,32.94,32.98,19459.0,32.5758,32.6153,32.5363,32.5758,19459.0
2021-08-02 12:10:00,32.97,33.01,32.94,33.01,33099.0,32.5659,32.6054,32.5363,32.6054,33099.0
2021-08-02 12:20:00,33.01,33.01,32.89,32.95,26009.0,32.6054,32.6054,32.4869,32.5462,26009.0
2021-08-02 12:30:00,32.95,33.08,32.95,33.08,17758.0,32.5462,32.6746,32.5462,32.6746,17758.0
2021-08-02 12:40:00,33.08,33.1,33.02,33.05,24666.0,32.6746,32.6943,32.6153,32.645,24666.0
2021-08-02 12:50:00,33.05,33.06,32.98,33.04,15785.0,32.645,32.6548,32.5758,32.6351,15785.0
2021-08-02 13:00:00,33.05,33.07,32.96,32.98,17698.0,32.645,32.6647,32.5561,32.5758,17698.0
2021-08-02 13:10:00,32.99,33.03,32.95,32.98,18184.0,32.5857,32.6252,32.5462,32.5758,18184.0
2021-08-02 13:20:00,32.98,33.0,32.94,32.98,14006.0,32.5758,32.5956,32.5363,32.5758,14006.0
2021-08-02 13:30:00,32.97,33.03,32.94,32.99,23326.0,32.5659,32.6252,32.5363,32.5857,23326.0
2021-08-02 13:40:00,32.98,33.0,32.94,32.98,18558.0,32.5758,32.5956,32.5363,32.5758,18558.0
2021-08-02 13:50:00,32.98,33.03,32.94,33.03,17022.0,32.5758,32.6252,32.5363,32.6252,17022.0
2021-08-02 14:00:00,33.03,33.06,32.97,33.03,17712.0,32.6252,32.6548,32.5659,32.6252,17712.0
2021-08-02 14:10:00,33.04,33.12,33.04,33.09,18092.0,32.6351,32.7141,32.6351,32.6845,18092.0
2021-08-02 14:20:00,33.09,33.09,33.02,33.07,17993.0,32.6845,32.6845,32.6153,32.6647,17993.0
2021-08-02 14:30:00,33.07,33.1,33.05,33.05,17501.0,32.6647,32.6943,32.645,32.645,17501.0
2021-08-02 14:40:00,33.05,33.06,33.01,33.02,17833.0,32.645,32.6548,32.6054,32.6153,17833.0
2021-08-02 14:50:00,33.02,33.05,33.0,33.03,19999.0,32.6153,32.645,32.5956,32.6252,19999.0
2021-08-02 15:00:00,33.02,33.04,32.95,32.96,23849.0,32.6153,32.6351,32.5462,32.5561,23849.0
2021-08-02 15:10:00,32.95,32.98,32.89,32.91,22413.0,32.5462,32.5758,32.4869,32.5067,22413.0
2021-08-02 15:20:00,32.9,32.92,32.85,32.86,19326.0,32.4968,32.5165,32.4474,32.4573,19326.0
2021-08-02 15:30:00,32.85,32.87,32.82,32.83,54867.0,32.4474,32.4672,32.4178,32.4277,54867.0
2021-08-02 15:40:00,32.83,32.85,32.7,32.72,83958.0,32.4277,32.4474,32.2992,32.319,83958.0
2021-08-02 15:50:00,32.71,32.74,32.62,32.73,259186.0,32.3091,32.3388,32.2202,32.3289,259186.0
2021-08-03 09:30:00,32.84,32.84,32.24,32.26,38113.0,32.4375,32.4375,31.8449,31.8646,38113.0
2021-08-03 09:40:00,32.25,32.25,31.8,31.81,36275.0,31.8548,31.8548,31.4103,31.4202,36275.0
2021-08-03 09:50:00,31.79,31.91,31.71,31.89,76566.0,31.4004,31.5189,31.3214,31.4992,76566.0
2021-08-03 10:00:00,31.88,32.1,31.88,32.01,24537.0,31.4893,31.7066,31.4893,31.6177,24537.0
2021-08-03 10:10:00,32.01,32.26,31.94,32.26,24388.0,31.6177,31.8646,31.5486,31.8646,24388.0
2021-08-03 10:20:00,32.24,32.3,32.21,32.27,15579.0,31.8449,31.9041,31.8152,31.8745,15579.0
2021-08-03 10:30:00,32.26,32.28,32.18,32.27,17109.0,31.8646,31.8844,31.7856,31.8745,17109.0
2021-08-03 10:40:00,32.29,32.38,32.26,32.36,17184.0,31.8943,31.9832,31.8646,31.9634,17184.0
2021-08-03 10:50:00,32.38,32.4,32.15,32.16,23566.0,31.9832,32.0029,31.756,31.7659,23566.0
2021-08-03 11:00:00,32.16,32.3,32.12,32.3,24136.0,31.7659,31.9041,31.7264,31.9041,24136.0
2021-08-03 11:10:00,32.28,32.37,32.26,32.31,17272.0,31.8844,31.9733,31.8646,31.914,17272.0
2021-08-03 11:20:00,32.3,32.43,32.29,32.4,24822.0,31.9041,32.0326,31.8943,32.0029,24822.0
2021-08-03 11:30:00,32.39,32.52,32.37,32.51,28616.0,31.993,32.1215,31.9733,32.1116,28616.0
2021-08-03 11:40:00,32.51,32.58,32.48,32.49,33246.0,32.1116,32.1807,32.0819,32.0918,33246.0
2021-08-03 11:50:00,32.48,32.5,32.41,32.46,43045.0,32.0819,32.1017,32.0128,32.0622,43045.0
2021-08-03 12:00:00,32.47,32.53,32.43,32.46,61154.0,32.0721,32.1313,32.0326,32.0622,61154.0
2021-08-03 12:10:00,32.47,32.51,32.42,32.47,33632.0,32.0721,32.1116,32.0227,32.0721,33632.0
2021-08-03 12:20:00,32.47,32.5,32.44,32.49,23072.0,32.0721,32.1017,32.0424,32.0918,23072.0
2021-08-03 12:30:00,32.49,32.53,32.45,32.53,37621.0,32.0918,32.1313,32.0523,32.1313,37621.0
2021-08-03 12:40:00,32.54,32.58,32.51,32.58,33205.0,32.1412,32.1807,32.1116,32.1807,33205.0
2021-08-03 12:50:00,32.58,32.64,32.57,32.59,34093.0,32.1807,32.24,32.1708,32.1906,34093.0
2021-08-03 13:00:00,32.6,32.67,32.59,32.63,25127.0,32.2005,32.2696,32.1906,32.2301,25127.0
2021-08-03 13:10:00,32.64,32.64,32.56,32.58,24969.0,32.24,32.24,32.161,32.1807,24969.0
2021-08-03 13:20:00,32.58,32.58,32.49,32.55,32776.0,32.1807,32.1807,32.0918,32.1511,32776.0
2021-08-03 13:30:00,32.56,32.58,32.52,32.55,37321.0,32.161,32.1807,32.1215,32.1511,37321.0
2021-08-03 13:40:00,32.55,32.67,32.55,32.66,33695.0,32.1511,32.2696,32.1511,32.2597,33695.0
2021-08-03 13:50:00,32.66,32.75,32.65,32.71,55682.0,32.2597,32.3486,32.2499,32.3091,55682.0
2021-08-03 14:00:00,32.7,32.71,32.63,32.69,32984.0,32.2992,32.3091,32.2301,32.2894,32984.0
2021-08-03 14:10:00,32.7,32.76,32.68,32.74,36720.0,32.2992,32.3585,32.2795,32.3388,36720.0
2021-08-03 14:20:00,32.74,32.86,32.72,32.83,47264.0,32.3388,32.4573,32.319,32.4277,47264.0
2021-08-03 14:30:00,32.83,32.91,32.83,32.91,26721.0,32.4277,32.5067,32.4277,32.5067,26721.0
2021-08-03 14:40:00,32.91,32.94,32.85,32.87,18446.0,32.5067,32.5363,32.4474,32.4672,18446.0
2021-08-03 14:50:00,32.87,32.89,32.84,32.84,52806.0,32.4672,32.4869,32.4375,32.4375,52806.0
2021-08-03 15:00:00,32.85,32.92,32.8,32.91,101099.0,32.4474,32.5165,32.398,32.5067,101099.0
2021-08-03 15:10:00,32.91,32.95,32.79,32.8,86603.0,32.5067,32.5462,32.3881,32.398,86603.0
2021-08-03 15:20:00,32.8,32.99,32.8,32.97,43603.0,32.398,32.5857,32.398,32.5659,43603.0
2021-08-03 15:30:00,32.96,33.0,32.94,32.96,47170.0,32.5561,32.5956,32.5363,32.5561,47170.0
2021-08-03 15:40:00,32.96,33.01,32.94,33.01,64374.0,32.5561,32.6054,32.5363,32.6054,64374.0
2021-08-03 15:50:00,33.01,33.07,32.97,32.98,273571.0,32.6054,32.6647,32.5659,32.5758,273571.0
2021-08-04 09:30:00,32.0,32.69,31.95,32.19,82222.0,31.6078,32.2894,31.5584,31.7955,82222.0
2021-08-04 09:40:00,32.19,32.31,31.71,31.89,72499.0,31.7955,31.914,31.3214,31.4992,72499.0
2021-08-04 09:50:00,31.81,31.86,31.4,31.57,195344.0,31.4202,31.4695,31.0152,31.1831,195344.0
2021-08-04 10:00:00,31.58,32.11,31.51,31.89,403477.0,31.193,31.7165,31.1238,31.4992,403477.0
2021-08-04 10:10:00,31.92,31.99,31.75,31.81,72559.0,31.5288,31.5979,31.3609,31.4202,72559.0
2021-08-04 10:20:00,31.79,31.82,31.62,31.74,102545.0,31.4004,31.43,31.2325,31.351,102545.0
2021-08-04 10:30:00,31.71,31.75,31.42,31.64,181882.0,31.3214,31.3609,31.0349,31.2522,181882.0
2021-08-04 10:40:00,31.64,31.72,31.41,31.46,35777.0,31.2522,31.3313,31.0251,31.0744,35777.0
2021-08-04 10:50:00,31.47,31.54,31.41,31.44,91838.0,31.0843,31.1535,31.0251,31.0547,91838.0
2021-08-04 11:00:00,31.44,31.77,31.34,31.72,150442.0,31.0547,31.3806,30.9559,31.3313,150442.0
2021-08-04 11:10:00,31.7,31.91,31.7,31.85,118168.0,31.3115,31.5189,31.3115,31.4597,118168.0
2021-08-04 11:20:00,31.85,31.94,31.72,31.79,192074.0,31.4597,31.5486,31.3313,31.4004,192074.0
2021-08-04 11:30:00,31.78,31.8,31.47,31.54,158416.0,31.3905,31.4103,31.0843,31.1535,158416.0
2021-08-04 11:40:00,31.55,31.57,31.39,31.45,74339.0,31.1633,31.1831,31.0053,31.0646,74339.0
2021-08-04 11:50:00,31.45,31.55,31.37,31.42,53547.0,31.0646,31.1633,30.9855,31.0349,53547.0
2021-08-04 12:00:00,31.42,31.52,31.42,31.46,49051.0,31.0349,31.1337,31.0349,31.0744,49051.0
2021-08-04 12:10:00,31.46,31.48,31.4,31.42,50488.0,31.0744,31.0942,31.0152,31.0349,50488.0
2021-08-04 12:20:00,31.42,31.48,31.38,31.41,54135.0,31.0349,31.0942,30.9954,31.0251,54135.0
2021-08-04 12:30:00,31.42,31.43,31.3,31.35,41449.0,31.0349,31.0448,30.9164,30.9658,41449.0
2021-08-04 12:40:00,31.35,31.35,31.08,31.21,75101.0,30.9658,30.9658,30.6991,30.8275,75101.0
2021-08-04 12:50:00,31.22,31.24,31.15,31.21,39863.0,30.8374,30.8571,30.7682,30.8275,39863.0
2021-08-04 13:00:00,31.21,31.33,31.21,31.32,56991.0,30.8275,30.946,30.8275,30.9362,56991.0
2021-08-04 13:10:00,31.33,31.37,31.15,31.16,38853.0,30.946,30.9855,30.7682,30.7781,38853.0
2021-08-04 13:20:00,31.15,31.15,31.0,31.02,88481.0,30.7682,30.7682,30.6201,30.6398,88481.0
2021-08-04 13:30:00,31.04,31.1,31.0,31.01,59205.0,30.6596,30.7189,30.6201,30.63,59205.0
2021-08-04 13:40:00,31.01,31.08,30.96,30.99,34027.0,30.63,30.6991,30.5806,30.6102,34027.0
2021-08-04 13:50:00,30.98,31.05,30.95,31.03,29511.0,30.6003,30.6695,30.5707,30.6497,29511.0
2021-08-04 14:00:00,31.03,31.11,30.96,31.07,62207.0,30.6497,30.7287,30.5806,30.6892,62207.0
2021-08-04 14:10:00,31.07,31.12,31.02,31.05,343096.0,30.6892,30.7386,30.6398,30.6695,343096.0
2021-08-04 14:20:00,31.05,31.11,31.0,31.02,70432.0,30.6695,30.7287,30.6201,30.6398,70432.0
2021-08-04 14:30:00,31.03,31.11,30.93,31.1,65667.0,30.6497,30.7287,30.5509,30.7189,65667.0
2021-08-04 14:40:00,31.11,31.11,30.99,31.11,76439.0,30.7287,30.7287,30.6102,30.7287,76439.0
2021-08-04 14:50:00,31.11,31.14,31.01,31.13,78061.0,30.7287,30.7584,30.63,30.7485,78061.0
2021-08-04 15:00:00,31.13,31.17,31.1,31.15,68621.0,30.7485,30.788,30.7189,30.7682,68621.0
2021-08-04 15:10:00,31.15,31.19,31.04,31.05,87824.0,30.7682,30.8078,30.6596,30.6695,87824.0
2021-08-04 15:20:00,31.04,31.09,30.99,31.08,68443.0,30.6596,30.709,30.6102,30.6991,68443.0
2021-08-04 15:30:00,31.08,31.09,31.01,31.01,121216.0,30.6991,30.709,30.63,30.63,121216.0
2021-08-04 15:40:00,31.02,31.02,30.88,30.92,133516.0,30.6398,30.6398,30.5015,30.5411,133516.0
2021-08-04 15:50:00,30.91,30.93,30.68,30.72,534254.0,30.5312,30.5509,30.304,30.3435,534254.0
2021-08-05 09:30:00,30.88,31.16,30.88,31.05,69940.0,30.5208,30.7976,30.5208,30.6888,69940.0
2021-08-05 09:40:00,31.04,31.12,30.85,30.99,98532.0,30.679,30.758,30.4912,30.6295,98532.0
2021-08-05 09:50:00,30.98,31.13,30.87,31.05,83506.0,30.6197,30.7679,30.5109,30.6888,83506.0
2021-08-05 10:00:00,31.05,31.41,31.03,31.23,635110.0,30.6888,31.0447,30.6691,30.8668,635110.0
2021-08-05 10:10:00,31.22,31.36,31.14,31.22,76316.0,30.8569,30.9952,30.7778,30.8569,76316.0
2021-08-05 10:20:00,31.22,31.38,31.2,31.31,117815.0,30.8569,31.015,30.8371,30.9458,117815.0
2021-08-05 10:30:00,31.31,31.5,31.3,31.43,155157.0,30.9458,31.1336,30.9359,31.0644,155157.0
2021-08-05 10:40:00,31.42,31.59,31.37,31.55,57561.0,31.0545,31.2226,31.0051,31.183,57561.0
2021-08-05 10:50:00,31.56,31.68,31.53,31.67,184349.0,31.1929,31.3115,31.1633,31.3016,184349.0
2021-08-05 11:00:00,31.67,31.71,31.6,31.66,85173.0,31.3016,31.3412,31.2324,31.2918,85173.0
2021-08-05 11:10:00,31.67,31.79,31.67,31.71,34560.0,31.3016,31.4202,31.3016,31.3412,34560.0
2021-08-05 11:20:00,31.71,31.81,31.7,31.8,31471.0,31.3412,31.44,31.3313,31.4301,31471.0
2021-08-05 11:30:00,31.8,31.86,31.63,31.67,112894.0,31.4301,31.4894,31.2621,31.3016,112894.0
2021-08-05 11:40:00,31.68,31.72,31.61,31.7,160161.0,31.3115,31.3511,31.2423,31.3313,160161.0
2021-08-05 11:50:00,31.7,31.79,31.67,31.79,37894.0,31.3313,31.4202,31.3016,31.4202,37894.0
2021-08-05 12:00:00,31.79,31.83,31.77,31.83,58203.0,31.4202,31.4598,31.4005,31.4598,58203.0
2021-08-05 12:10:00,31.83,31.84,31.74,31.76,119442.0,31.4598,31.4697,31.3708,31.3906,119442.0
2021-08-05 12:20:00,31.76,31.77,31.66,31.67,19837.0,31.3906,31.4005,31.2918,31.3016,19837.0
2021-08-05 12:30:00,31.67,31.71,31.62,31.65,38021.0,31.3016,31.3412,31.2522,31.2819,38021.0
2021-08-05 12:40:00,31.66,31.66,31.6,31.61,48425.0,31.2918,31.2918,31.2324,31.2423,48425.0
2021-08-05 12:50:00,31.62,31.67,31.6,31.63,34484.0,31.2522,31.3016,31.2324,31.2621,34484.0
2021-08-05 13:00:00,31.63,31.72,31.63,31.69,31235.0,31.2621,31.3511,31.2621,31.3214,31235.0
2021-08-05 13:10:00,31.69,31.79,31.67,31.79,32077.0,31.3214,31.4202,31.3016,31.4202,32077.0
2021-08-05 13:20:00,31.81,31.95,31.77,31.92,358636.0,31.44,31.5784,31.4005,31.5487,358636.0
2021-08-05 13:30:00,31.93,31.94,31.84,31.88,46967.0,31.5586,31.5685,31.4697,31.5092,46967.0
2021-08-05 13:40:00,31.88,31.9,31.81,31.9,41129.0,31.5092,31.529,31.44,31.529,41129.0
2021-08-05 13:50:00,31.9,31.93,31.85,31.86,27766.0,31.529,31.5586,31.4795,31.4894,27766.0
2021-08-05 14:00:00,31.85,31.86,31.77,31.82,64506.0,31.4795,31.4894,31.4005,31.4499,64506.0
2021-08-05 14:10:00,31.82,31.83,31.72,31.8,68699.0,31.4499,31.4598,31.3511,31.4301,68699.0
2021-08-05 14:20:00,31.8,31.82,31.76,31.77,36752.0,31.4301,31.4499,31.3906,31.4005,36752.0
2021-08-05 14:30:00,31.77,31.86,31.75,31.81,49844.0,31.4005,31.4894,31.3807,31.44,49844.0
2021-08-05 14:40:00,31.81,31.81,31.64,31.69,58704.0,31.44,31.44,31.272,31.3214,58704.0
2021-08-05 14:50:00,31.69,31.69,31.6,31.62,46278.0,31.3214,31.3214,31.2324,31.2522,46278.0
2021-08-05 15:00:00,31.62,31.76,31.62,31.71,251479.0,31.2522,31.3906,31.2522,31.3412,251479.0
2021-08-05 15:10:00,31.71,31.71,31.64,31.66,51052.0,31.3412,31.3412,31.272,31.2918,51052.0
2021-08-05 15:20:00,31.67,31.72,31.65,31.7,57050.0,31.3016,31.3511,31.2819,31.3313,57050.0
2021-08-05 15:30:00,31.71,31.74,31.64,31.65,90414.0,31.3412,31.3708,31.272,31.2819,90414.0
2021-08-05 15:40:00,31.64,31.74,31.64,31.7,143740.0,31.272,31.3708,31.272,31.3313,143740.0
2021-08-05 15:50:00,31.7,31.71,31.62,31.65,817134.0,31.3313,31.3412,31.2522,31.2819,817134.0
2021-08-06 09:30:00,32.15,32.49,31.86,32.0,189923.0,31.7761,32.1121,31.4894,31.6278,189923.0
2021-08-06 09:40:00,32.01,32.38,31.98,32.02,66340.0,31.6377,32.0034,31.608,31.6476,66340.0
2021-08-06 09:50:00,32.02,32.06,31.88,31.95,72610.0,31.6476,31.6871,31.5092,31.5784,72610.0
2021-08-06 10:00:00,31.94,32.06,31.86,31.98,146353.0,31.5685,31.6871,31.4894,31.608,146353.0
2021-08-06 10:10:00,31.98,32.06,31.9,32.05,61419.0,31.608,31.6871,31.529,31.6772,61419.0
2021-08-06 10:20:00,32.05,32.17,32.04,32.13,57527.0,31.6772,31.7958,31.6673,31.7563,57527.0
2021-08-06 10:30:00,32.12,32.13,31.89,31.9,298917.0,31.7464,31.7563,31.5191,31.529,298917.0
2021-08-06 10:40:00,31.92,32.08,31.85,32.05,62242.0,31.5487,31.7069,31.4795,31.6772,62242.0
2021-08-06 10:50:00,32.04,32.11,32.02,32.09,53792.0,31.6673,31.7365,31.6476,31.7167,53792.0
2021-08-06 11:00:00,32.09,32.2,32.05,32.16,190036.0,31.7167,31.8255,31.6772,31.7859,190036.0
2021-08-06 11:10:00,32.16,32.18,32.0,32.04,89906.0,31.7859,31.8057,31.6278,31.6673,89906.0
2021-08-06 11:20:00,32.04,32.25,32.03,32.11,53969.0,31.6673,31.8749,31.6574,31.7365,53969.0
2021-08-06 11:30:00,32.11,32.11,31.97,32.0,389638.0,31.7365,31.7365,31.5981,31.6278,389638.0
2021-08-06 11:40:00,31.99,32.0,31.92,31.94,125471.0,31.6179,31.6278,31.5487,31.5685,125471.0
2021-08-06 11:50:00,31.95,32.03,31.89,31.89,60340.0,31.5784,31.6574,31.5191,31.5191,60340.0
2021-08-06 12:00:00,31.89,31.89,31.78,31.88,47878.0,31.5191,31.5191,31.4104,31.5092,47878.0
2021-08-06 12:10:00,31.88,31.94,31.87,31.94,35687.0,31.5092,31.5685,31.4993,31.5685,35687.0
2021-08-06 12:20:00,31.94,31.97,31.89,31.92,60752.0,31.5685,31.5981,31.5191,31.5487,60752.0
2021-08-06 12:30:00,31.92,31.93,31.84,31.85,45799.0,31.5487,31.5586,31.4697,31.4795,45799.0
2021-08-06 12:40:00,31.84,31.92,31.82,31.91,36664.0,31.4697,31.5487,31.4499,31.5388,36664.0
2021-08-06 12:50:00,31.92,31.95,31.87,31.9,53681.0,31.5487,31.5784,31.4993,31.529,53681.0
2021-08-06 13:00:00,31.89,31.9,31.8,31.81,52099.0,31.5191,31.529,31.4301,31.44,52099.0
2021-08-06 13:10:00,31.81,31.87,31.77,31.83,38232.0,31.44,31.4993,31.4005,31.4598,38232.0
2021-08-06 13:20:00,31.84,31.9,31.8,31.8,76321.0,31.4697,31.529,31.4301,31.4301,76321.0
2021-08-06 13:30:00,31.81,31.82,31.72,31.72,22477.0,31.44,31.4499,31.3511,31.3511,22477.0
2021-08-06 13:40:00,31.72,31.74,31.68,31.72,29304.0,31.3511,31.3708,31.3115,31.3511,29304.0
2021-08-06 13:50:00,31.72,31.83,31.72,31.81,26954.0,31.3511,31.4598,31.3511,31.44,26954.0
2021-08-06 14:00:00,31.8,31.82,31.78,31.8,65811.0,31.4301,31.4499,31.4104,31.4301,65811.0
2021-08-06 14:10:00,31.8,31.86,31.79,31.84,37629.0,31.4301,31.4894,31.4202,31.4697,37629.0
2021-08-06 14:20:00,31.84,31.85,31.78,31.79,47237.0,31.4697,31.4795,31.4104,31.4202,47237.0
2021-08-06 14:30:00,31.78,31.78,31.66,31.75,44094.0,31.4104,31.4104,31.2918,31.3807,44094.0
2021-08-06 14:40:00,31.74,31.76,31.66,31.68,38875.0,31.3708,31.3906,31.2918,31.3115,38875.0
2021-08-06 14:50:00,31.67,31.77,31.65,31.71,91629.0,31.3016,31.4005,31.2819,31.3412,91629.0
2021-08-06 15:00:00,31.71,31.79,31.7,31.79,70484.0,31.3412,31.4202,31.3313,31.4202,70484.0
2021-08-06 15:10:00,31.79,31.83,31.78,31.82,47968.0,31.4202,31.4598,31.4104,31.4499,47968.0
2021-08-06 15:20:00,31.8,31.84,31.77,31.82,58586.0,31.4301,31.4697,31.4005,31.4499,58586.0
2021-08-06 15:30:00,31.82,31.84,31.77,31.82,77037.0,31.4499,31.4697,31.4005,31.4499,77037.0
2021-08-06 15:40:00,31.82,31.83,31.73,31.8,160030.0,31.4499,31.4598,31.3609,31.4301,160030.0
2021-08-06 15:50:00,31.79,31.82,31.73,31.75,391143.0,31.4202,31.4499,31.3609,31.3807,391143.0
2021-08-09 09:30:00,31.47,31.69,31.01,31.34,87501.0,31.104,31.3214,30.6493,30.9755,87501.0
2021-08-09 09:40:00,31.32,31.42,31.18,31.33,55467.0,30.9557,31.0545,30.8173,30.9656,55467.0
2021-08-09 09:50:00,31.37,31.48,31.31,31.42,37432.0,31.0051,31.1138,30.9458,31.0545,37432.0
2021-08-09 10:00:00,31.41,31.49,31.31,31.32,188324.0,31.0447,31.1237,30.9458,30.9557,188324.0
2021-08-09 10:10:00,31.32,31.35,31.2,31.32,58171.0,30.9557,30.9854,30.8371,30.9557,58171.0
2021-08-09 10:20:00,31.32,31.49,31.32,31.39,54905.0,30.9557,31.1237,30.9557,31.0249,54905.0
2021-08-09 10:30:00,31.37,31.47,31.33,31.45,80452.0,31.0051,31.104,30.9656,31.0842,80452.0
2021-08-09 10:40:00,31.45,31.46,31.39,31.42,43809.0,31.0842,31.0941,31.0249,31.0545,43809.0
2021-08-09 10:50:00,31.41,31.43,31.32,31.4,32639.0,31.0447,31.0644,30.9557,31.0348,32639.0
2021-08-09 11:00:00,31.39,31.48,31.36,31.48,33591.0,31.0249,31.1138,30.9952,31.1138,33591.0
2021-08-09 11:10:00,31.47,31.58,31.47,31.54,26889.0,31.104,31.2127,31.104,31.1731,26889.0
2021-08-09 11:20:00,31.54,31.55,31.48,31.52,21455.0,31.1731,31.183,31.1138,31.1534,21455.0
2021-08-09 11:30:00,31.53,31.56,31.5,31.55,31755.0,31.1633,31.1929,31.1336,31.183,31755.0
2021-08-09 11:40:00,31.55,31.59,31.54,31.58,23922.0,31.183,31.2226,31.1731,31.2127,23922.0
2021-08-09 11:50:00,31.59,31.65,31.57,31.64,22011.0,31.2226,31.2819,31.2028,31.272,22011.0
2021-08-09 12:00:00,31.63,31.63,31.51,31.6,17159.0,31.2621,31.2621,31.1435,31.2324,17159.0
2021-08-09 12:10:00,31.6,31.64,31.56,31.6,38809.0,31.2324,31.272,31.1929,31.2324,38809.0
2021-08-09 12:20:00,31.59,31.62,31.5,31.51,41092.0,31.2226,31.2522,31.1336,31.1435,41092.0
2021-08-09 12:30:00,31.51,31.53,31.47,31.53,18951.0,31.1435,31.1633,31.104,31.1633,18951.0
2021-08-09 12:40:00,31.52,31.53,31.47,31.48,27040.0,31.1534,31.1633,31.104,31.1138,27040.0
2021-08-09 12:50:00,31.48,31.51,31.47,31.47,15462.0,31.1138,31.1435,31.104,31.104,15462.0
2021-08-09 13:00:00,31.47,31.57,31.47,31.56,28867.0,31.104,31.2028,31.104,31.1929,28867.0
2021-08-09 13:10:00,31.57,31.61,31.5,31.56,25892.0,31.2028,31.2423,31.1336,31.1929,25892.0
2021-08-09 13:20:00,31.57,31.63,31.57,31.62,20302.0,31.2028,31.2621,31.2028,31.2522,20302.0
2021-08-09 13:30:00,31.62,31.67,31.6,31.66,44736.0,31.2522,31.3016,31.2324,31.2918,44736.0
2021-08-09 13:40:00,31.66,31.77,31.66,31.72,55189.0,31.2918,31.4005,31.2918,31.3511,55189.0
2021-08-09 13:50:00,31.72,31.74,31.68,31.71,17724.0,31.3511,31.3708,31.3115,31.3412,17724.0
2021-08-09 14:00:00,31.71,31.77,31.7,31.76,22438.0,31.3412,31.4005,31.3313,31.3906,22438.0
2021-08-09 14:10:00,31.77,31.8,31.76,31.79,15312.0,31.4005,31.4301,31.3906,31.4202,15312.0
2021-08-09 14:20:00,31.79,31.82,31.74,31.74,20303.0,31.4202,31.4499,31.3708,31.3708,20303.0
2021-08-09 14:30:00,31.74,31.82,31.71,31.8,107097.0,31.3708,31.4499,31.3412,31.4301,107097.0
2021-08-09 14:40:00,31.82,31.82,31.75,31.75,17418.0,31.4499,31.4499,31.3807,31.3807,17418.0
2021-08-09 14:50:00,31.75,31.76,31.7,31.75,84722.0,31.3807,31.3906,31.3313,31.3807,84722.0
2021-08-09 15:00:00,31.75,31.77,31.73,31.73,25576.0,31.3807,31.4005,31.3609,31.3609,25576.0
2021-08-09 15:10:00,31.74,31.82,31.73,31.81,43469.0,31.3708,31.4499,31.3609,31.44,43469.0
2021-08-09 15:20:00,31.81,31.82,31.74,31.75,27705.0,31.44,31.4499,31.3708,31.3807,27705.0
2021-08-09 15:30:00,31.75,31.81,31.75,31.8,28453.0,31.3807,31.44,31.3807,31.4301,28453.0
2021-08-09 15:40:00,31.79,31.79,31.67,31.68,79895.0,31.4202,31.4202,31.3016,31.3115,79895.0
2021-08-09 15:50:00,31.67,31.68,31.49,31.57,409583.0,31.3016,31.3115,31.1237,31.2028,409583.0
2021-08-10 09:30:00,31.63,31.99,31.5,31.98,40021.0,31.2621,31.6179,31.1336,31.608,40021.0
2021-08-10 09:40:00,31.98,32.03,31.75,31.89,32000.0,31.608,31.6574,31.3807,31.5191,32000.0
2021-08-10 09:50:00,31.89,32.1,31.77,32.07,182844.0,31.5191,31.7266,31.4005,31.697,182844.0
2021-08-10 10:00:00,32.06,32.27,31.99,32.26,63828.0,31.6871,31.8947,31.6179,31.8848,63828.0
2021-08-10 10:10:00,32.26,32.29,32.12,32.12,56913.0,31.8848,31.9144,31.7464,31.7464,56913.0
2021-08-10 10:20:00,32.13,32.18,32.08,32.18,39335.0,31.7563,31.8057,31.7069,31.8057,39335.0
2021-08-10 10:30:00,32.18,32.34,32.12,32.33,92458.0,31.8057,31.9638,31.7464,31.954,92458.0
2021-08-10 10:40:00,32.34,32.4,32.31,32.37,45071.0,31.9638,32.0231,31.9342,31.9935,45071.0
2021-08-10 10:50:00,32.38,32.4,32.28,32.38,51824.0,32.0034,32.0231,31.9045,32.0034,51824.0
2021-08-10 11:00:00,32.39,32.57,32.38,32.57,52067.0,32.0133,32.1912,32.0034,32.1912,52067.0
2021-08-10 11:10:00,32.57,32.59,32.47,32.54,36532.0,32.1912,32.2109,32.0923,32.1615,36532.0
2021-08-10 11:20:00,32.54,32.67,32.53,32.6,43430.0,32.1615,32.29,32.1516,32.2208,43430.0
2021-08-10 11:30:00,32.59,32.6,32.54,32.57,34938.0,32.2109,32.2208,32.1615,32.1912,34938.0
2021-08-10 11:40:00,32.54,32.6,32.5,32.5,28865.0,32.1615,32.2208,32.122,32.122,28865.0
2021-08-10 11:50:00,32.49,32.52,32.43,32.46,46210.0,32.1121,32.1417,32.0528,32.0824,46210.0
2021-08-10 12:00:00,32.47,32.47,32.35,32.37,13640.0,32.0923,32.0923,31.9737,31.9935,13640.0
2021-08-10 12:10:00,32.36,32.37,32.26,32.28,32517.0,31.9836,31.9935,31.8848,31.9045,32517.0
2021-08-10 12:20:00,32.28,32.35,32.27,32.31,18591.0,31.9045,31.9737,31.8947,31.9342,18591.0
2021-08-10 12:30:00,32.3,32.33,32.27,32.29,17211.0,31.9243,31.954,31.8947,31.9144,17211.0
2021-08-10 12:40:00,32.29,32.32,32.26,32.31,11499.0,31.9144,31.9441,31.8848,31.9342,11499.0
2021-08-10 12:50:00,32.3,32.34,32.28,32.33,12871.0,31.9243,31.9638,31.9045,31.954,12871.0
2021-08-10 13:00:00,32.33,32.42,32.32,32.38,18841.0,31.954,32.0429,31.9441,32.0034,18841.0
2021-08-10 13:10:00,32.38,32.45,32.38,32.43,14188.0,32.0034,32.0726,32.0034,32.0528,14188.0
2021-08-10 13:20:00,32.43,32.47,32.41,32.45,15194.0,32.0528,32.0923,32.033,32.0726,15194.0
2021-08-10 13:30:00,32.46,32.47,32.41,32.43,14014.0,32.0824,32.0923,32.033,32.0528,14014.0
2021-08-10 13:40:00,32.43,32.47,32.32,32.38,25325.0,32.0528,32.0923,31.9441,32.0034,25325.0
2021-08-10 13:50:00,32.37,32.44,32.35,32.41,15184.0,31.9935,32.0627,31.9737,32.033,15184.0
2021-08-10 14:00:00,32.41,32.44,32.37,32.37,18531.0,32.033,32.0627,31.9935,31.9935,18531.0
2021-08-10 14:10:00,32.38,32.39,32.33,32.36,33420.0,32.0034,32.0133,31.954,31.9836,33420.0
2021-08-10 14:20:00,32.37,32.37,32.34,32.35,16453.0,31.9935,31.9935,31.9638,31.9737,16453.0
2021-08-10 14:30:00,32.34,32.36,32.31,32.34,18517.0,31.9638,31.9836,31.9342,31.9638,18517.0
2021-08-10 14:40:00,32.34,32.38,32.33,32.37,17157.0,31.9638,32.0034,31.954,31.9935,17157.0
2021-08-10 14:50:00,32.37,32.38,32.33,32.34,17785.0,31.9935,32.0034,31.954,31.9638,17785.0
2021-08-10 15:00:00,32.34,32.35,32.28,32.29,30510.0,31.9638,31.9737,31.9045,31.9144,30510.0
2021-08-10 15:10:00,32.28,32.29,32.25,32.27,29402.0,31.9045,31.9144,31.8749,31.8947,29402.0
2021-08-10 15:20:00,32.27,32.32,32.26,32.3,23305.0,31.8947,31.9441,31.8848,31.9243,23305.0
2021-08-10 15:30:00,32.3,32.31,32.24,32.25,45139.0,31.9243,31.9342,31.865,31.8749,45139.0
2021-08-10 15:40:00,32.25,32.28,32.24,32.26,37405.0,31.8749,31.9045,31.865,31.8848,37405.0
2021-08-10 15:50:00,32.26,32.32,32.23,32.31,149329.0,31.8848,31.9441,31.8551,31.9342,149329.0
2021-08-11 09:30:00,32.27,32.4,31.81,32.05,32802.0,31.8947,32.0231,31.44,31.6772,32802.0
2021-08-11 09:40:00,32.02,32.39,31.99,32.38,24402.0,31.6476,32.0133,31.6179,32.0034,24402.0
2021-08-11 09:50:00,32.4,32.45,32.28,32.29,22253.0,32.0231,32.0726,31.9045,31.9144,22253.0
2021-08-11 10:00:00,32.26,32.35,32.21,32.3,23891.0,31.8848,31.9737,31.8354,31.9243,23891.0
2021-08-11 10:10:00,32.28,32.48,32.27,32.36,10622.0,31.9045,32.1022,31.8947,31.9836,10622.0
2021-08-11 10:20:00,32.38,32.43,32.23,32.24,5803.0,32.0034,32.0528,31.8551,31.865,5803.0
2021-08-11 10:30:00,32.25,32.32,32.18,32.32,42777.0,31.8749,31.9441,31.8057,31.9441,42777.0
2021-08-11 10:40:00,32.33,32.49,32.33,32.48,22351.0,31.954,32.1121,31.954,32.1022,22351.0
2021-08-11 10:50:00,32.51,32.54,32.43,32.54,20212.0,32.1319,32.1615,32.0528,32.1615,20212.0
2021-08-11 11:00:00,32.54,32.62,32.51,32.6,56559.0,32.1615,32.2406,32.1319,32.2208,56559.0
2021-08-11 11:10:00,32.61,32.64,32.51,32.64,80760.0,32.2307,32.2604,32.1319,32.2604,80760.0
2021-08-11 11:20:00,32.67,32.74,32.47,32.48,189980.0,32.29,32.3592,32.0923,32.1022,189980.0
2021-08-11 11:30:00,32.46,32.52,32.38,32.42,26758.0,32.0824,32.1417,32.0034,32.0429,26758.0
2021-08-11 11:40:00,32.41,32.55,32.41,32.55,46214.0,32.033,32.1714,32.033,32.1714,46214.0
2021-08-11 11:50:00,32.55,32.6,32.49,32.52,37433.0,32.1714,32.2208,32.1121,32.1417,37433.0
2021-08-11 12:00:00,32.52,32.65,32.51,32.63,41431.0,32.1417,32.2702,32.1319,32.2505,41431.0
2021-08-11 12:10:00,32.63,32.73,32.6,32.73,34483.0,32.2505,32.3493,32.2208,32.3493,34483.0
2021-08-11 12:20:00,32.73,32.74,32.69,32.73,26359.0,32.3493,32.3592,32.3098,32.3493,26359.0
2021-08-11 12:30:00,32.73,32.84,32.72,32.82,30344.0,32.3493,32.458,32.3394,32.4383,30344.0
2021-08-11 12:40:00,32.83,32.86,32.81,32.84,38917.0,32.4481,32.4778,32.4284,32.458,38917.0
2021-08-11 12:50:00,32.84,32.92,32.84,32.89,25846.0,32.458,32.5371,32.458,32.5074,25846.0
2021-08-11 13:00:00,32.88,32.94,32.84,32.91,33486.0,32.4976,32.5569,32.458,32.5272,33486.0
2021-08-11 13:10:00,32.91,32.91,32.86,32.86,15236.0,32.5272,32.5272,32.4778,32.4778,15236.0
2021-08-11 13:20:00,32.86,32.93,32.81,32.89,33771.0,32.4778,32.547,32.4284,32.5074,33771.0
2021-08-11 13:30:00,32.88,32.94,32.85,32.93,24461.0,32.4976,32.5569,32.4679,32.547,24461.0
2021-08-11 13:40:00,32.95,33.03,32.95,33.0,36511.0,32.5667,32.6458,32.5667,32.6162,36511.0
2021-08-11 13:50:00,33.01,33.02,32.9,32.9,35370.0,32.626,32.6359,32.5173,32.5173,35370.0
2021-08-11 14:00:00,32.9,32.9,32.82,32.85,18391.0,32.5173,32.5173,32.4383,32.4679,18391.0
2021-08-11 14:10:00,32.85,32.88,32.81,32.82,13385.0,32.4679,32.4976,32.4284,32.4383,13385.0
2021-08-11 14:20:00,32.82,32.84,32.81,32.83,22216.0,32.4383,32.458,32.4284,32.4481,22216.0
2021-08-11 14:30:00,32.82,32.82,32.77,32.78,20808.0,32.4383,32.4383,32.3888,32.3987,20808.0
2021-08-11 14:40:00,32.79,32.79,32.75,32.77,15681.0,32.4086,32.4086,32.3691,32.3888,15681.0
2021-08-11 14:50:00,32.77,32.81,32.74,32.8,19564.0,32.3888,32.4284,32.3592,32.4185,19564.0
2021-08-11 15:00:00,32.8,32.9,32.79,32.9,21861.0,32.4185,32.5173,32.4086,32.5173,21861.0
2021-08-11 15:10:00,32.89,32.96,32.88,32.93,38937.0,32.5074,32.5766,32.4976,32.547,38937.0
2021-08-11 15:20:00,32.92,32.94,32.85,32.89,36007.0,32.5371,32.5569,32.4679,32.5074,36007.0
2021-08-11 15:30:00,32.89,32.91,32.85,32.9,44065.0,32.5074,32.5272,32.4679,32.5173,44065.0
2021-08-11 15:40:00,32.9,32.93,32.88,32.89,51358.0,32.5173,32.547,32.4976,32.5074,51358.0
2021-08-11 15:50:00,32.88,33.02,32.87,33.02,228048.0,32.4976,32.6359,32.4877,32.6359,228048.0
2021-08-12 09:30:00,32.92,32.98,32.66,32.77,25961.0,32.5371,32.5964,32.2801,32.3888,25961.0
2021-08-12 09:40:00,32.82,32.82,32.63,32.65,11161.0,32.4383,32.4383,32.2505,32.2702,11161.0
2021-08-12 09:50:00,32.68,32.7,32.54,32.7,9825.0,32.2999,32.3197,32.1615,32.3197,9825.0
2021-08-12 10:00:00,32.72,32.82,32.65,32.67,16291.0,32.3394,32.4383,32.2702,32.29,16291.0
2021-08-12 10:10:00,32.68,32.72,32.58,32.58,23395.0,32.2999,32.3394,32.2011,32.2011,23395.0
2021-08-12 10:20:00,32.59,32.68,32.58,32.65,10001.0,32.2109,32.2999,32.2011,32.2702,10001.0
2021-08-12 10:30:00,32.64,32.66,32.55,32.58,34161.0,32.2604,32.2801,32.1714,32.2011,34161.0
2021-08-12 10:40:00,32.58,32.65,32.53,32.64,24736.0,32.2011,32.2702,32.1516,32.2604,24736.0
2021-08-12 10:50:00,32.64,32.64,32.55,32.6,35450.0,32.2604,32.2604,32.1714,32.2208,35450.0
2021-08-12 11:00:00,32.6,32.6,32.48,32.55,47239.0,32.2208,32.2208,32.1022,32.1714,47239.0
2021-08-12 11:10:00,32.55,32.58,32.49,32.57,29645.0,32.1714,32.2011,32.1121,32.1912,29645.0
2021-08-12 11:20:00,32.56,32.6,32.55,32.58,10577.0,32.1813,32.2208,32.1714,32.2011,10577.0
2021-08-12 11:30:00,32.58,32.6,32.53,32.6,12672.0,32.2011,32.2208,32.1516,32.2208,12672.0
2021-08-12 11:40:00,32.59,32.66,32.54,32.55,22440.0,32.2109,32.2801,32.1615,32.1714,22440.0
2021-08-12 11:50:00,32.55,32.61,32.51,32.6,39539.0,32.1714,32.2307,32.1319,32.2208,39539.0
2021-08-12 12:00:00,32.61,32.71,32.6,32.69,64528.0,32.2307,32.3295,32.2208,32.3098,64528.0
2021-08-12 12:10:00,32.69,32.72,32.66,32.71,16895.0,32.3098,32.3394,32.2801,32.3295,16895.0
2021-08-12 12:20:00,32.7,32.72,32.67,32.71,9591.0,32.3197,32.3394,32.29,32.3295,9591.0
2021-08-12 12:30:00,32.71,32.72,32.68,32.7,12310.0,32.3295,32.3394,32.2999,32.3197,12310.0
2021-08-12 12:40:00,32.7,32.74,32.69,32.73,9523.0,32.3197,32.3592,32.3098,32.3493,9523.0
2021-08-12 12:50:00,32.73,32.74,32.69,32.7,11849.0,32.3493,32.3592,32.3098,32.3197,11849.0
2021-08-12 13:00:00,32.7,32.71,32.67,32.67,11665.0,32.3197,32.3295,32.29,32.29,11665.0
2021-08-12 13:10:00,32.66,32.67,32.62,32.64,18822.0,32.2801,32.29,32.2406,32.2604,18822.0
2021-08-12 13:20:00,32.64,32.64,32.6,32.6,11888.0,32.2604,32.2604,32.2208,32.2208,11888.0
2021-08-12 13:30:00,32.61,32.63,32.56,32.58,21295.0,32.2307,32.2505,32.1813,32.2011,21295.0
2021-08-12 13:40:00,32.57,32.64,32.57,32.6,11586.0,32.1912,32.2604,32.1912,32.2208,11586.0
2021-08-12 13:50:00,32.6,32.61,32.55,32.57,17550.0,32.2208,32.2307,32.1714,32.1912,17550.0
2021-08-12 14:00:00,32.57,32.58,32.53,32.57,11191.0,32.1912,32.2011,32.1516,32.1912,11191.0
2021-08-12 14:10:00,32.58,32.6,32.56,32.58,11025.0,32.2011,32.2208,32.1813,32.2011,11025.0
2021-08-12 14:20:00,32.59,32.62,32.58,32.59,7390.0,32.2109,32.2406,32.2011,32.2109,7390.0
2021-08-12 14:30:00,32.58,32.61,32.56,32.6,17526.0,32.2011,32.2307,32.1813,32.2208,17526.0
2021-08-12 14:40:00,32.61,32.64,32.6,32.64,10252.0,32.2307,32.2604,32.2208,32.2604,10252.0
2021-08-12 14:50:00,32.63,32.63,32.59,32.59,21297.0,32.2505,32.2505,32.2109,32.2109,21297.0
2021-08-12 15:00:00,32.59,32.62,32.58,32.59,12736.0,32.2109,32.2406,32.2011,32.2109,12736.0
2021-08-12 15:10:00,32.59,32.64,32.57,32.64,15984.0,32.2109,32.2604,32.1912,32.2604,15984.0
2021-08-12 15:20:00,32.64,32.67,32.63,32.66,21632.0,32.2604,32.29,32.2505,32.2801,21632.0
2021-08-12 15:30:00,32.65,32.7,32.64,32.7,30859.0,32.2702,32.3197,32.2604,32.3197,30859.0
2021-08-12 15:40:00,32.71,32.76,32.7,32.72,113778.0,32.3295,32.379,32.3197,32.3394,113778.0
2021-08-12 15:50:00,32.73,32.73,32.66,32.68,113556.0,32.3493,32.3493,32.2801,32.2999,113556.0
2021-08-13 09:30:00,32.72,32.78,32.52,32.55,15888.0,32.3394,32.3987,32.1417,32.1714,15888.0
2021-08-13 09:40:00,32.56,32.71,32.54,32.55,8407.0,32.1813,32.3295,32.1615,32.1714,8407.0
2021-08-13 09:50:00,32.54,32.54,32.34,32.35,12654.0,32.1615,32.1615,31.9638,31.9737,12654.0
2021-08-13 10:00:00,32.34,32.4,32.32,32.35,11490.0,31.9638,32.0231,31.9441,31.9737,11490.0
2021-08-13 10:10:00,32.34,32.41,32.28,32.36,17607.0,31.9638,32.033,31.9045,31.9836,17607.0
2021-08-13 10:20:00,32.35,32.37,32.24,32.35,11488.0,31.9737,31.9935,31.865,31.9737,11488.0
2021-08-13 10:30:00,32.34,32.34,32.28,32.29,6783.0,31.9638,31.9638,31.9045,31.9144,6783.0
2021-08-13 10:40:00,32.28,32.34,32.28,32.33,8391.0,31.9045,31.9638,31.9045,31.954,8391.0
2021-08-13 10:50:00,32.32,32.37,32.31,32.31,4828.0,31.9441,31.9935,31.9342,31.9342,4828.0
2021-08-13 11:00:00,32.33,32.37,32.31,32.34,11356.0,31.954,31.9935,31.9342,31.9638,11356.0
2021-08-13 11:10:00,32.34,32.46,32.34,32.43,17420.0,31.9638,32.0824,31.9638,32.0528,17420.0
2021-08-13 11:20:00,32.44,32.47,32.38,32.38,14361.0,32.0627,32.0923,32.0034,32.0034,14361.0
2021-08-13 11:30:00,32.39,32.41,32.34,32.35,9879.0,32.0133,32.033,31.9638,31.9737,9879.0
2021-08-13 11:40:00,32.35,32.46,32.35,32.44,11510.0,31.9737,32.0824,31.9737,32.0627,11510.0
2021-08-13 11:50:00,32.44,32.45,32.41,32.42,8237.0,32.0627,32.0726,32.033,32.0429,8237.0
2021-08-13 12:00:00,32.42,32.44,32.39,32.4,5317.0,32.0429,32.0627,32.0133,32.0231,5317.0
2021-08-13 12:10:00,32.4,32.44,32.39,32.43,5656.0,32.0231,32.0627,32.0133,32.0528,5656.0
2021-08-13 12:20:00,32.44,32.45,32.41,32.41,8043.0,32.0627,32.0726,32.033,32.033,8043.0
2021-08-13 12:30:00,32.42,32.42,32.37,32.38,10416.0,32.0429,32.0429,31.9935,32.0034,10416.0
2021-08-13 12:40:00,32.37,32.4,32.36,32.38,8495.0,31.9935,32.0231,31.9836,32.0034,8495.0
2021-08-13 12:50:00,32.38,32.38,32.32,32.34,9037.0,32.0034,32.0034,31.9441,31.9638,9037.0
2021-08-13 13:00:00,32.33,32.34,32.29,32.3,8267.0,31.954,31.9638,31.9144,31.9243,8267.0
2021-08-13 13:10:00,32.3,32.32,32.28,32.29,12032.0,31.9243,31.9441,31.9045,31.9144,12032.0
2021-08-13 13:20:00,32.29,32.3,32.28,32.29,5357.0,31.9144,31.9243,31.9045,31.9144,5357.0
2021-08-13 13:30:00,32.28,32.29,32.25,32.26,8127.0,31.9045,31.9144,31.8749,31.8848,8127.0
2021-08-13 13:40:00,32.26,32.32,32.26,32.3,12097.0,31.8848,31.9441,31.8848,31.9243,12097.0
2021-08-13 13:50:00,32.29,32.35,32.29,32.31,16305.0,31.9144,31.9737,31.9144,31.9342,16305.0
2021-08-13 14:00:00,32.31,32.32,32.27,32.29,9892.0,31.9342,31.9441,31.8947,31.9144,9892.0
2021-08-13 14:10:00,32.28,32.31,32.26,32.27,13648.0,31.9045,31.9342,31.8848,31.8947,13648.0
2021-08-13 14:20:00,32.27,32.28,32.23,32.25,17794.0,31.8947,31.9045,31.8551,31.8749,17794.0
2021-08-13 14:30:00,32.24,32.25,32.2,32.2,12574.0,31.865,31.8749,31.8255,31.8255,12574.0
2021-08-13 14:40:00,32.21,32.22,32.11,32.12,16548.0,31.8354,31.8452,31.7365,31.7464,16548.0
2021-08-13 14:50:00,32.11,32.19,32.11,32.16,16763.0,31.7365,31.8156,31.7365,31.7859,16763.0
2021-08-13 15:00:00,32.16,32.2,32.14,32.18,13834.0,31.7859,31.8255,31.7662,31.8057,13834.0
2021-08-13 15:10:00,32.18,32.21,32.15,32.21,19886.0,31.8057,31.8354,31.7761,31.8354,19886.0
2021-08-13 15:20:00,32.21,32.23,32.13,32.13,17807.0,31.8354,31.8551,31.7563,31.7563,17807.0
2021-08-13 15:30:00,32.13,32.21,32.12,32.19,29060.0,31.7563,31.8354,31.7464,31.8156,29060.0
2021-08-13 15:40:00,32.19,32.2,32.17,32.19,30210.0,31.8156,31.8255,31.7958,31.8156,30210.0
2021-08-13 15:50:00,32.2,32.2,32.11,32.13,173407.0,31.8255,31.8255,31.7365,31.7563,173407.0
2021-08-16 09:30:00,31.77,31.82,31.37,31.53,27560.0,31.4005,31.4499,31.0051,31.1633,27560.0
2021-08-16 09:40:00,31.52,31.7,31.49,31.68,14334.0,31.1534,31.3313,31.1237,31.3115,14334.0
2021-08-16 09:50:00,31.7,31.77,31.61,31.62,23256.0,31.3313,31.4005,31.2423,31.2522,23256.0
2021-08-16 10:00:00,31.62,31.93,31.62,31.93,21434.0,31.2522,31.5586,31.2522,31.5586,21434.0
2021-08-16 10:10:00,31.94,32.19,31.94,32.06,36254.0,31.5685,31.8156,31.5685,31.6871,36254.0
2021-08-16 10:20:00,32.07,32.07,31.91,32.0,17679.0,31.697,31.697,31.5388,31.6278,17679.0
2021-08-16 10:30:00,32.06,32.1,31.9,32.08,20250.0,31.6871,31.7266,31.529,31.7069,20250.0
2021-08-16 10:40:00,32.07,32.14,31.99,32.0,13910.0,31.697,31.7662,31.6179,31.6278,13910.0
2021-08-16 10:50:00,32.01,32.08,31.95,31.97,26418.0,31.6377,31.7069,31.5784,31.5981,26418.0
2021-08-16 11:00:00,31.97,32.02,31.88,31.91,14592.0,31.5981,31.6476,31.5092,31.5388,14592.0
2021-08-16 11:10:00,31.92,31.98,31.91,31.97,25312.0,31.5487,31.608,31.5388,31.5981,25312.0
2021-08-16 11:20:00,31.98,32.02,31.88,31.89,35613.0,31.608,31.6476,31.5092,31.5191,35613.0
2021-08-16 11:30:00,31.89,31.99,31.88,31.91,16635.0,31.5191,31.6179,31.5092,31.5388,16635.0
2021-08-16 11:40:00,31.9,31.96,31.89,31.91,27152.0,31.529,31.5883,31.5191,31.5388,27152.0
2021-08-16 11:50:00,31.9,31.98,31.9,31.96,8285.0,31.529,31.608,31.529,31.5883,8285.0
2021-08-16 12:00:00,31.96,31.96,31.86,31.87,11091.0,31.5883,31.5883,31.4894,31.4993,11091.0
2021-08-16 12:10:00,31.88,31.88,31.83,31.84,9329.0,31.5092,31.5092,31.4598,31.4697,9329.0
2021-08-16 12:20:00,31.84,31.89,31.82,31.83,15417.0,31.4697,31.5191,31.4499,31.4598,15417.0
2021-08-16 12:30:00,31.84,31.85,31.79,31.83,9614.0,31.4697,31.4795,31.4202,31.4598,9614.0
2021-08-16 12:40:00,31.84,31.88,31.82,31.86,12853.0,31.4697,31.5092,31.4499,31.4894,12853.0
2021-08-16 12:50:00,31.87,31.91,31.84,31.89,11030.0,31.4993,31.5388,31.4697,31.5191,11030.0
2021-08-16 13:00:00,31.89,31.89,31.83,31.85,25798.0,31.5191,31.5191,31.4598,31.4795,25798.0
2021-08-16 13:10:00,31.85,31.98,31.84,31.91,40125.0,31.4795,31.608,31.4697,31.5388,40125.0
2021-08-16 13:20:00,31.91,32.0,31.88,31.95,22762.0,31.5388,31.6278,31.5092,31.5784,22762.0
2021-08-16 13:30:00,31.95,31.96,31.91,31.96,17614.0,31.5784,31.5883,31.5388,31.5883,17614.0
2021-08-16 13:40:00,31.95,32.01,31.94,31.95,21230.0,31.5784,31.6377,31.5685,31.5784,21230.0
2021-08-16 13:50:00,31.95,32.0,31.92,32.0,11025.0,31.5784,31.6278,31.5487,31.6278,11025.0
2021-08-16 14:00:00,31.99,32.01,31.96,31.98,12331.0,31.6179,31.6377,31.5883,31.608,12331.0
2021-08-16 14:10:00,31.99,32.0,31.95,31.95,11288.0,31.6179,31.6278,31.5784,31.5784,11288.0
2021-08-16 14:20:00,31.94,31.96,31.92,31.94,20840.0,31.5685,31.5883,31.5487,31.5685,20840.0
2021-08-16 14:30:00,31.94,31.98,31.92,31.94,23770.0,31.5685,31.608,31.5487,31.5685,23770.0
2021-08-16 14:40:00,31.94,32.03,31.92,32.03,23463.0,31.5685,31.6574,31.5487,31.6574,23463.0
2021-08-16 14:50:00,32.03,32.09,32.03,32.07,20893.0,31.6574,31.7167,31.6574,31.697,20893.0
2021-08-16 15:00:00,32.07,32.08,32.0,32.0,13814.0,31.697,31.7069,31.6278,31.6278,13814.0
2021-08-16 15:10:00,32.0,32.04,32.0,32.03,9368.0,31.6278,31.6673,31.6278,31.6574,9368.0
2021-08-16 15:20:00,32.04,32.06,32.0,32.02,17617.0,31.6673,31.6871,31.6278,31.6476,17617.0
2021-08-16 15:30:00,32.02,32.02,31.88,31.9,41357.0,31.6476,31.6476,31.5092,31.529,41357.0
2021-08-16 15:40:00,31.9,31.92,31.84,31.92,45209.0,31.529,31.5487,31.4697,31.5487,45209.0
2021-08-16 15:50:00,31.92,31.99,31.92,31.98,100220.0,31.5487,31.6179,31.5487,31.608,100220.0
2021-08-17 09:30:00,31.56,31.69,31.45,31.67,23178.0,31.1929,31.3214,31.0842,31.3016,23178.0
2021-08-17 09:40:00,31.67,31.69,31.5,31.61,13543.0,31.3016,31.3214,31.1336,31.2423,13543.0
2021-08-17 09:50:00,31.58,31.66,31.45,31.46,15094.0,31.2127,31.2918,31.0842,31.0941,15094.0
2021-08-17 10:00:00,31.43,31.59,31.43,31.59,25385.0,31.0644,31.2226,31.0644,31.2226,25385.0
2021-08-17 10:10:00,31.59,31.74,31.59,31.71,17376.0,31.2226,31.3708,31.2226,31.3412,17376.0
2021-08-17 10:20:00,31.73,31.73,31.62,31.69,16742.0,31.3609,31.3609,31.2522,31.3214,16742.0
2021-08-17 10:30:00,31.68,31.68,31.47,31.5,23696.0,31.3115,31.3115,31.104,31.1336,23696.0
2021-08-17 10:40:00,31.49,31.58,31.45,31.52,27447.0,31.1237,31.2127,31.0842,31.1534,27447.0
2021-08-17 10:50:00,31.53,31.53,31.37,31.38,39515.0,31.1633,31.1633,31.0051,31.015,39515.0
2021-08-17 11:00:00,31.39,31.44,31.38,31.44,26267.0,31.0249,31.0743,31.015,31.0743,26267.0
2021-08-17 11:10:00,31.43,31.44,31.37,31.44,38271.0,31.0644,31.0743,31.0051,31.0743,38271.0
2021-08-17 11:20:00,31.44,31.45,31.3,31.36,58680.0,31.0743,31.0842,30.9359,30.9952,58680.0
2021-08-17 11:30:00,31.35,31.47,31.33,31.46,21621.0,30.9854,31.104,30.9656,31.0941,21621.0
2021-08-17 11:40:00,31.49,31.55,31.47,31.53,14816.0,31.1237,31.183,31.104,31.1633,14816.0
2021-08-17 11:50:00,31.53,31.59,31.48,31.59,12181.0,31.1633,31.2226,31.1138,31.2226,12181.0
2021-08-17 12:00:00,31.57,31.59,31.52,31.53,13644.0,31.2028,31.2226,31.1534,31.1633,13644.0
2021-08-17 12:10:00,31.53,31.53,31.46,31.49,14956.0,31.1633,31.1633,31.0941,31.1237,14956.0
2021-08-17 12:20:00,31.49,31.52,31.49,31.5,14126.0,31.1237,31.1534,31.1237,31.1336,14126.0
2021-08-17 12:30:00,31.49,31.49,31.33,31.34,22192.0,31.1237,31.1237,30.9656,30.9755,22192.0
2021-08-17 12:40:00,31.33,31.34,31.2,31.22,20406.0,30.9656,30.9755,30.8371,30.8569,20406.0
2021-08-17 12:50:00,31.21,31.21,31.11,31.12,23130.0,30.847,30.847,30.7481,30.758,23130.0
2021-08-17 13:00:00,31.11,31.28,31.11,31.28,17794.0,30.7481,30.9162,30.7481,30.9162,17794.0
2021-08-17 13:10:00,31.28,31.34,31.27,31.3,11922.0,30.9162,30.9755,30.9063,30.9359,11922.0
2021-08-17 13:20:00,31.3,31.35,31.25,31.32,15744.0,30.9359,30.9854,30.8865,30.9557,15744.0
2021-08-17 13:30:00,31.33,31.33,31.22,31.22,11133.0,30.9656,30.9656,30.8569,30.8569,11133.0
2021-08-17 13:40:00,31.22,31.22,31.18,31.19,9732.0,30.8569,30.8569,30.8173,30.8272,9732.0
2021-08-17 13:50:00,31.2,31.31,31.17,31.31,12917.0,30.8371,30.9458,30.8075,30.9458,12917.0
2021-08-17 14:00:00,31.31,31.34,31.3,31.31,9955.0,30.9458,30.9755,30.9359,30.9458,9955.0
2021-08-17 14:10:00,31.32,31.4,31.3,31.39,35386.0,30.9557,31.0348,30.9359,31.0249,35386.0
2021-08-17 14:20:00,31.39,31.39,31.28,31.31,36303.0,31.0249,31.0249,30.9162,30.9458,36303.0
2021-08-17 14:30:00,31.31,31.35,31.29,31.33,41091.0,30.9458,30.9854,30.9261,30.9656,41091.0
2021-08-17 14:40:00,31.33,31.44,31.31,31.43,23859.0,30.9656,31.0743,30.9458,31.0644,23859.0
2021-08-17 14:50:00,31.44,31.47,31.4,31.46,15529.0,31.0743,31.104,31.0348,31.0941,15529.0
2021-08-17 15:00:00,31.45,31.49,31.42,31.47,19371.0,31.0842,31.1237,31.0545,31.104,19371.0
2021-08-17 15:10:00,31.46,31.47,31.38,31.4,15340.0,31.0941,31.104,31.015,31.0348,15340.0
2021-08-17 15:20:00,31.41,31.46,31.39,31.44,25571.0,31.0447,31.0941,31.0249,31.0743,25571.0
2021-08-17 15:30:00,31.44,31.47,31.4,31.41,21079.0,31.0743,31.104,31.0348,31.0447,21079.0
2021-08-17 15:40:00,31.4,31.42,31.35,31.38,42824.0,31.0348,31.0545,30.9854,31.015,42824.0
2021-08-17 15:50:00,31.38,31.51,31.35,31.49,160874.0,31.015,31.1435,30.9854,31.1237,160874.0
2021-08-18 09:30:00,31.82,31.95,31.55,31.63,106637.0,31.4499,31.5784,31.183,31.2621,106637.0
2021-08-18 09:40:00,31.59,31.75,31.41,31.44,40790.0,31.2226,31.3807,31.0447,31.0743,40790.0
2021-08-18 09:50:00,31.43,31.81,31.38,31.81,71259.0,31.0644,31.44,31.015,31.44,71259.0
2021-08-18 10:00:00,31.82,32.15,31.82,32.08,101678.0,31.4499,31.7761,31.4499,31.7069,101678.0
2021-08-18 10:10:00,32.08,32.21,32.05,32.15,73042.0,31.7069,31.8354,31.6772,31.7761,73042.0
2021-08-18 10:20:00,32.15,32.23,32.13,32.2,57221.0,31.7761,31.8551,31.7563,31.8255,57221.0
2021-08-18 10:30:00,32.21,32.41,32.17,32.35,49959.0,31.8354,32.033,31.7958,31.9737,49959.0
2021-08-18 10:40:00,32.34,32.51,32.33,32.49,191677.0,31.9638,32.1319,31.954,32.1121,191677.0
2021-08-18 10:50:00,32.49,32.6,32.49,32.57,55070.0,32.1121,32.2208,32.1121,32.1912,55070.0
2021-08-18 11:00:00,32.58,32.66,32.56,32.64,62882.0,32.2011,32.2801,32.1813,32.2604,62882.0
2021-08-18 11:10:00,32.65,32.67,32.43,32.5,62583.0,32.2702,32.29,32.0528,32.122,62583.0
2021-08-18 11:20:00,32.49,32.58,32.48,32.56,53157.0,32.1121,32.2011,32.1022,32.1813,53157.0
2021-08-18 11:30:00,32.54,32.59,32.46,32.53,87025.0,32.1615,32.2109,32.0824,32.1516,87025.0
2021-08-18 11:40:00,32.53,32.65,32.48,32.57,99271.0,32.1516,32.2702,32.1022,32.1912,99271.0
2021-08-18 11:50:00,32.56,32.82,32.56,32.76,132383.0,32.1813,32.4383,32.1813,32.379,132383.0
2021-08-18 12:00:00,32.77,32.83,32.74,32.76,47427.0,32.3888,32.4481,32.3592,32.379,47427.0
2021-08-18 12:10:00,32.76,32.77,32.58,32.61,34440.0,32.379,32.3888,32.2011,32.2307,34440.0
2021-08-18 12:20:00,32.62,32.68,32.59,32.63,35800.0,32.2406,32.2999,32.2109,32.2505,35800.0
2021-08-18 12:30:00,32.64,32.65,32.57,32.62,33537.0,32.2604,32.2702,32.1912,32.2406,33537.0
2021-08-18 12:40:00,32.63,32.69,32.61,32.68,27533.0,32.2505,32.3098,32.2307,32.2999,27533.0
2021-08-18 12:50:00,32.68,32.71,32.65,32.67,25394.0,32.2999,32.3295,32.2702,32.29,25394.0
2021-08-18 13:00:00,32.68,32.74,32.64,32.73,29962.0,32.2999,32.3592,32.2604,32.3493,29962.0
2021-08-18 13:10:00,32.73,32.78,32.72,32.77,22506.0,32.3493,32.3987,32.3394,32.3888,22506.0
2021-08-18 13:20:00,32.77,32.82,32.75,32.81,34547.0,32.3888,32.4383,32.3691,32.4284,34547.0
2021-08-18 13:30:00,32.82,32.86,32.77,32.84,31125.0,32.4383,32.4778,32.3888,32.458,31125.0
2021-08-18 13:40:00,32.84,32.91,32.83,32.89,24272.0,32.458,32.5272,32.4481,32.5074,24272.0
2021-08-18 13:50:00,32.89,32.93,32.86,32.91,94248.0,32.5074,32.547,32.4778,32.5272,94248.0
2021-08-18 14:00:00,32.91,32.93,32.64,32.72,159649.0,32.5272,32.547,32.2604,32.3394,159649.0
2021-08-18 14:10:00,32.7,32.78,32.58,32.66,45007.0,32.3197,32.3987,32.2011,32.2801,45007.0
2021-08-18 14:20:00,32.66,32.84,32.62,32.84,38538.0,32.2801,32.458,32.2406,32.458,38538.0
2021-08-18 14:30:00,32.84,32.87,32.79,32.83,39223.0,32.458,32.4877,32.4086,32.4481,39223.0
2021-08-18 14:40:00,32.83,32.85,32.77,32.8,39061.0,32.4481,32.4679,32.3888,32.4185,39061.0
2021-08-18 14:50:00,32.8,32.85,32.76,32.82,47809.0,32.4185,32.4679,32.379,32.4383,47809.0
2021-08-18 15:00:00,32.81,32.81,32.69,32.72,61976.0,32.4284,32.4284,32.3098,32.3394,61976.0
2021-08-18 15:10:00,32.71,32.74,32.67,32.71,54906.0,32.3295,32.3592,32.29,32.3295,54906.0
2021-08-18 15:20:00,32.71,32.71,32.58,32.58,68367.0,32.3295,32.3295,32.2011,32.2011,68367.0
2021-08-18 15:30:00,32.58,32.61,32.52,32.54,91478.0,32.2011,32.2307,32.1417,32.1615,91478.0
2021-08-18 15:40:00,32.54,32.58,32.31,32.32,136370.0,32.1615,32.2011,31.9342,31.9441,136370.0
2021-08-18 15:50:00,32.31,32.34,32.2,32.24,315093.0,31.9342,31.9638,31.8255,31.865,315093.0
2021-08-19 09:30:00,31.74,32.13,31.73,31.96,74854.0,31.3708,31.7563,31.3609,31.5883,74854.0
2021-08-19 09:40:00,31.94,32.15,31.84,32.05,57141.0,31.5685,31.7761,31.4697,31.6772,57141.0
2021-08-19 09:50:00,32.04,32.19,32.0,32.05,42751.0,31.6673,31.8156,31.6278,31.6772,42751.0
2021-08-19 10:00:00,32.02,32.03,31.8,31.82,68919.0,31.6476,31.6574,31.4301,31.4499,68919.0
2021-08-19 10:10:00,31.83,31.87,31.67,31.87,32424.0,31.4598,31.4993,31.3016,31.4993,32424.0
2021-08-19 10:20:00,31.85,31.85,31.55,31.56,28542.0,31.4795,31.4795,31.183,31.1929,28542.0
2021-08-19 10:30:00,31.56,31.57,31.34,31.34,107868.0,31.1929,31.2028,30.9755,30.9755,107868.0
2021-08-19 10:40:00,31.33,31.37,31.27,31.29,48458.0,30.9656,31.0051,30.9063,30.9261,48458.0
2021-08-19 10:50:00,31.29,31.55,31.25,31.55,25856.0,30.9261,31.183,30.8865,31.183,25856.0
2021-08-19 11:00:00,31.55,31.57,31.34,31.38,119980.0,31.183,31.2028,30.9755,31.015,119980.0
2021-08-19 11:10:00,31.37,31.39,31.22,31.31,40476.0,31.0051,31.0249,30.8569,30.9458,40476.0
2021-08-19 11:20:00,31.29,31.3,31.11,31.15,54608.0,30.9261,30.9359,30.7481,30.7877,54608.0
2021-08-19 11:30:00,31.16,31.28,31.13,31.26,48631.0,30.7976,30.9162,30.7679,30.8964,48631.0
2021-08-19 11:40:00,31.28,31.53,31.28,31.52,32704.0,30.9162,31.1633,30.9162,31.1534,32704.0
2021-08-19 11:50:00,31.53,31.65,31.52,31.65,18930.0,31.1633,31.2819,31.1534,31.2819,18930.0
2021-08-19 12:00:00,31.65,31.67,31.61,31.64,39292.0,31.2819,31.3016,31.2423,31.272,39292.0
2021-08-19 12:10:00,31.64,31.83,31.63,31.73,46643.0,31.272,31.4598,31.2621,31.3609,46643.0
2021-08-19 12:20:00,31.74,31.84,31.71,31.82,72220.0,31.3708,31.4697,31.3412,31.4499,72220.0
2021-08-19 12:30:00,31.82,31.82,31.75,31.81,29616.0,31.4499,31.4499,31.3807,31.44,29616.0
2021-08-19 12:40:00,31.81,31.86,31.76,31.76,22178.0,31.44,31.4894,31.3906,31.3906,22178.0
2021-08-19 12:50:00,31.76,31.89,31.73,31.89,28052.0,31.3906,31.5191,31.3609,31.5191,28052.0
2021-08-19 13:00:00,31.9,31.91,31.71,31.74,131034.0,31.529,31.5388,31.3412,31.3708,131034.0
2021-08-19 13:10:00,31.74,31.76,31.68,31.7,201746.0,31.3708,31.3906,31.3115,31.3313,201746.0
2021-08-19 13:20:00,31.7,31.71,31.63,31.63,251662.0,31.3313,31.3412,31.2621,31.2621,251662.0
2021-08-19 13:30:00,31.62,31.73,31.58,31.73,56509.0,31.2522,31.3609,31.2127,31.3609,56509.0
2021-08-19 13:40:00,31.74,31.8,31.72,31.76,22951.0,31.3708,31.4301,31.3511,31.3906,22951.0
2021-08-19 13:50:00,31.75,31.75,31.64,31.65,16341.0,31.3807,31.3807,31.272,31.2819,16341.0
2021-08-19 14:00:00,31.65,31.69,31.6,31.68,21872.0,31.2819,31.3214,31.2324,31.3115,21872.0
2021-08-19 14:10:00,31.67,31.71,31.62,31.71,17765.0,31.3016,31.3412,31.2522,31.3412,17765.0
2021-08-19 14:20:00,31.71,31.75,31.6,31.6,23024.0,31.3412,31.3807,31.2324,31.2324,23024.0
2021-08-19 14:30:00,31.58,31.65,31.48,31.63,40587.0,31.2127,31.2819,31.1138,31.2621,40587.0
2021-08-19 14:40:00,31.62,31.65,31.57,31.62,24828.0,31.2522,31.2819,31.2028,31.2522,24828.0
2021-08-19 14:50:00,31.61,31.69,31.54,31.64,28764.0,31.2423,31.3214,31.1731,31.272,28764.0
2021-08-19 15:00:00,31.67,31.71,31.65,31.66,92013.0,31.3016,31.3412,31.2819,31.2918,92013.0
2021-08-19 15:10:00,31.66,31.68,31.61,31.68,259723.0,31.2918,31.3115,31.2423,31.3115,259723.0
2021-08-19 15:20:00,31.68,31.85,31.67,31.84,28596.0,31.3115,31.4795,31.3016,31.4697,28596.0
2021-08-19 15:30:00,31.84,31.85,31.72,31.73,43042.0,31.4697,31.4795,31.3511,31.3609,43042.0
2021-08-19 15:40:00,31.73,31.74,31.65,31.68,74258.0,31.3609,31.3708,31.2819,31.3115,74258.0
2021-08-19 15:50:00,31.69,31.78,31.65,31.76,376509.0,31.3214,31.4104,31.2819,31.3906,376509.0
2021-08-20 09:30:00,31.64,31.78,31.47,31.75,79032.0,31.272,31.4104,31.104,31.3807,79032.0
2021-08-20 09:40:00,31.76,31.95,31.59,31.93,37403.0,31.3906,31.5784,31.2226,31.5586,37403.0
2021-08-20 09:50:00,31.9,31.9,31.7,31.71,31643.0,31.529,31.529,31.3313,31.3412,31643.0
2021-08-20 10:00:00,31.71,31.89,31.68,31.79,28772.0,31.3412,31.5191,31.3115,31.4202,28772.0
2021-08-20 10:10:00,31.78,31.79,31.68,31.78,17359.0,31.4104,31.4202,31.3115,31.4104,17359.0
2021-08-20 10:20:00,31.81,31.81,31.73,31.74,13513.0,31.44,31.44,31.3609,31.3708,13513.0
2021-08-20 10:30:00,31.77,31.84,31.75,31.77,10760.0,31.4005,31.4697,31.3807,31.4005,10760.0
2021-08-20 10:40:00,31.77,31.81,31.69,31.79,19600.0,31.4005,31.44,31.3214,31.4202,19600.0
2021-08-20 10:50:00,31.77,31.82,31.75,31.76,13053.0,31.4005,31.4499,31.3807,31.3906,13053.0
2021-08-20 11:00:00,31.79,31.84,31.71,31.83,20334.0,31.4202,31.4697,31.3412,31.4598,20334.0
2021-08-20 11:10:00,31.82,31.89,31.77,31.89,17458.0,31.4499,31.5191,31.4005,31.5191,17458.0
2021-08-20 11:20:00,31.89,31.93,31.83,31.83,9435.0,31.5191,31.5586,31.4598,31.4598,9435.0
2021-08-20 11:30:00,31.84,31.89,31.83,31.88,13003.0,31.4697,31.5191,31.4598,31.5092,13003.0
2021-08-20 11:40:00,31.89,31.91,31.86,31.87,7172.0,31.5191,31.5388,31.4894,31.4993,7172.0
2021-08-20 11:50:00,31.87,31.92,31.86,31.92,6785.0,31.4993,31.5487,31.4894,31.5487,6785.0
2021-08-20 12:00:00,31.93,31.99,31.93,31.94,6835.0,31.5586,31.6179,31.5586,31.5685,6835.0
2021-08-20 12:10:00,31.94,31.96,31.9,31.9,7475.0,31.5685,31.5883,31.529,31.529,7475.0
2021-08-20 12:20:00,31.9,31.96,31.88,31.96,11757.0,31.529,31.5883,31.5092,31.5883,11757.0
2021-08-20 12:30:00,31.96,31.97,31.92,31.92,9235.0,31.5883,31.5981,31.5487,31.5487,9235.0
2021-08-20 12:40:00,31.92,31.96,31.87,31.96,21015.0,31.5487,31.5883,31.4993,31.5883,21015.0
2021-08-20 12:50:00,31.96,31.98,31.88,31.88,9770.0,31.5883,31.608,31.5092,31.5092,9770.0
2021-08-20 13:00:00,31.89,31.93,31.86,31.87,18418.0,31.5191,31.5586,31.4894,31.4993,18418.0
2021-08-20 13:10:00,31.87,31.93,31.86,31.92,12161.0,31.4993,31.5586,31.4894,31.5487,12161.0
2021-08-20 13:20:00,31.92,31.92,31.88,31.88,7104.0,31.5487,31.5487,31.5092,31.5092,7104.0
2021-08-20 13:30:00,31.88,31.88,31.84,31.85,12842.0,31.5092,31.5092,31.4697,31.4795,12842.0
2021-08-20 13:40:00,31.84,31.88,31.83,31.86,12235.0,31.4697,31.5092,31.4598,31.4894,12235.0
2021-08-20 13:50:00,31.86,31.9,31.82,31.83,9302.0,31.4894,31.529,31.4499,31.4598,9302.0
2021-08-20 14:00:00,31.83,31.87,31.83,31.87,21004.0,31.4598,31.4993,31.4598,31.4993,21004.0
2021-08-20 14:10:00,31.86,31.88,31.82,31.82,13634.0,31.4894,31.5092,31.4499,31.4499,13634.0
2021-08-20 14:20:00,31.81,31.81,31.68,31.7,25485.0,31.44,31.44,31.3115,31.3313,25485.0
2021-08-20 14:30:00,31.71,31.73,31.69,31.72,20700.0,31.3412,31.3609,31.3214,31.3511,20700.0
2021-08-20 14:40:00,31.73,31.75,31.69,31.7,19375.0,31.3609,31.3807,31.3214,31.3313,19375.0
2021-08-20 14:50:00,31.7,31.72,31.69,31.72,22909.0,31.3313,31.3511,31.3214,31.3511,22909.0
2021-08-20 15:00:00,31.71,31.76,31.7,31.73,20226.0,31.3412,31.3906,31.3313,31.3609,20226.0
2021-08-20 15:10:00,31.72,31.77,31.72,31.75,17497.0,31.3511,31.4005,31.3511,31.3807,17497.0
2021-08-20 15:20:00,31.75,31.82,31.74,31.8,27276.0,31.3807,31.4499,31.3708,31.4301,27276.0
2021-08-20 15:30:00,31.81,31.83,31.76,31.77,44946.0,31.44,31.4598,31.3906,31.4005,44946.0
2021-08-20 15:40:00,31.77,31.84,31.74,31.8,54418.0,31.4005,31.4697,31.3708,31.4301,54418.0
2021-08-20 15:50:00,31.79,31.82,31.73,31.81,244524.0,31.4202,31.4499,31.3609,31.44,244524.0
2021-08-23 09:30:00,32.15,32.29,32.09,32.12,16270.0,31.7761,31.9144,31.7167,31.7464,16270.0
2021-08-23 09:40:00,32.13,32.31,32.1,32.31,14375.0,31.7563,31.9342,31.7266,31.9342,14375.0
2021-08-23 09:50:00,32.31,32.42,32.26,32.4,17130.0,31.9342,32.0429,31.8848,32.0231,17130.0
2021-08-23 10:00:00,32.37,32.42,32.17,32.23,28067.0,31.9935,32.0429,31.7958,31.8551,28067.0
2021-08-23 10:10:00,32.24,32.39,32.23,32.34,17426.0,31.865,32.0133,31.8551,31.9638,17426.0
2021-08-23 10:20:00,32.33,32.33,32.21,32.21,18689.0,31.954,31.954,31.8354,31.8354,18689.0
2021-08-23 10:30:00,32.21,32.25,32.14,32.23,25474.0,31.8354,31.8749,31.7662,31.8551,25474.0
2021-08-23 10:40:00,32.23,32.24,32.16,32.2,17319.0,31.8551,31.865,31.7859,31.8255,17319.0
2021-08-23 10:50:00,32.2,32.24,32.14,32.15,16880.0,31.8255,31.865,31.7662,31.7761,16880.0
2021-08-23 11:00:00,32.14,32.22,32.1,32.19,15163.0,31.7662,31.8452,31.7266,31.8156,15163.0
2021-08-23 11:10:00,32.19,32.2,32.09,32.12,14881.0,31.8156,31.8255,31.7167,31.7464,14881.0
2021-08-23 11:20:00,32.12,32.15,32.1,32.12,16860.0,31.7464,31.7761,31.7266,31.7464,16860.0
2021-08-23 11:30:00,32.12,32.15,32.11,32.14,9155.0,31.7464,31.7761,31.7365,31.7662,9155.0
2021-08-23 11:40:00,32.14,32.18,32.13,32.17,9849.0,31.7662,31.8057,31.7563,31.7958,9849.0
2021-08-23 11:50:00,32.17,32.26,32.16,32.24,23822.0,31.7958,31.8848,31.7859,31.865,23822.0
2021-08-23 12:00:00,32.28,32.31,32.26,32.29,14902.0,31.9045,31.9342,31.8848,31.9144,14902.0
2021-08-23 12:10:00,32.29,32.31,32.28,32.3,10310.0,31.9144,31.9342,31.9045,31.9243,10310.0
2021-08-23 12:20:00,32.3,32.3,32.21,32.26,17108.0,31.9243,31.9243,31.8354,31.8848,17108.0
2021-08-23 12:30:00,32.26,32.32,32.25,32.3,19673.0,31.8848,31.9441,31.8749,31.9243,19673.0
2021-08-23 12:40:00,32.31,32.32,32.2,32.2,8263.0,31.9342,31.9441,31.8255,31.8255,8263.0
2021-08-23 12:50:00,32.21,32.26,32.21,32.26,9890.0,31.8354,31.8848,31.8354,31.8848,9890.0
2021-08-23 13:00:00,32.27,32.31,32.26,32.31,9254.0,31.8947,31.9342,31.8848,31.9342,9254.0
2021-08-23 13:10:00,32.31,32.34,32.3,32.3,26520.0,31.9342,31.9638,31.9243,31.9243,26520.0
2021-08-23 13:20:00,32.3,32.37,32.29,32.37,30646.0,31.9243,31.9935,31.9144,31.9935,30646.0
2021-08-23 13:30:00,32.37,32.37,32.28,32.28,14757.0,31.9935,31.9935,31.9045,31.9045,14757.0
2021-08-23 13:40:00,32.27,32.33,32.27,32.3,15200.0,31.8947,31.954,31.8947,31.9243,15200.0
2021-08-23 13:50:00,32.3,32.39,32.28,32.38,33745.0,31.9243,32.0133,31.9045,32.0034,33745.0
2021-08-23 14:00:00,32.38,32.44,32.36,32.38,42372.0,32.0034,32.0627,31.9836,32.0034,42372.0
2021-08-23 14:10:00,32.39,32.42,32.34,32.36,28438.0,32.0133,32.0429,31.9638,31.9836,28438.0
2021-08-23 14:20:00,32.37,32.39,32.35,32.36,14058.0,31.9935,32.0133,31.9737,31.9836,14058.0
2021-08-23 14:30:00,32.36,32.37,32.34,32.37,15884.0,31.9836,31.9935,31.9638,31.9935,15884.0
2021-08-23 14:40:00,32.36,32.37,32.31,32.32,10748.0,31.9836,31.9935,31.9342,31.9441,10748.0
2021-08-23 14:50:00,32.33,32.35,32.31,32.33,10563.0,31.954,31.9737,31.9342,31.954,10563.0
2021-08-23 15:00:00,32.33,32.33,32.3,32.3,20742.0,31.954,31.954,31.9243,31.9243,20742.0
2021-08-23 15:10:00,32.3,32.31,32.26,32.29,31418.0,31.9243,31.9342,31.8848,31.9144,31418.0
2021-08-23 15:20:00,32.29,32.34,32.27,32.34,20303.0,31.9144,31.9638,31.8947,31.9638,20303.0
2021-08-23 15:30:00,32.34,32.38,32.32,32.36,33226.0,31.9638,32.0034,31.9441,31.9836,33226.0
2021-08-23 15:40:00,32.36,32.39,32.34,32.35,75224.0,31.9836,32.0133,31.9638,31.9737,75224.0
2021-08-23 15:50:00,32.36,32.37,32.18,32.2,297121.0,31.9836,31.9935,31.8057,31.8255,297121.0
2021-08-24 09:30:00,32.43,32.88,32.42,32.86,35893.0,32.0528,32.4976,32.0429,32.4778,35893.0
2021-08-24 09:40:00,32.88,32.9,32.8,32.85,9226.0,32.4976,32.5173,32.4185,32.4679,9226.0
2021-08-24 09:50:00,32.86,32.97,32.78,32.94,22481.0,32.4778,32.5865,32.3987,32.5569,22481.0
2021-08-24 10:00:00,32.97,32.97,32.74,32.76,39045.0,32.5865,32.5865,32.3592,32.379,39045.0
2021-08-24 10:10:00,32.77,32.94,32.77,32.82,30746.0,32.3888,32.5569,32.3888,32.4383,30746.0
2021-08-24 10:20:00,32.82,32.82,32.72,32.76,17227.0,32.4383,32.4383,32.3394,32.379,17227.0
2021-08-24 10:30:00,32.78,32.78,32.65,32.67,21947.0,32.3987,32.3987,32.2702,32.29,21947.0
2021-08-24 10:40:00,32.66,32.68,32.54,32.63,36374.0,32.2801,32.2999,32.1615,32.2505,36374.0
2021-08-24 10:50:00,32.63,32.65,32.57,32.63,21577.0,32.2505,32.2702,32.1912,32.2505,21577.0
2021-08-24 11:00:00,32.63,32.71,32.61,32.65,41775.0,32.2505,32.3295,32.2307,32.2702,41775.0
2021-08-24 11:10:00,32.66,32.71,32.62,32.63,34873.0,32.2801,32.3295,32.2406,32.2505,34873.0
2021-08-24 11:20:00,32.61,32.66,32.57,32.61,53303.0,32.2307,32.2801,32.1912,32.2307,53303.0
2021-08-24 11:30:00,32.61,32.61,32.56,32.61,22598.0,32.2307,32.2307,32.1813,32.2307,22598.0
2021-08-24 11:40:00,32.62,32.68,32.58,32.65,24635.0,32.2406,32.2999,32.2011,32.2702,24635.0
2021-08-24 11:50:00,32.65,32.69,32.64,32.66,24040.0,32.2702,32.3098,32.2604,32.2801,24040.0
2021-08-24 12:00:00,32.64,32.67,32.59,32.6,28336.0,32.2604,32.29,32.2109,32.2208,28336.0
2021-08-24 12:10:00,32.6,32.66,32.58,32.6,25136.0,32.2208,32.2801,32.2011,32.2208,25136.0
2021-08-24 12:20:00,32.61,32.64,32.59,32.64,12053.0,32.2307,32.2604,32.2109,32.2604,12053.0
2021-08-24 12:30:00,32.64,32.68,32.63,32.68,12856.0,32.2604,32.2999,32.2505,32.2999,12856.0
2021-08-24 12:40:00,32.69,32.7,32.67,32.69,15640.0,32.3098,32.3197,32.29,32.3098,15640.0
2021-08-24 12:50:00,32.7,32.7,32.63,32.69,15980.0,32.3197,32.3197,32.2505,32.3098,15980.0
2021-08-24 13:00:00,32.69,32.7,32.64,32.7,22554.0,32.3098,32.3197,32.2604,32.3197,22554.0
2021-08-24 13:10:00,32.7,32.76,32.69,32.76,20877.0,32.3197,32.379,32.3098,32.379,20877.0
2021-08-24 13:20:00,32.75,32.78,32.74,32.76,15031.0,32.3691,32.3987,32.3592,32.379,15031.0
2021-08-24 13:30:00,32.75,32.76,32.64,32.66,44398.0,32.3691,32.379,32.2604,32.2801,44398.0
2021-08-24 13:40:00,32.66,32.76,32.64,32.76,24474.0,32.2801,32.379,32.2604,32.379,24474.0
2021-08-24 13:50:00,32.76,32.79,32.73,32.76,18586.0,32.379,32.4086,32.3493,32.379,18586.0
2021-08-24 14:00:00,32.76,32.77,32.74,32.77,12533.0,32.379,32.3888,32.3592,32.3888,12533.0
2021-08-24 14:10:00,32.77,32.79,32.69,32.7,19251.0,32.3888,32.4086,32.3098,32.3197,19251.0
2021-08-24 14:20:00,32.69,32.71,32.63,32.66,23696.0,32.3098,32.3295,32.2505,32.2801,23696.0
2021-08-24 14:30:00,32.65,32.69,32.64,32.66,24765.0,32.2702,32.3098,32.2604,32.2801,24765.0
2021-08-24 14:40:00,32.66,32.73,32.66,32.73,21631.0,32.2801,32.3493,32.2801,32.3493,21631.0
2021-08-24 14:50:00,32.73,32.74,32.62,32.68,31413.0,32.3493,32.3592,32.2406,32.2999,31413.0
2021-08-24 15:00:00,32.69,32.69,32.62,32.63,25442.0,32.3098,32.3098,32.2406,32.2505,25442.0
2021-08-24 15:10:00,32.62,32.65,32.62,32.63,20200.0,32.2406,32.2702,32.2406,32.2505,20200.0
2021-08-24 15:20:00,32.63,32.63,32.56,32.59,40934.0,32.2505,32.2505,32.1813,32.2109,40934.0
2021-08-24 15:30:00,32.59,32.6,32.51,32.55,47197.0,32.2109,32.2208,32.1319,32.1714,47197.0
2021-08-24 15:40:00,32.54,32.58,32.5,32.52,49193.0,32.1615,32.2011,32.122,32.1417,49193.0
2021-08-24 15:50:00,32.52,32.57,32.49,32.53,188714.0,32.1417,32.1912,32.1121,32.1516,188714.0
2021-08-25 09:30:00,32.68,32.72,32.5,32.72,55885.0,32.2999,32.3394,32.122,32.3394,55885.0
2021-08-25 09:40:00,32.73,32.78,32.59,32.76,9626.0,32.3493,32.3987,32.2109,32.379,9626.0
2021-08-25 09:50:00,32.79,32.92,32.78,32.9,10501.0,32.4086,32.5371,32.3987,32.5173,10501.0
2021-08-25 10:00:00,32.9,32.93,32.8,32.8,13579.0,32.5173,32.547,32.4185,32.4185,13579.0
2021-08-25 10:10:00,32.83,32.83,32.77,32.8,9480.0,32.4481,32.4481,32.3888,32.4185,9480.0
2021-08-25 10:20:00,32.79,32.85,32.71,32.85,25728.0,32.4086,32.4679,32.3295,32.4679,25728.0
2021-08-25 10:30:00,32.82,32.88,32.77,32.88,22992.0,32.4383,32.4976,32.3888,32.4976,22992.0
2021-08-25 10:40:00,32.88,32.93,32.87,32.9,9944.0,32.4976,32.547,32.4877,32.5173,9944.0
2021-08-25 10:50:00,32.89,32.89,32.84,32.87,6844.0,32.5074,32.5074,32.458,32.4877,6844.0
2021-08-25 11:00:00,32.86,32.86,32.78,32.78,6381.0,32.4778,32.4778,32.3987,32.3987,6381.0
2021-08-25 11:10:00,32.79,32.85,32.78,32.8,19402.0,32.4086,32.4679,32.3987,32.4185,19402.0
2021-08-25 11:20:00,32.79,32.86,32.79,32.86,9263.0,32.4086,32.4778,32.4086,32.4778,9263.0
2021-08-25 11:30:00,32.86,32.91,32.84,32.91,6827.0,32.4778,32.5272,32.458,32.5272,6827.0
2021-08-25 11:40:00,32.92,32.96,32.91,32.95,15410.0,32.5371,32.5766,32.5272,32.5667,15410.0
2021-08-25 11:50:00,32.96,33.06,32.96,33.06,26143.0,32.5766,32.6755,32.5766,32.6755,26143.0
2021-08-25 12:00:00,33.06,33.09,33.04,33.05,14078.0,32.6755,32.7051,32.6557,32.6656,14078.0
2021-08-25 12:10:00,33.05,33.14,33.04,33.1,20036.0,32.6656,32.7545,32.6557,32.715,20036.0
2021-08-25 12:20:00,33.11,33.14,33.11,33.11,10496.0,32.7249,32.7545,32.7249,32.7249,10496.0
2021-08-25 12:30:00,33.1,33.1,33.05,33.07,10535.0,32.715,32.715,32.6656,32.6854,10535.0
2021-08-25 12:40:00,33.07,33.07,33.03,33.03,19533.0,32.6854,32.6854,32.6458,32.6458,19533.0
2021-08-25 12:50:00,33.04,33.08,33.01,33.03,15482.0,32.6557,32.6952,32.626,32.6458,15482.0
2021-08-25 13:00:00,33.04,33.07,33.01,33.06,9860.0,32.6557,32.6854,32.626,32.6755,9860.0
2021-08-25 13:10:00,33.07,33.12,33.07,33.09,18507.0,32.6854,32.7348,32.6854,32.7051,18507.0
2021-08-25 13:20:00,33.09,33.12,33.08,33.12,49719.0,32.7051,32.7348,32.6952,32.7348,49719.0
2021-08-25 13:30:00,33.12,33.16,33.11,33.14,14877.0,32.7348,32.7743,32.7249,32.7545,14877.0
2021-08-25 13:40:00,33.14,33.15,33.09,33.09,39331.0,32.7545,32.7644,32.7051,32.7051,39331.0
2021-08-25 13:50:00,33.09,33.12,33.08,33.09,62208.0,32.7051,32.7348,32.6952,32.7051,62208.0
2021-08-25 14:00:00,33.09,33.14,33.08,33.11,140769.0,32.7051,32.7545,32.6952,32.7249,140769.0
2021-08-25 14:10:00,33.09,33.09,33.0,33.04,45487.0,32.7051,32.7051,32.6162,32.6557,45487.0
2021-08-25 14:20:00,33.05,33.05,32.91,33.0,34792.0,32.6656,32.6656,32.5272,32.6162,34792.0
2021-08-25 14:30:00,33.0,33.0,32.95,32.97,18620.0,32.6162,32.6162,32.5667,32.5865,18620.0
2021-08-25 14:40:00,32.98,32.98,32.92,32.97,39078.0,32.5964,32.5964,32.5371,32.5865,39078.0
2021-08-25 14:50:00,32.96,33.02,32.96,33.01,17529.0,32.5766,32.6359,32.5766,32.626,17529.0
2021-08-25 15:00:00,33.01,33.01,32.96,32.98,17799.0,32.626,32.626,32.5766,32.5964,17799.0
2021-08-25 15:10:00,32.98,32.99,32.91,32.92,32547.0,32.5964,32.6063,32.5272,32.5371,32547.0
2021-08-25 15:20:00,32.92,32.98,32.91,32.93,41369.0,32.5371,32.5964,32.5272,32.547,41369.0
2021-08-25 15:30:00,32.94,33.01,32.93,32.94,120283.0,32.5569,32.626,32.547,32.5569,120283.0
2021-08-25 15:40:00,32.94,32.98,32.93,32.98,59779.0,32.5569,32.5964,32.547,32.5964,59779.0
2021-08-25 15:50:00,32.97,33.01,32.91,32.94,248078.0,32.5865,32.626,32.5272,32.5569,248078.0
2021-08-26 09:30:00,32.93,32.93,32.61,32.62,19456.0,32.547,32.547,32.2307,32.2406,19456.0
2021-08-26 09:40:00,32.64,32.83,32.64,32.76,11119.0,32.2604,32.4481,32.2604,32.379,11119.0
2021-08-26 09:50:00,32.78,32.83,32.71,32.79,9896.0,32.3987,32.4481,32.3295,32.4086,9896.0
2021-08-26 10:00:00,32.78,32.82,32.74,32.8,9417.0,32.3987,32.4383,32.3592,32.4185,9417.0
2021-08-26 10:10:00,32.83,32.91,32.76,32.87,10376.0,32.4481,32.5272,32.379,32.4877,10376.0
2021-08-26 10:20:00,32.86,32.9,32.67,32.79,14591.0,32.4778,32.5173,32.29,32.4086,14591.0
2021-08-26 10:30:00,32.8,32.82,32.76,32.76,33475.0,32.4185,32.4383,32.379,32.379,33475.0
2021-08-26 10:40:00,32.76,32.76,32.53,32.57,17468.0,32.379,32.379,32.1516,32.1912,17468.0
2021-08-26 10:50:00,32.57,32.57,32.5,32.52,15673.0,32.1912,32.1912,32.122,32.1417,15673.0
2021-08-26 11:00:00,32.5,32.56,32.48,32.56,13825.0,32.122,32.1813,32.1022,32.1813,13825.0
2021-08-26 11:10:00,32.55,32.69,32.55,32.66,18682.0,32.1714,32.3098,32.1714,32.2801,18682.0
2021-08-26 11:20:00,32.68,32.74,32.68,32.71,9060.0,32.2999,32.3592,32.2999,32.3295,9060.0
2021-08-26 11:30:00,32.7,32.71,32.63,32.71,12098.0,32.3197,32.3295,32.2505,32.3295,12098.0
2021-08-26 11:40:00,32.72,32.76,32.7,32.71,18547.0,32.3394,32.379,32.3197,32.3295,18547.0
2021-08-26 11:50:00,32.7,32.72,32.65,32.69,23378.0,32.3197,32.3394,32.2702,32.3098,23378.0
2021-08-26 12:00:00,32.69,32.75,32.65,32.65,8518.0,32.3098,32.3691,32.2702,32.2702,8518.0
2021-08-26 12:10:00,32.65,32.67,32.63,32.63,8273.0,32.2702,32.29,32.2505,32.2505,8273.0
2021-08-26 12:20:00,32.63,32.69,32.63,32.65,49391.0,32.2505,32.3098,32.2505,32.2702,49391.0
2021-08-26 12:30:00,32.67,32.72,32.64,32.65,14982.0,32.29,32.3394,32.2604,32.2702,14982.0
2021-08-26 12:40:00,32.66,32.67,32.62,32.63,3085.0,32.2801,32.29,32.2406,32.2505,3085.0
2021-08-26 12:50:00,32.62,32.63,32.56,32.58,12471.0,32.2406,32.2505,32.1813,32.2011,12471.0
2021-08-26 13:00:00,32.58,32.59,32.56,32.57,4379.0,32.2011,32.2109,32.1813,32.1912,4379.0
2021-08-26 13:10:00,32.57,32.59,32.56,32.58,10106.0,32.1912,32.2109,32.1813,32.2011,10106.0
2021-08-26 13:20:00,32.58,32.58,32.49,32.54,16033.0,32.2011,32.2011,32.1121,32.1615,16033.0
2021-08-26 13:30:00,32.54,32.57,32.53,32.55,8696.0,32.1615,32.1912,32.1516,32.1714,8696.0
2021-08-26 13:40:00,32.55,32.6,32.54,32.55,8990.0,32.1714,32.2208,32.1615,32.1714,8990.0
2021-08-26 13:50:00,32.55,32.56,32.53,32.54,16660.0,32.1714,32.1813,32.1516,32.1615,16660.0
2021-08-26 14:00:00,32.54,32.55,32.45,32.46,12474.0,32.1615,32.1714,32.0726,32.0824,12474.0
2021-08-26 14:10:00,32.46,32.5,32.46,32.46,11540.0,32.0824,32.122,32.0824,32.0824,11540.0
2021-08-26 14:20:00,32.47,32.49,32.46,32.47,10850.0,32.0923,32.1121,32.0824,32.0923,10850.0
2021-08-26 14:30:00,32.47,32.47,32.41,32.43,12218.0,32.0923,32.0923,32.033,32.0528,12218.0
2021-08-26 14:40:00,32.44,32.45,32.33,32.34,18819.0,32.0627,32.0726,31.954,31.9638,18819.0
2021-08-26 14:50:00,32.34,32.36,32.29,32.3,15311.0,31.9638,31.9836,31.9144,31.9243,15311.0
2021-08-26 15:00:00,32.3,32.3,32.25,32.28,19098.0,31.9243,31.9243,31.8749,31.9045,19098.0
2021-08-26 15:10:00,32.28,32.37,32.26,32.37,18975.0,31.9045,31.9935,31.8848,31.9935,18975.0
2021-08-26 15:20:00,32.37,32.37,32.31,32.35,20033.0,31.9935,31.9935,31.9342,31.9737,20033.0
2021-08-26 15:30:00,32.35,32.37,32.29,32.3,31107.0,31.9737,31.9935,31.9144,31.9243,31107.0
2021-08-26 15:40:00,32.3,32.35,32.27,32.3,45458.0,31.9243,31.9737,31.8947,31.9243,45458.0
2021-08-26 15:50:00,32.31,32.33,32.19,32.21,238806.0,31.9342,31.954,31.8156,31.8354,238806.0
2021-08-27 09:30:00,32.45,32.6,32.39,32.6,31626.0,32.0726,32.2208,32.0133,32.2208,31626.0
2021-08-27 09:40:00,32.58,32.76,32.57,32.68,15737.0,32.2011,32.379,32.1912,32.2999,15737.0
2021-08-27 09:50:00,32.64,32.67,32.51,32.55,21334.0,32.2604,32.29,32.1319,32.1714,21334.0
2021-08-27 10:00:00,32.57,32.62,32.47,32.53,11377.0,32.1912,32.2406,32.0923,32.1516,11377.0
2021-08-27 10:10:00,32.52,32.58,32.44,32.48,17060.0,32.1417,32.2011,32.0627,32.1022,17060.0
2021-08-27 10:20:00,32.5,32.65,32.49,32.65,12583.0,32.122,32.2702,32.1121,32.2702,12583.0
2021-08-27 10:30:00,32.65,32.68,32.62,32.64,25985.0,32.2702,32.2999,32.2406,32.2604,25985.0
2021-08-27 10:40:00,32.63,32.76,32.62,32.76,42237.0,32.2505,32.379,32.2406,32.379,42237.0
2021-08-27 10:50:00,32.75,32.87,32.74,32.86,28812.0,32.3691,32.4877,32.3592,32.4778,28812.0
2021-08-27 11:00:00,32.86,32.88,32.76,32.77,20896.0,32.4778,32.4976,32.379,32.3888,20896.0
2021-08-27 11:10:00,32.76,32.77,32.72,32.72,18468.0,32.379,32.3888,32.3394,32.3394,18468.0
2021-08-27 11:20:00,32.73,32.79,32.72,32.75,21711.0,32.3493,32.4086,32.3394,32.3691,21711.0
2021-08-27 11:30:00,32.75,32.79,32.74,32.76,18859.0,32.3691,32.4086,32.3592,32.379,18859.0
2021-08-27 11:40:00,32.77,32.84,32.74,32.76,28299.0,32.3888,32.458,32.3592,32.379,28299.0
2021-08-27 11:50:00,32.77,32.82,32.77,32.78,13807.0,32.3888,32.4383,32.3888,32.3987,13807.0
2021-08-27 12:00:00,32.8,32.83,32.75,32.83,16398.0,32.4185,32.4481,32.3691,32.4481,16398.0
2021-08-27 12:10:00,32.83,32.9,32.82,32.86,18465.0,32.4481,32.5173,32.4383,32.4778,18465.0
2021-08-27 12:20:00,32.87,32.91,32.85,32.91,12997.0,32.4877,32.5272,32.4679,32.5272,12997.0
2021-08-27 12:30:00,32.91,32.97,32.9,32.92,26984.0,32.5272,32.5865,32.5173,32.5371,26984.0
2021-08-27 12:40:00,32.93,32.95,32.89,32.94,17500.0,32.547,32.5667,32.5074,32.5569,17500.0
2021-08-27 12:50:00,32.94,32.97,32.93,32.95,19612.0,32.5569,32.5865,32.547,32.5667,19612.0
2021-08-27 13:00:00,32.95,32.98,32.94,32.96,22047.0,32.5667,32.5964,32.5569,32.5766,22047.0
2021-08-27 13:10:00,32.97,33.0,32.91,32.92,26202.0,32.5865,32.6162,32.5272,32.5371,26202.0
2021-08-27 13:20:00,32.91,33.01,32.9,33.01,29373.0,32.5272,32.626,32.5173,32.626,29373.0
2021-08-27 13:30:00,33.01,33.02,32.95,32.96,21272.0,32.626,32.6359,32.5667,32.5766,21272.0
2021-08-27 13:40:00,32.97,33.03,32.95,33.01,18835.0,32.5865,32.6458,32.5667,32.626,18835.0
2021-08-27 13:50:00,33.01,33.08,33.0,33.07,18135.0,32.626,32.6952,32.6162,32.6854,18135.0
2021-08-27 14:00:00,33.07,33.08,32.95,32.98,25159.0,32.6854,32.6952,32.5667,32.5964,25159.0
2021-08-27 14:10:00,32.98,33.01,32.97,32.99,18656.0,32.5964,32.626,32.5865,32.6063,18656.0
2021-08-27 14:20:00,32.99,33.0,32.94,32.95,15444.0,32.6063,32.6162,32.5569,32.5667,15444.0
2021-08-27 14:30:00,32.95,32.95,32.89,32.91,17683.0,32.5667,32.5667,32.5074,32.5272,17683.0
2021-08-27 14:40:00,32.91,32.93,32.88,32.91,17193.0,32.5272,32.547,32.4976,32.5272,17193.0
2021-08-27 14:50:00,32.91,32.91,32.87,32.89,22060.0,32.5272,32.5272,32.4877,32.5074,22060.0
2021-08-27 15:00:00,32.89,32.94,32.87,32.91,18936.0,32.5074,32.5569,32.4877,32.5272,18936.0
2021-08-27 15:10:00,32.91,32.94,32.88,32.92,27276.0,32.5272,32.5569,32.4976,32.5371,27276.0
2021-08-27 15:20:00,32.92,32.94,32.87,32.88,34267.0,32.5371,32.5569,32.4877,32.4976,34267.0
2021-08-27 15:30:00,32.89,32.95,32.86,32.91,46027.0,32.5074,32.5667,32.4778,32.5272,46027.0
2021-08-27 15:40:00,32.91,32.93,32.8,32.83,71445.0,32.5272,32.547,32.4185,32.4481,71445.0
2021-08-27 15:50:00,32.84,32.87,32.77,32.79,268919.0,32.458,32.4877,32.3888,32.4086,268919.0
2021-08-30 09:30:00,32.81,32.9,32.5,32.5,17550.0,32.4284,32.5173,32.122,32.122,17550.0
2021-08-30 09:40:00,32.45,32.47,32.35,32.35,9433.0,32.0726,32.0923,31.9737,31.9737,9433.0
2021-08-30 09:50:00,32.33,32.44,32.32,32.41,7785.0,31.954,32.0627,31.9441,32.033,7785.0
2021-08-30 10:00:00,32.38,32.42,32.23,32.24,18083.0,32.0034,32.0429,31.8551,31.865,18083.0
2021-08-30 10:10:00,32.26,32.3,32.17,32.27,17492.0,31.8848,31.9243,31.7958,31.8947,17492.0
2021-08-30 10:20:00,32.27,32.31,32.24,32.26,9287.0,31.8947,31.9342,31.865,31.8848,9287.0
2021-08-30 10:30:00,32.25,32.31,32.19,32.29,17412.0,31.8749,31.9342,31.8156,31.9144,17412.0
2021-08-30 10:40:00,32.3,32.33,32.27,32.33,14664.0,31.9243,31.954,31.8947,31.954,14664.0
2021-08-30 10:50:00,32.33,32.42,32.32,32.32,14171.0,31.954,32.0429,31.9441,31.9441,14171.0
2021-08-30 11:00:00,32.32,32.32,32.19,32.19,13233.0,31.9441,31.9441,31.8156,31.8156,13233.0
2021-08-30 11:10:00,32.19,32.26,32.19,32.19,13531.0,31.8156,31.8848,31.8156,31.8156,13531.0
2021-08-30 11:20:00,32.19,32.2,32.13,32.14,14318.0,31.8156,31.8255,31.7563,31.7662,14318.0
2021-08-30 11:30:00,32.15,32.23,32.15,32.16,10176.0,31.7761,31.8551,31.7761,31.7859,10176.0
2021-08-30 11:40:00,32.16,32.24,32.12,32.17,18332.0,31.7859,31.865,31.7464,31.7958,18332.0
2021-08-30 11:50:00,32.16,32.28,32.16,32.27,13982.0,31.7859,31.9045,31.7859,31.8947,13982.0
2021-08-30 12:00:00,32.29,32.3,32.26,32.26,24792.0,31.9144,31.9243,31.8848,31.8848,24792.0
2021-08-30 12:10:00,32.26,32.26,32.21,32.21,8219.0,31.8848,31.8848,31.8354,31.8354,8219.0
2021-08-30 12:20:00,32.21,32.21,32.13,32.13,11354.0,31.8354,31.8354,31.7563,31.7563,11354.0
2021-08-30 12:30:00,32.14,32.18,32.11,32.13,10409.0,31.7662,31.8057,31.7365,31.7563,10409.0
2021-08-30 12:40:00,32.12,32.13,32.1,32.12,7344.0,31.7464,31.7563,31.7266,31.7464,7344.0
2021-08-30 12:50:00,32.12,32.14,32.08,32.09,16723.0,31.7464,31.7662,31.7069,31.7167,16723.0
2021-08-30 13:00:00,32.09,32.11,32.02,32.02,10551.0,31.7167,31.7365,31.6476,31.6476,10551.0
2021-08-30 13:10:00,32.02,32.03,32.0,32.01,15512.0,31.6476,31.6574,31.6278,31.6377,15512.0
2021-08-30 13:20:00,32.0,32.0,31.96,31.99,21164.0,31.6278,31.6278,31.5883,31.6179,21164.0
2021-08-30 13:30:00,31.99,32.06,31.99,32.05,14968.0,31.6179,31.6871,31.6179,31.6772,14968.0
2021-08-30 13:40:00,32.05,32.08,32.04,32.05,12413.0,31.6772,31.7069,31.6673,31.6772,12413.0
2021-08-30 13:50:00,32.05,32.06,32.03,32.03,10940.0,31.6772,31.6871,31.6574,31.6574,10940.0
2021-08-30 14:00:00,32.03,32.09,32.02,32.02,17709.0,31.6574,31.7167,31.6476,31.6476,17709.0
2021-08-30 14:10:00,32.02,32.05,32.0,32.01,15723.0,31.6476,31.6772,31.6278,31.6377,15723.0
2021-08-30 14:20:00,32.0,32.01,31.95,31.99,12319.0,31.6278,31.6377,31.5784,31.6179,12319.0
2021-08-30 14:30:00,31.98,31.99,31.93,31.94,18958.0,31.608,31.6179,31.5586,31.5685,18958.0
2021-08-30 14:40:00,31.94,31.97,31.92,31.96,11571.0,31.5685,31.5981,31.5487,31.5883,11571.0
2021-08-30 14:50:00,31.96,32.01,31.96,32.0,14924.0,31.5883,31.6377,31.5883,31.6278,14924.0
2021-08-30 15:00:00,32.0,32.11,31.99,32.09,27802.0,31.6278,31.7365,31.6179,31.7167,27802.0
2021-08-30 15:10:00,32.09,32.09,32.02,32.05,19530.0,31.7167,31.7167,31.6476,31.6772,19530.0
2021-08-30 15:20:00,32.05,32.05,31.97,31.98,22495.0,31.6772,31.6772,31.5981,31.608,22495.0
2021-08-30 15:30:00,31.97,31.98,31.93,31.93,43131.0,31.5981,31.608,31.5586,31.5586,43131.0
2021-08-30 15:40:00,31.93,31.94,31.87,31.89,54919.0,31.5586,31.5685,31.4993,31.5191,54919.0
2021-08-30 15:50:00,31.89,31.9,31.77,31.79,218526.0,31.5191,31.529,31.4005,31.4202,218526.0
2021-08-31 09:30:00,31.68,31.91,31.6,31.8,63048.0,31.3115,31.5388,31.2324,31.4301,63048.0
2021-08-31 09:40:00,31.78,31.89,31.58,31.66,30587.0,31.4104,31.5191,31.2127,31.2918,30587.0
2021-08-31 09:50:00,31.69,31.7,31.61,31.63,21317.0,31.3214,31.3313,31.2423,31.2621,21317.0
2021-08-31 10:00:00,31.64,31.83,31.61,31.82,83208.0,31.272,31.4598,31.2423,31.4499,83208.0
2021-08-31 10:10:00,31.82,32.01,31.74,31.96,90747.0,31.4499,31.6377,31.3708,31.5883,90747.0
2021-08-31 10:20:00,31.97,31.97,31.7,31.79,47370.0,31.5981,31.5981,31.3313,31.4202,47370.0
2021-08-31 10:30:00,31.8,31.86,31.78,31.86,27713.0,31.4301,31.4894,31.4104,31.4894,27713.0
2021-08-31 10:40:00,31.87,32.07,31.87,32.06,22068.0,31.4993,31.697,31.4993,31.6871,22068.0
2021-08-31 10:50:00,32.09,32.09,31.97,32.0,24932.0,31.7167,31.7167,31.5981,31.6278,24932.0
2021-08-31 11:00:00,32.01,32.04,32.0,32.01,26827.0,31.6377,31.6673,31.6278,31.6377,26827.0
2021-08-31 11:10:00,32.0,32.13,31.97,32.13,36644.0,31.6278,31.7563,31.5981,31.7563,36644.0
2021-08-31 11:20:00,32.14,32.16,32.12,32.16,103134.0,31.7662,31.7859,31.7464,31.7859,103134.0
2021-08-31 11:30:00,32.16,32.22,32.15,32.21,25824.0,31.7859,31.8452,31.7761,31.8354,25824.0
2021-08-31 11:40:00,32.2,32.27,32.2,32.27,19322.0,31.8255,31.8947,31.8255,31.8947,19322.0
2021-08-31 11:50:00,32.27,32.34,32.27,32.28,33725.0,31.8947,31.9638,31.8947,31.9045,33725.0
2021-08-31 12:00:00,32.27,32.36,32.26,32.33,49608.0,31.8947,31.9836,31.8848,31.954,49608.0
2021-08-31 12:10:00,32.32,32.35,32.29,32.35,15722.0,31.9441,31.9737,31.9144,31.9737,15722.0
2021-08-31 12:20:00,32.36,32.36,32.29,32.3,11264.0,31.9836,31.9836,31.9144,31.9243,11264.0
2021-08-31 12:30:00,32.3,32.3,32.26,32.27,13260.0,31.9243,31.9243,31.8848,31.8947,13260.0
2021-08-31 12:40:00,32.26,32.28,32.2,32.21,14525.0,31.8848,31.9045,31.8255,31.8354,14525.0
2021-08-31 12:50:00,32.21,32.28,32.19,32.22,22656.0,31.8354,31.9045,31.8156,31.8452,22656.0
2021-08-31 13:00:00,32.23,32.23,32.17,32.18,16112.0,31.8551,31.8551,31.7958,31.8057,16112.0
2021-08-31 13:10:00,32.18,32.2,32.14,32.15,11294.0,31.8057,31.8255,31.7662,31.7761,11294.0
2021-08-31 13:20:00,32.16,32.17,32.12,32.17,18195.0,31.7859,31.7958,31.7464,31.7958,18195.0
2021-08-31 13:30:00,32.16,32.21,32.14,32.19,13858.0,31.7859,31.8354,31.7662,31.8156,13858.0
2021-08-31 13:40:00,32.2,32.2,32.13,32.16,43420.0,31.8255,31.8255,31.7563,31.7859,43420.0
2021-08-31 13:50:00,32.16,32.17,32.12,32.16,9086.0,31.7859,31.7958,31.7464,31.7859,9086.0
2021-08-31 14:00:00,32.16,32.17,32.04,32.04,14680.0,31.7859,31.7958,31.6673,31.6673,14680.0
2021-08-31 14:10:00,32.04,32.04,31.99,32.04,23694.0,31.6673,31.6673,31.6179,31.6673,23694.0
2021-08-31 14:20:00,32.04,32.05,31.96,31.96,44569.0,31.6673,31.6772,31.5883,31.5883,44569.0
2021-08-31 14:30:00,31.96,31.99,31.94,31.96,24074.0,31.5883,31.6179,31.5685,31.5883,24074.0
2021-08-31 14:40:00,31.96,31.96,31.83,31.85,23651.0,31.5883,31.5883,31.4598,31.4795,23651.0
2021-08-31 14:50:00,31.85,31.96,31.85,31.94,118171.0,31.4795,31.5883,31.4795,31.5685,118171.0
2021-08-31 15:00:00,31.94,31.95,31.83,31.83,23851.0,31.5685,31.5784,31.4598,31.4598,23851.0
2021-08-31 15:10:00,31.82,31.82,31.74,31.76,50445.0,31.4499,31.4499,31.3708,31.3906,50445.0
2021-08-31 15:20:00,31.76,31.8,31.72,31.76,58131.0,31.3906,31.4301,31.3511,31.3906,58131.0
2021-08-31 15:30:00,31.76,31.81,31.67,31.8,67581.0,31.3906,31.44,31.3016,31.4301,67581.0
2021-08-31 15:40:00,31.79,31.82,31.73,31.79,99707.0,31.4202,31.4499,31.3609,31.4202,99707.0
2021-08-31 15:50:00,31.78,31.84,31.72,31.75,482575.0,31.4104,31.4697,31.3511,31.3807,482575.0
2021-09-01 09:30:00,31.97,32.0,31.63,31.8,56755.0,31.5981,31.6278,31.2621,31.4301,56755.0
2021-09-01 09:40:00,31.76,31.76,31.41,31.55,18181.0,31.3906,31.3906,31.0447,31.183,18181.0
2021-09-01 09:50:00,31.58,31.65,31.53,31.54,22175.0,31.2127,31.2819,31.1633,31.1731,22175.0
2021-09-01 10:00:00,31.55,31.82,31.55,31.79,25933.0,31.183,31.4499,31.183,31.4202,25933.0
2021-09-01 10:10:00,31.8,31.89,31.7,31.81,17636.0,31.4301,31.5191,31.3313,31.44,17636.0
2021-09-01 10:20:00,31.8,31.89,31.79,31.86,23206.0,31.4301,31.5191,31.4202,31.4894,23206.0
2021-09-01 10:30:00,31.87,31.96,31.77,31.78,30577.0,31.4993,31.5883,31.4005,31.4104,30577.0
2021-09-01 10:40:00,31.8,31.94,31.79,31.93,19091.0,31.4301,31.5685,31.4202,31.5586,19091.0
2021-09-01 10:50:00,31.93,32.1,31.92,32.05,45464.0,31.5586,31.7266,31.5487,31.6772,45464.0
2021-09-01 11:00:00,32.04,32.11,32.01,32.06,77884.0,31.6673,31.7365,31.6377,31.6871,77884.0
2021-09-01 11:10:00,32.06,32.07,31.99,32.01,64083.0,31.6871,31.697,31.6179,31.6377,64083.0
2021-09-01 11:20:00,32.0,32.0,31.92,31.94,43050.0,31.6278,31.6278,31.5487,31.5685,43050.0
2021-09-01 11:30:00,31.96,31.96,31.91,31.95,35164.0,31.5883,31.5883,31.5388,31.5784,35164.0
2021-09-01 11:40:00,31.94,31.95,31.78,31.8,47825.0,31.5685,31.5784,31.4104,31.4301,47825.0
2021-09-01 11:50:00,31.79,31.89,31.79,31.87,26071.0,31.4202,31.5191,31.4202,31.4993,26071.0
2021-09-01 12:00:00,31.86,31.91,31.82,31.9,25117.0,31.4894,31.5388,31.4499,31.529,25117.0
2021-09-01 12:10:00,31.91,31.97,31.91,31.94,22010.0,31.5388,31.5981,31.5388,31.5685,22010.0
2021-09-01 12:20:00,31.94,31.99,31.93,31.98,22320.0,31.5685,31.6179,31.5586,31.608,22320.0
2021-09-01 12:30:00,31.98,32.08,31.97,32.06,21876.0,31.608,31.7069,31.5981,31.6871,21876.0
2021-09-01 12:40:00,32.06,32.08,32.03,32.03,13659.0,31.6871,31.7069,31.6574,31.6574,13659.0
2021-09-01 12:50:00,32.04,32.05,31.99,32.02,20719.0,31.6673,31.6772,31.6179,31.6476,20719.0
2021-09-01 13:00:00,32.02,32.03,32.01,32.02,13496.0,31.6476,31.6574,31.6377,31.6476,13496.0
2021-09-01 13:10:00,32.02,32.08,32.0,32.0,81596.0,31.6476,31.7069,31.6278,31.6278,81596.0
2021-09-01 13:20:00,32.01,32.05,32.0,32.02,21192.0,31.6377,31.6772,31.6278,31.6476,21192.0
2021-09-01 13:30:00,32.02,32.06,32.01,32.06,13965.0,31.6476,31.6871,31.6377,31.6871,13965.0
2021-09-01 13:40:00,32.06,32.12,32.0,32.02,17262.0,31.6871,31.7464,31.6278,31.6476,17262.0
2021-09-01 13:50:00,32.02,32.05,32.0,32.0,18317.0,31.6476,31.6772,31.6278,31.6278,18317.0
2021-09-01 14:00:00,32.0,32.03,31.98,32.02,14272.0,31.6278,31.6574,31.608,31.6476,14272.0
2021-09-01 14:10:00,32.01,32.01,31.94,31.94,22811.0,31.6377,31.6377,31.5685,31.5685,22811.0
2021-09-01 14:20:00,31.95,32.02,31.94,32.01,32930.0,31.5784,31.6476,31.5685,31.6377,32930.0
2021-09-01 14:30:00,32.01,32.01,31.95,31.98,39316.0,31.6377,31.6377,31.5784,31.608,39316.0
2021-09-01 14:40:00,31.98,32.0,31.92,31.93,33913.0,31.608,31.6278,31.5487,31.5586,33913.0
2021-09-01 14:50:00,31.93,31.93,31.86,31.9,27583.0,31.5586,31.5586,31.4894,31.529,27583.0
2021-09-01 15:00:00,31.9,31.91,31.84,31.86,39455.0,31.529,31.5388,31.4697,31.4894,39455.0
2021-09-01 15:10:00,31.86,31.91,31.85,31.88,35429.0,31.4894,31.5388,31.4795,31.5092,35429.0
2021-09-01 15:20:00,31.88,31.94,31.87,31.88,35938.0,31.5092,31.5685,31.4993,31.5092,35938.0
2021-09-01 15:30:00,31.88,31.95,31.87,31.92,63496.0,31.5092,31.5784,31.4993,31.5487,63496.0
2021-09-01 15:40:00,31.92,31.94,31.87,31.93,57770.0,31.5487,31.5685,31.4993,31.5586,57770.0
2021-09-01 15:50:00,31.92,31.94,31.87,31.89,188401.0,31.5487,31.5685,31.4993,31.5191,188401.0
2021-09-02 09:30:00,31.95,32.08,31.9,32.0,30422.0,31.5784,31.7069,31.529,31.6278,30422.0
2021-09-02 09:40:00,32.03,32.1,31.98,31.98,8104.0,31.6574,31.7266,31.608,31.608,8104.0
2021-09-02 09:50:00,32.0,32.0,31.91,32.0,8313.0,31.6278,31.6278,31.5388,31.6278,8313.0
2021-09-02 10:00:00,32.01,32.11,31.99,32.09,10483.0,31.6377,31.7365,31.6179,31.7167,10483.0
2021-09-02 10:10:00,32.03,32.13,32.0,32.1,11203.0,31.6574,31.7563,31.6278,31.7266,11203.0
2021-09-02 10:20:00,32.08,32.19,32.06,32.19,11139.0,31.7069,31.8156,31.6871,31.8156,11139.0
2021-09-02 10:30:00,32.21,32.24,32.16,32.17,8189.0,31.8354,31.865,31.7859,31.7958,8189.0
2021-09-02 10:40:00,32.18,32.27,32.17,32.23,9932.0,31.8057,31.8947,31.7958,31.8551,9932.0
2021-09-02 10:50:00,32.23,32.25,32.18,32.18,10684.0,31.8551,31.8749,31.8057,31.8057,10684.0
2021-09-02 11:00:00,32.19,32.27,32.19,32.27,9153.0,31.8156,31.8947,31.8156,31.8947,9153.0
2021-09-02 11:10:00,32.27,32.28,32.2,32.2,13790.0,31.8947,31.9045,31.8255,31.8255,13790.0
2021-09-02 11:20:00,32.21,32.22,32.17,32.22,6036.0,31.8354,31.8452,31.7958,31.8452,6036.0
2021-09-02 11:30:00,32.21,32.23,32.18,32.18,8473.0,31.8354,31.8551,31.8057,31.8057,8473.0
2021-09-02 11:40:00,32.18,32.27,32.17,32.27,8887.0,31.8057,31.8947,31.7958,31.8947,8887.0
2021-09-02 11:50:00,32.26,32.33,32.24,32.32,19788.0,31.8848,31.954,31.865,31.9441,19788.0
2021-09-02 12:00:00,32.31,32.33,32.26,32.3,13646.0,31.9342,31.954,31.8848,31.9243,13646.0
2021-09-02 12:10:00,32.3,32.31,32.27,32.3,9872.0,31.9243,31.9342,31.8947,31.9243,9872.0
2021-09-02 12:20:00,32.3,32.3,32.25,32.27,10074.0,31.9243,31.9243,31.8749,31.8947,10074.0
2021-09-02 12:30:00,32.27,32.32,32.27,32.3,28966.0,31.8947,31.9441,31.8947,31.9243,28966.0
2021-09-02 12:40:00,32.3,32.33,32.3,32.33,16001.0,31.9243,31.954,31.9243,31.954,16001.0
2021-09-02 12:50:00,32.32,32.37,32.31,32.31,15723.0,31.9441,31.9935,31.9342,31.9342,15723.0
2021-09-02 13:00:00,32.31,32.32,32.23,32.23,6701.0,31.9342,31.9441,31.8551,31.8551,6701.0
2021-09-02 13:10:00,32.23,32.25,32.17,32.19,16725.0,31.8551,31.8749,31.7958,31.8156,16725.0
2021-09-02 13:20:00,32.17,32.18,32.09,32.09,11189.0,31.7958,31.8057,31.7167,31.7167,11189.0
2021-09-02 13:30:00,32.09,32.15,31.99,32.0,30242.0,31.7167,31.7761,31.6179,31.6278,30242.0
2021-09-02 13:40:00,32.0,32.02,31.97,32.0,35451.0,31.6278,31.6476,31.5981,31.6278,35451.0
2021-09-02 13:50:00,32.01,32.02,31.98,31.99,23356.0,31.6377,31.6476,31.608,31.6179,23356.0
2021-09-02 14:00:00,32.0,32.02,31.92,31.93,27441.0,31.6278,31.6476,31.5487,31.5586,27441.0
2021-09-02 14:10:00,31.93,31.93,31.88,31.93,21063.0,31.5586,31.5586,31.5092,31.5586,21063.0
2021-09-02 14:20:00,31.93,31.94,31.88,31.91,14184.0,31.5586,31.5685,31.5092,31.5388,14184.0
2021-09-02 14:30:00,31.91,31.91,31.83,31.86,22250.0,31.5388,31.5388,31.4598,31.4894,22250.0
2021-09-02 14:40:00,31.85,31.9,31.85,31.87,20912.0,31.4795,31.529,31.4795,31.4993,20912.0
2021-09-02 14:50:00,31.87,31.91,31.84,31.89,22783.0,31.4993,31.5388,31.4697,31.5191,22783.0
2021-09-02 15:00:00,31.89,31.91,31.86,31.87,21592.0,31.5191,31.5388,31.4894,31.4993,21592.0
2021-09-02 15:10:00,31.87,31.95,31.85,31.92,28512.0,31.4993,31.5784,31.4795,31.5487,28512.0
2021-09-02 15:20:00,31.92,31.92,31.83,31.87,33780.0,31.5487,31.5487,31.4598,31.4993,33780.0
2021-09-02 15:30:00,31.87,31.87,31.78,31.81,43804.0,31.4993,31.4993,31.4104,31.44,43804.0
2021-09-02 15:40:00,31.8,31.83,31.77,31.78,51346.0,31.4301,31.4598,31.4005,31.4104,51346.0
2021-09-02 15:50:00,31.79,31.9,31.79,31.89,154890.0,31.4202,31.529,31.4202,31.5191,154890.0
2021-09-03 09:30:00,31.74,31.88,31.59,31.71,27596.0,31.3708,31.5092,31.2226,31.3412,27596.0
2021-09-03 09:40:00,31.66,31.8,31.66,31.8,11070.0,31.2918,31.4301,31.2918,31.4301,11070.0
2021-09-03 09:50:00,31.84,31.84,31.65,31.66,9527.0,31.4697,31.4697,31.2819,31.2918,9527.0
2021-09-03 10:00:00,31.67,31.68,31.49,31.65,24562.0,31.3016,31.3115,31.1237,31.2819,24562.0
2021-09-03 10:10:00,31.66,31.82,31.64,31.8,13152.0,31.2918,31.4499,31.272,31.4301,13152.0
2021-09-03 10:20:00,31.81,31.81,31.68,31.69,8285.0,31.44,31.44,31.3115,31.3214,8285.0
2021-09-03 10:30:00,31.7,31.71,31.66,31.7,39773.0,31.3313,31.3412,31.2918,31.3313,39773.0
2021-09-03 10:40:00,31.7,31.72,31.59,31.6,22857.0,31.3313,31.3511,31.2226,31.2324,22857.0
2021-09-03 10:50:00,31.6,31.6,31.52,31.6,14027.0,31.2324,31.2324,31.1534,31.2324,14027.0
2021-09-03 11:00:00,31.61,31.65,31.56,31.6,13346.0,31.2423,31.2819,31.1929,31.2324,13346.0
2021-09-03 11:10:00,31.59,31.6,31.44,31.46,35637.0,31.2226,31.2324,31.0743,31.0941,35637.0
2021-09-03 11:20:00,31.46,31.47,31.36,31.36,23273.0,31.0941,31.104,30.9952,30.9952,23273.0
2021-09-03 11:30:00,31.37,31.39,31.3,31.3,21748.0,31.0051,31.0249,30.9359,30.9359,21748.0
2021-09-03 11:40:00,31.31,31.31,31.25,31.26,29265.0,30.9458,30.9458,30.8865,30.8964,29265.0
2021-09-03 11:50:00,31.25,31.31,31.25,31.27,53883.0,30.8865,30.9458,30.8865,30.9063,53883.0
2021-09-03 12:00:00,31.27,31.29,31.18,31.19,28783.0,30.9063,30.9261,30.8173,30.8272,28783.0
2021-09-03 12:10:00,31.19,31.2,31.13,31.13,31822.0,30.8272,30.8371,30.7679,30.7679,31822.0
2021-09-03 12:20:00,31.14,31.26,31.12,31.26,56138.0,30.7778,30.8964,30.758,30.8964,56138.0
2021-09-03 12:30:00,31.25,31.25,31.19,31.25,18902.0,30.8865,30.8865,30.8272,30.8865,18902.0
2021-09-03 12:40:00,31.24,31.29,31.23,31.28,17066.0,30.8766,30.9261,30.8668,30.9162,17066.0
2021-09-03 12:50:00,31.29,31.31,31.28,31.3,7834.0,30.9261,30.9458,30.9162,30.9359,7834.0
2021-09-03 13:00:00,31.3,31.4,31.29,31.39,14582.0,30.9359,31.0348,30.9261,31.0249,14582.0
2021-09-03 13:10:00,31.38,31.46,31.38,31.42,11970.0,31.015,31.0941,31.015,31.0545,11970.0
2021-09-03 13:20:00,31.43,31.46,31.41,31.45,13142.0,31.0644,31.0941,31.0447,31.0842,13142.0
2021-09-03 13:30:00,31.46,31.61,31.46,31.6,37607.0,31.0941,31.2423,31.0941,31.2324,37607.0
2021-09-03 13:40:00,31.59,31.6,31.53,31.53,27277.0,31.2226,31.2324,31.1633,31.1633,27277.0
2021-09-03 13:50:00,31.53,31.59,31.53,31.57,9836.0,31.1633,31.2226,31.1633,31.2028,9836.0
2021-09-03 14:00:00,31.57,31.57,31.53,31.55,11866.0,31.2028,31.2028,31.1633,31.183,11866.0
2021-09-03 14:10:00,31.55,31.57,31.53,31.56,12037.0,31.183,31.2028,31.1633,31.1929,12037.0
2021-09-03 14:20:00,31.55,31.56,31.53,31.54,7899.0,31.183,31.1929,31.1633,31.1731,7899.0
2021-09-03 14:30:00,31.55,31.55,31.48,31.5,10479.0,31.183,31.183,31.1138,31.1336,10479.0
2021-09-03 14:40:00,31.51,31.51,31.42,31.44,16465.0,31.1435,31.1435,31.0545,31.0743,16465.0
2021-09-03 14:50:00,31.44,31.46,31.42,31.44,10235.0,31.0743,31.0941,31.0545,31.0743,10235.0
2021-09-03 15:00:00,31.44,31.45,31.43,31.44,18895.0,31.0743,31.0842,31.0644,31.0743,18895.0
2021-09-03 15:10:00,31.44,31.45,31.41,31.42,18539.0,31.0743,31.0842,31.0447,31.0545,18539.0
2021-09-03 15:20:00,31.42,31.42,31.38,31.4,17391.0,31.0545,31.0545,31.015,31.0348,17391.0
2021-09-03 15:30:00,31.4,31.48,31.38,31.4,29028.0,31.0348,31.1138,31.015,31.0348,29028.0
2021-09-03 15:40:00,31.4,31.42,31.37,31.41,33649.0,31.0348,31.0545,31.0051,31.0447,33649.0
2021-09-03 15:50:00,31.42,31.45,31.36,31.37,143889.0,31.0545,31.0842,30.9952,31.0051,143889.0
2021-09-07 09:30:00,31.18,31.22,30.9,31.19,49160.0,30.8173,30.8569,30.5406,30.8272,49160.0
2021-09-07 09:40:00,31.18,31.34,31.17,31.32,15243.0,30.8173,30.9755,30.8075,30.9557,15243.0
2021-09-07 09:50:00,31.33,31.41,31.27,31.29,15739.0,30.9656,31.0447,30.9063,30.9261,15739.0
2021-09-07 10:00:00,31.25,31.4,31.24,31.26,22468.0,30.8865,31.0348,30.8766,30.8964,22468.0
2021-09-07 10:10:00,31.25,31.38,31.22,31.35,15271.0,30.8865,31.015,30.8569,30.9854,15271.0
2021-09-07 10:20:00,31.35,31.39,31.26,31.28,20834.0,30.9854,31.0249,30.8964,30.9162,20834.0
2021-09-07 10:30:00,31.26,31.27,31.16,31.19,50521.0,30.8964,30.9063,30.7976,30.8272,50521.0
2021-09-07 10:40:00,31.19,31.27,31.13,31.13,22370.0,30.8272,30.9063,30.7679,30.7679,22370.0
2021-09-07 10:50:00,31.14,31.15,31.08,31.11,15508.0,30.7778,30.7877,30.7185,30.7481,15508.0
2021-09-07 11:00:00,31.1,31.2,31.1,31.13,35399.0,30.7383,30.8371,30.7383,30.7679,35399.0
2021-09-07 11:10:00,31.13,31.18,31.09,31.18,23536.0,30.7679,30.8173,30.7284,30.8173,23536.0
2021-09-07 11:20:00,31.18,31.26,31.16,31.26,24824.0,30.8173,30.8964,30.7976,30.8964,24824.0
2021-09-07 11:30:00,31.27,31.31,31.25,31.26,10392.0,30.9063,30.9458,30.8865,30.8964,10392.0
2021-09-07 11:40:00,31.25,31.29,31.23,31.26,12614.0,30.8865,30.9261,30.8668,30.8964,12614.0
2021-09-07 11:50:00,31.25,31.26,31.19,31.23,14938.0,30.8865,30.8964,30.8272,30.8668,14938.0
2021-09-07 12:00:00,31.23,31.31,31.22,31.29,14428.0,30.8668,30.9458,30.8569,30.9261,14428.0
2021-09-07 12:10:00,31.29,31.33,31.23,31.25,30851.0,30.9261,30.9656,30.8668,30.8865,30851.0
2021-09-07 12:20:00,31.25,31.3,31.2,31.2,35936.0,30.8865,30.9359,30.8371,30.8371,35936.0
2021-09-07 12:30:00,31.21,31.28,31.2,31.26,12112.0,30.847,30.9162,30.8371,30.8964,12112.0
2021-09-07 12:40:00,31.27,31.38,31.26,31.38,13160.0,30.9063,31.015,30.8964,31.015,13160.0
2021-09-07 12:50:00,31.38,31.45,31.38,31.44,16860.0,31.015,31.0842,31.015,31.0743,16860.0
2021-09-07 13:00:00,31.44,31.48,31.42,31.45,24774.0,31.0743,31.1138,31.0545,31.0842,24774.0
2021-09-07 13:10:00,31.45,31.52,31.44,31.49,21086.0,31.0842,31.1534,31.0743,31.1237,21086.0
2021-09-07 13:20:00,31.49,31.49,31.44,31.46,14018.0,31.1237,31.1237,31.0743,31.0941,14018.0
2021-09-07 13:30:00,31.46,31.48,31.45,31.45,14989.0,31.0941,31.1138,31.0842,31.0842,14989.0
2021-09-07 13:40:00,31.45,31.48,31.43,31.45,19599.0,31.0842,31.1138,31.0644,31.0842,19599.0
2021-09-07 13:50:00,31.45,31.45,31.39,31.42,14592.0,31.0842,31.0842,31.0249,31.0545,14592.0
2021-09-07 14:00:00,31.42,31.43,31.34,31.35,11715.0,31.0545,31.0644,30.9755,30.9854,11715.0
2021-09-07 14:10:00,31.35,31.37,31.31,31.32,14260.0,30.9854,31.0051,30.9458,30.9557,14260.0
2021-09-07 14:20:00,31.32,31.34,31.3,31.31,21682.0,30.9557,30.9755,30.9359,30.9458,21682.0
2021-09-07 14:30:00,31.32,31.35,31.31,31.34,20999.0,30.9557,30.9854,30.9458,30.9755,20999.0
2021-09-07 14:40:00,31.35,31.35,31.32,31.35,11165.0,30.9854,30.9854,30.9557,30.9854,11165.0
2021-09-07 14:50:00,31.35,31.41,31.34,31.4,18063.0,30.9854,31.0447,30.9755,31.0348,18063.0
2021-09-07 15:00:00,31.4,31.42,31.3,31.33,42489.0,31.0348,31.0545,30.9359,30.9656,42489.0
2021-09-07 15:10:00,31.33,31.36,31.32,31.33,17532.0,30.9656,30.9952,30.9557,30.9656,17532.0
2021-09-07 15:20:00,31.32,31.36,31.31,31.34,21797.0,30.9557,30.9952,30.9458,30.9755,21797.0
2021-09-07 15:30:00,31.33,31.34,31.28,31.29,47379.0,30.9656,30.9755,30.9162,30.9261,47379.0
2021-09-07 15:40:00,31.29,31.3,31.23,31.24,58597.0,30.9261,30.9359,30.8668,30.8766,58597.0
2021-09-07 15:50:00,31.25,31.29,31.19,31.26,193565.0,30.8865,30.9261,30.8272,30.8964,193565.0
2021-09-08 09:30:00,31.08,31.22,31.07,31.2,22016.0,30.7185,30.8569,30.7086,30.8371,22016.0
2021-09-08 09:40:00,31.24,31.32,31.21,31.21,9916.0,30.8766,30.9557,30.847,30.847,9916.0
2021-09-08 09:50:00,31.21,31.27,31.13,31.21,11579.0,30.847,30.9063,30.7679,30.847,11579.0
2021-09-08 10:00:00,31.21,31.31,31.08,31.11,9935.0,30.847,30.9458,30.7185,30.7481,9935.0
2021-09-08 10:10:00,31.11,31.14,31.06,31.12,8977.0,30.7481,30.7778,30.6987,30.758,8977.0
2021-09-08 10:20:00,31.14,31.14,30.96,30.96,26889.0,30.7778,30.7778,30.5999,30.5999,26889.0
2021-09-08 10:30:00,30.97,31.11,30.96,30.96,74462.0,30.6098,30.7481,30.5999,30.5999,74462.0
2021-09-08 10:40:00,30.95,31.05,30.87,31.05,51516.0,30.59,30.6888,30.5109,30.6888,51516.0
2021-09-08 10:50:00,31.05,31.05,30.93,30.99,32604.0,30.6888,30.6888,30.5702,30.6295,32604.0
2021-09-08 11:00:00,30.98,31.11,30.97,31.02,39658.0,30.6197,30.7481,30.6098,30.6592,39658.0
2021-09-08 11:10:00,31.03,31.08,31.03,31.07,16404.0,30.6691,30.7185,30.6691,30.7086,16404.0
2021-09-08 11:20:00,31.05,31.11,31.03,31.03,41360.0,30.6888,30.7481,30.6691,30.6691,41360.0
2021-09-08 11:30:00,31.03,31.13,31.02,31.1,22107.0,30.6691,30.7679,30.6592,30.7383,22107.0
2021-09-08 11:40:00,31.11,31.16,30.94,30.94,47969.0,30.7481,30.7976,30.5801,30.5801,47969.0
2021-09-08 11:50:00,30.95,31.02,30.91,31.01,12472.0,30.59,30.6592,30.5505,30.6493,12472.0
2021-09-08 12:00:00,31.02,31.18,31.01,31.18,26686.0,30.6592,30.8173,30.6493,30.8173,26686.0
2021-09-08 12:10:00,31.17,31.17,31.12,31.15,25147.0,30.8075,30.8075,30.758,30.7877,25147.0
2021-09-08 12:20:00,31.17,31.26,31.17,31.25,31360.0,30.8075,30.8964,30.8075,30.8865,31360.0
2021-09-08 12:30:00,31.24,31.28,31.15,31.19,52026.0,30.8766,30.9162,30.7877,30.8272,52026.0
2021-09-08 12:40:00,31.21,31.23,31.12,31.15,19099.0,30.847,30.8668,30.758,30.7877,19099.0
2021-09-08 12:50:00,31.15,31.16,31.11,31.12,15578.0,30.7877,30.7976,30.7481,30.758,15578.0
2021-09-08 13:00:00,31.12,31.12,31.07,31.07,7826.0,30.758,30.758,30.7086,30.7086,7826.0
2021-09-08 13:10:00,31.06,31.06,31.04,31.05,9293.0,30.6987,30.6987,30.679,30.6888,9293.0
2021-09-08 13:20:00,31.06,31.08,31.05,31.06,19468.0,30.6987,30.7185,30.6888,30.6987,19468.0
2021-09-08 13:30:00,31.06,31.08,31.04,31.05,6435.0,30.6987,30.7185,30.679,30.6888,6435.0
2021-09-08 13:40:00,31.06,31.08,31.06,31.07,18715.0,30.6987,30.7185,30.6987,30.7086,18715.0
2021-09-08 13:50:00,31.07,31.09,31.05,31.05,8840.0,30.7086,30.7284,30.6888,30.6888,8840.0
2021-09-08 14:00:00,31.04,31.08,31.02,31.04,24537.0,30.679,30.7185,30.6592,30.679,24537.0
2021-09-08 14:10:00,31.03,31.04,31.0,31.01,6886.0,30.6691,30.679,30.6394,30.6493,6886.0
2021-09-08 14:20:00,31.0,31.01,30.95,30.96,9693.0,30.6394,30.6493,30.59,30.5999,9693.0
2021-09-08 14:30:00,30.96,31.01,30.96,30.99,7237.0,30.5999,30.6493,30.5999,30.6295,7237.0
2021-09-08 14:40:00,30.98,31.01,30.97,30.99,8413.0,30.6197,30.6493,30.6098,30.6295,8413.0
2021-09-08 14:50:00,30.99,30.99,30.96,30.96,8066.0,30.6295,30.6295,30.5999,30.5999,8066.0
2021-09-08 15:00:00,30.97,31.05,30.93,31.04,15365.0,30.6098,30.6888,30.5702,30.679,15365.0
2021-09-08 15:10:00,31.03,31.05,31.02,31.02,10167.0,30.6691,30.6888,30.6592,30.6592,10167.0
2021-09-08 15:20:00,31.02,31.04,31.0,31.02,18133.0,30.6592,30.679,30.6394,30.6592,18133.0
2021-09-08 15:30:00,31.02,31.07,31.01,31.03,22328.0,30.6592,30.7086,30.6493,30.6691,22328.0
2021-09-08 15:40:00,31.03,31.06,31.01,31.03,29227.0,30.6691,30.6987,30.6493,30.6691,29227.0
2021-09-08 15:50:00,31.03,31.09,31.01,31.09,97415.0,30.6691,30.7284,30.6493,30.7284,97415.0
2021-09-09 09:30:00,31.1,31.36,30.99,31.34,34200.0,30.7383,30.9952,30.6295,30.9755,34200.0
2021-09-09 09:40:00,31.34,31.4,31.17,31.27,10737.0,30.9755,31.0348,30.8075,30.9063,10737.0
2021-09-09 09:50:00,31.25,31.45,31.24,31.44,23906.0,30.8865,31.0842,30.8766,31.0743,23906.0
2021-09-09 10:00:00,31.46,31.58,31.4,31.58,19256.0,31.0941,31.2127,31.0348,31.2127,19256.0
2021-09-09 10:10:00,31.58,31.69,31.57,31.66,27836.0,31.2127,31.3214,31.2028,31.2918,27836.0
2021-09-09 10:20:00,31.68,31.7,31.55,31.68,25116.0,31.3115,31.3313,31.183,31.3115,25116.0
2021-09-09 10:30:00,31.67,31.72,31.66,31.69,14254.0,31.3016,31.3511,31.2918,31.3214,14254.0
2021-09-09 10:40:00,31.68,31.75,31.65,31.69,25393.0,31.3115,31.3807,31.2819,31.3214,25393.0
2021-09-09 10:50:00,31.7,31.75,31.68,31.73,14583.0,31.3313,31.3807,31.3115,31.3609,14583.0
2021-09-09 11:00:00,31.74,31.83,31.72,31.82,31542.0,31.3708,31.4598,31.3511,31.4499,31542.0
2021-09-09 11:10:00,31.82,31.88,31.77,31.77,26662.0,31.4499,31.5092,31.4005,31.4005,26662.0
2021-09-09 11:20:00,31.76,31.82,31.74,31.75,33139.0,31.3906,31.4499,31.3708,31.3807,33139.0
2021-09-09 11:30:00,31.75,31.77,31.71,31.74,28310.0,31.3807,31.4005,31.3412,31.3708,28310.0
2021-09-09 11:40:00,31.74,31.78,31.73,31.77,16318.0,31.3708,31.4104,31.3609,31.4005,16318.0
2021-09-09 11:50:00,31.77,31.88,31.75,31.88,20003.0,31.4005,31.5092,31.3807,31.5092,20003.0
2021-09-09 12:00:00,31.89,31.9,31.82,31.84,29305.0,31.5191,31.529,31.4499,31.4697,29305.0
2021-09-09 12:10:00,31.84,31.86,31.73,31.75,31269.0,31.4697,31.4894,31.3609,31.3807,31269.0
2021-09-09 12:20:00,31.75,31.83,31.75,31.81,21424.0,31.3807,31.4598,31.3807,31.44,21424.0
2021-09-09 12:30:00,31.82,31.87,31.8,31.86,22542.0,31.4499,31.4993,31.4301,31.4894,22542.0
2021-09-09 12:40:00,31.85,31.87,31.79,31.79,9983.0,31.4795,31.4993,31.4202,31.4202,9983.0
2021-09-09 12:50:00,31.8,31.8,31.72,31.76,14726.0,31.4301,31.4301,31.3511,31.3906,14726.0
2021-09-09 13:00:00,31.77,31.81,31.76,31.79,11858.0,31.4005,31.44,31.3906,31.4202,11858.0
2021-09-09 13:10:00,31.8,31.82,31.72,31.73,13426.0,31.4301,31.4499,31.3511,31.3609,13426.0
2021-09-09 13:20:00,31.73,31.73,31.59,31.63,22092.0,31.3609,31.3609,31.2226,31.2621,22092.0
2021-09-09 13:30:00,31.63,31.63,31.48,31.5,14879.0,31.2621,31.2621,31.1138,31.1336,14879.0
2021-09-09 13:40:00,31.51,31.54,31.5,31.53,6967.0,31.1435,31.1731,31.1336,31.1633,6967.0
2021-09-09 13:50:00,31.52,31.56,31.5,31.5,23477.0,31.1534,31.1929,31.1336,31.1336,23477.0
2021-09-09 14:00:00,31.52,31.63,31.5,31.62,47488.0,31.1534,31.2621,31.1336,31.2522,47488.0
2021-09-09 14:10:00,31.63,31.66,31.62,31.63,17277.0,31.2621,31.2918,31.2522,31.2621,17277.0
2021-09-09 14:20:00,31.63,31.67,31.59,31.6,18402.0,31.2621,31.3016,31.2226,31.2324,18402.0
2021-09-09 14:30:00,31.59,31.62,31.56,31.57,23487.0,31.2226,31.2522,31.1929,31.2028,23487.0
2021-09-09 14:40:00,31.57,31.67,31.57,31.64,17042.0,31.2028,31.3016,31.2028,31.272,17042.0
2021-09-09 14:50:00,31.64,31.65,31.61,31.61,13594.0,31.272,31.2819,31.2423,31.2423,13594.0
2021-09-09 15:00:00,31.62,31.69,31.62,31.65,30026.0,31.2522,31.3214,31.2522,31.2819,30026.0
2021-09-09 15:10:00,31.65,31.7,31.63,31.64,23809.0,31.2819,31.3313,31.2621,31.272,23809.0
2021-09-09 15:20:00,31.63,31.69,31.63,31.67,22630.0,31.2621,31.3214,31.2621,31.3016,22630.0
2021-09-09 15:30:00,31.66,31.78,31.64,31.77,31461.0,31.2918,31.4104,31.272,31.4005,31461.0
2021-09-09 15:40:00,31.76,31.84,31.75,31.77,57407.0,31.3906,31.4697,31.3807,31.4005,57407.0
2021-09-09 15:50:00,31.76,31.77,31.66,31.67,191643.0,31.3906,31.4005,31.2918,31.3016,191643.0
2021-09-10 09:30:00,31.91,32.0,31.73,31.98,21776.0,31.5388,31.6278,31.3609,31.608,21776.0
2021-09-10 09:40:00,31.97,31.99,31.83,31.84,17591.0,31.5981,31.6179,31.4598,31.4697,17591.0
2021-09-10 09:50:00,31.83,31.83,31.62,31.72,46314.0,31.4598,31.4598,31.2522,31.3511,46314.0
2021-09-10 10:00:00,31.68,31.71,31.54,31.58,177717.0,31.3115,31.3412,31.1731,31.2127,177717.0
2021-09-10 10:10:00,31.57,31.63,31.51,31.58,22490.0,31.2028,31.2621,31.1435,31.2127,22490.0
2021-09-10 10:20:00,31.6,31.72,31.59,31.7,16691.0,31.2324,31.3511,31.2226,31.3313,16691.0
2021-09-10 10:30:00,31.7,31.72,31.49,31.7,26680.0,31.3313,31.3511,31.1237,31.3313,26680.0
2021-09-10 10:40:00,31.69,31.72,31.52,31.58,15571.0,31.3214,31.3511,31.1534,31.2127,15571.0
2021-09-10 10:50:00,31.59,31.61,31.5,31.56,14604.0,31.2226,31.2423,31.1336,31.1929,14604.0
2021-09-10 11:00:00,31.56,31.59,31.54,31.57,12866.0,31.1929,31.2226,31.1731,31.2028,12866.0
2021-09-10 11:10:00,31.58,31.6,31.53,31.56,12013.0,31.2127,31.2324,31.1633,31.1929,12013.0
2021-09-10 11:20:00,31.54,31.67,31.53,31.66,15406.0,31.1731,31.3016,31.1633,31.2918,15406.0
2021-09-10 11:30:00,31.65,31.79,31.64,31.77,13832.0,31.2819,31.4202,31.272,31.4005,13832.0
2021-09-10 11:40:00,31.76,31.77,31.65,31.65,12598.0,31.3906,31.4005,31.2819,31.2819,12598.0
2021-09-10 11:50:00,31.67,31.7,31.63,31.7,11780.0,31.3016,31.3313,31.2621,31.3313,11780.0
2021-09-10 12:00:00,31.71,31.77,31.68,31.77,20986.0,31.3412,31.4005,31.3115,31.4005,20986.0
2021-09-10 12:10:00,31.76,31.79,31.72,31.77,14004.0,31.3906,31.4202,31.3511,31.4005,14004.0
2021-09-10 12:20:00,31.78,31.8,31.75,31.8,11853.0,31.4104,31.4301,31.3807,31.4301,11853.0
2021-09-10 12:30:00,31.8,31.8,31.74,31.8,12044.0,31.4301,31.4301,31.3708,31.4301,12044.0
2021-09-10 12:40:00,31.78,31.78,31.71,31.73,10363.0,31.4104,31.4104,31.3412,31.3609,10363.0
2021-09-10 12:50:00,31.72,31.8,31.71,31.78,12136.0,31.3511,31.4301,31.3412,31.4104,12136.0
2021-09-10 13:00:00,31.79,31.87,31.79,31.86,24038.0,31.4202,31.4993,31.4202,31.4894,24038.0
2021-09-10 13:10:00,31.86,31.89,31.85,31.86,14079.0,31.4894,31.5191,31.4795,31.4894,14079.0
2021-09-10 13:20:00,31.86,31.86,31.77,31.78,10318.0,31.4894,31.4894,31.4005,31.4104,10318.0
2021-09-10 13:30:00,31.77,31.81,31.74,31.8,12059.0,31.4005,31.44,31.3708,31.4301,12059.0
2021-09-10 13:40:00,31.8,31.81,31.73,31.74,8715.0,31.4301,31.44,31.3609,31.3708,8715.0
2021-09-10 13:50:00,31.75,31.8,31.72,31.8,11545.0,31.3807,31.4301,31.3511,31.4301,11545.0
2021-09-10 14:00:00,31.8,31.84,31.73,31.76,15373.0,31.4301,31.4697,31.3609,31.3906,15373.0
2021-09-10 14:10:00,31.76,31.76,31.7,31.7,11418.0,31.3906,31.3906,31.3313,31.3313,11418.0
2021-09-10 14:20:00,31.71,31.72,31.65,31.65,12888.0,31.3412,31.3511,31.2819,31.2819,12888.0
2021-09-10 14:30:00,31.65,31.66,31.6,31.62,10103.0,31.2819,31.2918,31.2324,31.2522,10103.0
2021-09-10 14:40:00,31.61,31.64,31.58,31.58,10566.0,31.2423,31.272,31.2127,31.2127,10566.0
2021-09-10 14:50:00,31.57,31.61,31.53,31.55,11619.0,31.2028,31.2423,31.1633,31.183,11619.0
2021-09-10 15:00:00,31.55,31.56,31.48,31.5,17865.0,31.183,31.1929,31.1138,31.1336,17865.0
2021-09-10 15:10:00,31.5,31.55,31.46,31.48,17510.0,31.1336,31.183,31.0941,31.1138,17510.0
2021-09-10 15:20:00,31.47,31.49,31.44,31.45,18641.0,31.104,31.1237,31.0743,31.0842,18641.0
2021-09-10 15:30:00,31.45,31.45,31.34,31.36,32521.0,31.0842,31.0842,30.9755,30.9952,32521.0
2021-09-10 15:40:00,31.36,31.36,31.28,31.33,42699.0,30.9952,30.9952,30.9162,30.9656,42699.0
2021-09-10 15:50:00,31.32,31.33,31.2,31.23,174025.0,30.9557,30.9656,30.8371,30.8668,174025.0
2021-09-13 09:30:00,31.56,31.8,31.44,31.68,42659.0,31.1929,31.4301,31.0743,31.3115,42659.0
2021-09-13 09:40:00,31.67,31.78,31.56,31.71,19072.0,31.3016,31.4104,31.1929,31.3412,19072.0
2021-09-13 09:50:00,31.71,32.0,31.71,31.8,29262.0,31.3412,31.6278,31.3412,31.4301,29262.0
2021-09-13 10:00:00,31.79,31.95,31.64,31.65,80557.0,31.4202,31.5784,31.272,31.2819,80557.0
2021-09-13 10:10:00,31.64,31.89,31.56,31.89,35376.0,31.272,31.5191,31.1929,31.5191,35376.0
2021-09-13 10:20:00,31.9,32.05,31.9,32.01,39564.0,31.529,31.6772,31.529,31.6377,39564.0
2021-09-13 10:30:00,32.02,32.05,31.92,32.05,21520.0,31.6476,31.6772,31.5487,31.6772,21520.0
2021-09-13 10:40:00,32.06,32.24,32.02,32.24,35528.0,31.6871,31.865,31.6476,31.865,35528.0
2021-09-13 10:50:00,32.24,32.3,32.18,32.29,32074.0,31.865,31.9243,31.8057,31.9144,32074.0
2021-09-13 11:00:00,32.29,32.32,32.25,32.32,35975.0,31.9144,31.9441,31.8749,31.9441,35975.0
2021-09-13 11:10:00,32.31,32.32,32.13,32.19,80172.0,31.9342,31.9441,31.7563,31.8156,80172.0
2021-09-13 11:20:00,32.18,32.33,32.18,32.32,52773.0,31.8057,31.954,31.8057,31.9441,52773.0
2021-09-13 11:30:00,32.33,32.4,32.29,32.39,61859.0,31.954,32.0231,31.9144,32.0133,61859.0
2021-09-13 11:40:00,32.38,32.38,32.16,32.17,15135.0,32.0034,32.0034,31.7859,31.7958,15135.0
2021-09-13 11:50:00,32.18,32.3,32.16,32.29,21529.0,31.8057,31.9243,31.7859,31.9144,21529.0
2021-09-13 12:00:00,32.29,32.31,32.26,32.28,26697.0,31.9144,31.9342,31.8848,31.9045,26697.0
2021-09-13 12:10:00,32.27,32.29,32.1,32.14,27817.0,31.8947,31.9144,31.7266,31.7662,27817.0
2021-09-13 12:20:00,32.16,32.16,32.11,32.12,12292.0,31.7859,31.7859,31.7365,31.7464,12292.0
2021-09-13 12:30:00,32.12,32.16,32.1,32.11,16311.0,31.7464,31.7859,31.7266,31.7365,16311.0
2021-09-13 12:40:00,32.09,32.09,32.02,32.05,31674.0,31.7167,31.7167,31.6476,31.6772,31674.0
2021-09-13 12:50:00,32.05,32.09,32.05,32.06,17323.0,31.6772,31.7167,31.6772,31.6871,17323.0
2021-09-13 13:00:00,32.07,32.08,32.01,32.06,14087.0,31.697,31.7069,31.6377,31.6871,14087.0
2021-09-13 13:10:00,32.05,32.07,31.93,31.96,25055.0,31.6772,31.697,31.5586,31.5883,25055.0
2021-09-13 13:20:00,31.96,31.99,31.9,31.9,20043.0,31.5883,31.6179,31.529,31.529,20043.0
2021-09-13 13:30:00,31.91,31.95,31.89,31.92,24158.0,31.5388,31.5784,31.5191,31.5487,24158.0
2021-09-13 13:40:00,31.92,32.08,31.92,32.04,81811.0,31.5487,31.7069,31.5487,31.6673,81811.0
2021-09-13 13:50:00,32.03,32.05,31.94,31.96,31940.0,31.6574,31.6772,31.5685,31.5883,31940.0
2021-09-13 14:00:00,31.96,31.96,31.89,31.92,31158.0,31.5883,31.5883,31.5191,31.5487,31158.0
2021-09-13 14:10:00,31.91,31.92,31.84,31.89,29196.0,31.5388,31.5487,31.4697,31.5191,29196.0
2021-09-13 14:20:00,31.89,31.9,31.81,31.86,38385.0,31.5191,31.529,31.44,31.4894,38385.0
2021-09-13 14:30:00,31.86,31.86,31.76,31.78,32075.0,31.4894,31.4894,31.3906,31.4104,32075.0
2021-09-13 14:40:00,31.78,31.98,31.78,31.97,17042.0,31.4104,31.608,31.4104,31.5981,17042.0
2021-09-13 14:50:00,31.96,31.98,31.93,31.96,21955.0,31.5883,31.608,31.5586,31.5883,21955.0
2021-09-13 15:00:00,31.95,31.95,31.81,31.91,28374.0,31.5784,31.5784,31.44,31.5388,28374.0
2021-09-13 15:10:00,31.92,32.0,31.92,31.99,18515.0,31.5487,31.6278,31.5487,31.6179,18515.0
2021-09-13 15:20:00,32.0,32.03,31.94,32.03,30686.0,31.6278,31.6574,31.5685,31.6574,30686.0
2021-09-13 15:30:00,32.03,32.14,31.98,32.12,73582.0,31.6574,31.7662,31.608,31.7464,73582.0
2021-09-13 15:40:00,32.12,32.12,32.04,32.06,97154.0,31.7464,31.7464,31.6673,31.6871,97154.0
2021-09-13 15:50:00,32.05,32.27,32.05,32.25,417069.0,31.6772,31.8947,31.6772,31.8749,417069.0
2021-09-14 09:30:00,32.45,32.45,32.13,32.34,34740.0,32.0726,32.0726,31.7563,31.9638,34740.0
2021-09-14 09:40:00,32.36,32.39,32.18,32.34,24822.0,31.9836,32.0133,31.8057,31.9638,24822.0
2021-09-14 09:50:00,32.34,32.4,32.15,32.23,106061.0,31.9638,32.0231,31.7761,31.8551,106061.0
2021-09-14 10:00:00,32.22,32.24,31.87,32.11,70434.0,31.8452,31.865,31.4993,31.7365,70434.0
2021-09-14 10:10:00,32.13,32.14,32.01,32.13,35838.0,31.7563,31.7662,31.6377,31.7563,35838.0
2021-09-14 10:20:00,32.13,32.13,31.94,31.96,32255.0,31.7563,31.7563,31.5685,31.5883,32255.0
2021-09-14 10:30:00,31.96,32.01,31.87,31.88,26484.0,31.5883,31.6377,31.4993,31.5092,26484.0
2021-09-14 10:40:00,31.87,31.9,31.8,31.89,19332.0,31.4993,31.529,31.4301,31.5191,19332.0
2021-09-14 10:50:00,31.9,32.0,31.85,31.86,25123.0,31.529,31.6278,31.4795,31.4894,25123.0
2021-09-14 11:00:00,31.84,31.89,31.83,31.89,27091.0,31.4697,31.5191,31.4598,31.5191,27091.0
2021-09-14 11:10:00,31.89,31.95,31.87,31.92,28587.0,31.5191,31.5784,31.4993,31.5487,28587.0
2021-09-14 11:20:00,31.93,32.03,31.91,32.02,23761.0,31.5586,31.6574,31.5388,31.6476,23761.0
2021-09-14 11:30:00,32.03,32.08,31.97,32.02,41139.0,31.6574,31.7069,31.5981,31.6476,41139.0
2021-09-14 11:40:00,32.01,32.06,31.96,32.0,25163.0,31.6377,31.6871,31.5883,31.6278,25163.0
2021-09-14 11:50:00,31.99,32.01,31.96,32.01,17204.0,31.6179,31.6377,31.5883,31.6377,17204.0
2021-09-14 12:00:00,32.01,32.09,32.0,32.05,16588.0,31.6377,31.7167,31.6278,31.6772,16588.0
2021-09-14 12:10:00,32.05,32.08,32.05,32.07,14539.0,31.6772,31.7069,31.6772,31.697,14539.0
2021-09-14 12:20:00,32.06,32.09,32.03,32.08,22388.0,31.6871,31.7167,31.6574,31.7069,22388.0
2021-09-14 12:30:00,32.08,32.08,32.02,32.04,16409.0,31.7069,31.7069,31.6476,31.6673,16409.0
2021-09-14 12:40:00,32.05,32.06,32.01,32.01,8938.0,31.6772,31.6871,31.6377,31.6377,8938.0
2021-09-14 12:50:00,32.0,32.03,31.92,31.93,30477.0,31.6278,31.6574,31.5487,31.5586,30477.0
2021-09-14 13:00:00,31.93,31.95,31.86,31.88,13638.0,31.5586,31.5784,31.4894,31.5092,13638.0
2021-09-14 13:10:00,31.89,31.89,31.85,31.89,13772.0,31.5191,31.5191,31.4795,31.5191,13772.0
2021-09-14 13:20:00,31.89,31.94,31.88,31.94,19582.0,31.5191,31.5685,31.5092,31.5685,19582.0
2021-09-14 13:30:00,31.94,31.95,31.86,31.9,15129.0,31.5685,31.5784,31.4894,31.529,15129.0
2021-09-14 13:40:00,31.9,31.94,31.88,31.89,21618.0,31.529,31.5685,31.5092,31.5191,21618.0
2021-09-14 13:50:00,31.9,31.91,31.88,31.89,15503.0,31.529,31.5388,31.5092,31.5191,15503.0
2021-09-14 14:00:00,31.89,31.91,31.85,31.89,23877.0,31.5191,31.5388,31.4795,31.5191,23877.0
2021-09-14 14:10:00,31.88,31.89,31.84,31.85,19445.0,31.5092,31.5191,31.4697,31.4795,19445.0
2021-09-14 14:20:00,31.85,31.85,31.73,31.76,26306.0,31.4795,31.4795,31.3609,31.3906,26306.0
2021-09-14 14:30:00,31.75,31.75,31.65,31.68,17486.0,31.3807,31.3807,31.2819,31.3115,17486.0
2021-09-14 14:40:00,31.69,31.71,31.66,31.66,13039.0,31.3214,31.3412,31.2918,31.2918,13039.0
2021-09-14 14:50:00,31.65,31.7,31.62,31.67,17497.0,31.2819,31.3313,31.2522,31.3016,17497.0
2021-09-14 15:00:00,31.67,31.73,31.63,31.7,16739.0,31.3016,31.3609,31.2621,31.3313,16739.0
2021-09-14 15:10:00,31.71,31.74,31.63,31.65,23590.0,31.3412,31.3708,31.2621,31.2819,23590.0
2021-09-14 15:20:00,31.64,31.72,31.6,31.6,24520.0,31.272,31.3511,31.2324,31.2324,24520.0
2021-09-14 15:30:00,31.6,31.62,31.5,31.55,34523.0,31.2324,31.2522,31.1336,31.183,34523.0
2021-09-14 15:40:00,31.54,31.62,31.52,31.54,40570.0,31.1731,31.2522,31.1534,31.1731,40570.0
2021-09-14 15:50:00,31.53,31.63,31.51,31.57,154663.0,31.1633,31.2621,31.1435,31.2028,154663.0
2021-09-15 09:30:00,31.49,31.65,31.41,31.47,21735.0,31.1237,31.2819,31.0447,31.104,21735.0
2021-09-15 09:40:00,31.44,31.67,31.36,31.67,39112.0,31.0743,31.3016,30.9952,31.3016,39112.0
2021-09-15 09:50:00,31.69,31.83,31.67,31.81,6499.0,31.3214,31.4598,31.3016,31.44,6499.0
2021-09-15 10:00:00,31.82,31.84,31.77,31.79,8484.0,31.4499,31.4697,31.4005,31.4202,8484.0
2021-09-15 10:10:00,31.81,31.82,31.67,31.76,18766.0,31.44,31.4499,31.3016,31.3906,18766.0
2021-09-15 10:20:00,31.79,31.8,31.64,31.64,6754.0,31.4202,31.4301,31.272,31.272,6754.0
2021-09-15 10:30:00,31.63,31.76,31.56,31.56,14588.0,31.2621,31.3906,31.1929,31.1929,14588.0
2021-09-15 10:40:00,31.56,31.57,31.44,31.49,12223.0,31.1929,31.2028,31.0743,31.1237,12223.0
2021-09-15 10:50:00,31.49,31.54,31.43,31.51,13673.0,31.1237,31.1731,31.0644,31.1435,13673.0
2021-09-15 11:00:00,31.51,31.55,31.44,31.55,26272.0,31.1435,31.183,31.0743,31.183,26272.0
2021-09-15 11:10:00,31.54,31.63,31.53,31.61,17262.0,31.1731,31.2621,31.1633,31.2423,17262.0
2021-09-15 11:20:00,31.61,31.65,31.6,31.6,14381.0,31.2423,31.2819,31.2324,31.2324,14381.0
2021-09-15 11:30:00,31.6,31.66,31.56,31.65,12309.0,31.2324,31.2918,31.1929,31.2819,12309.0
2021-09-15 11:40:00,31.66,31.66,31.61,31.64,10045.0,31.2918,31.2918,31.2423,31.272,10045.0
2021-09-15 11:50:00,31.64,31.67,31.62,31.67,9315.0,31.272,31.3016,31.2522,31.3016,9315.0
2021-09-15 12:00:00,31.67,31.68,31.61,31.64,10233.0,31.3016,31.3115,31.2423,31.272,10233.0
2021-09-15 12:10:00,31.64,31.72,31.64,31.71,7852.0,31.272,31.3511,31.272,31.3412,7852.0
2021-09-15 12:20:00,31.72,31.75,31.7,31.7,14207.0,31.3511,31.3807,31.3313,31.3313,14207.0
2021-09-15 12:30:00,31.7,31.82,31.7,31.82,17227.0,31.3313,31.4499,31.3313,31.4499,17227.0
2021-09-15 12:40:00,31.82,31.86,31.75,31.8,23230.0,31.4499,31.4894,31.3807,31.4301,23230.0
2021-09-15 12:50:00,31.79,31.79,31.75,31.77,7996.0,31.4202,31.4202,31.3807,31.4005,7996.0
2021-09-15 13:00:00,31.76,31.84,31.75,31.83,19169.0,31.3906,31.4697,31.3807,31.4598,19169.0
2021-09-15 13:10:00,31.83,31.9,31.82,31.84,9533.0,31.4598,31.529,31.4499,31.4697,9533.0
2021-09-15 13:20:00,31.84,31.88,31.84,31.87,8070.0,31.4697,31.5092,31.4697,31.4993,8070.0
2021-09-15 13:30:00,31.86,31.89,31.85,31.89,12365.0,31.4894,31.5191,31.4795,31.5191,12365.0
2021-09-15 13:40:00,31.88,31.92,31.86,31.92,9606.0,31.5092,31.5487,31.4894,31.5487,9606.0
2021-09-15 13:50:00,31.92,31.93,31.86,31.87,15989.0,31.5487,31.5586,31.4894,31.4993,15989.0
2021-09-15 14:00:00,31.88,31.93,31.87,31.92,18351.0,31.5092,31.5586,31.4993,31.5487,18351.0
2021-09-15 14:10:00,31.91,31.93,31.84,31.86,14628.0,31.5388,31.5586,31.4697,31.4894,14628.0
2021-09-15 14:20:00,31.86,31.88,31.82,31.86,9969.0,31.4894,31.5092,31.4499,31.4894,9969.0
2021-09-15 14:30:00,31.87,31.91,31.83,31.86,15017.0,31.4993,31.5388,31.4598,31.4894,15017.0
2021-09-15 14:40:00,31.86,31.9,31.84,31.86,9318.0,31.4894,31.529,31.4697,31.4894,9318.0
2021-09-15 14:50:00,31.86,31.88,31.81,31.82,12173.0,31.4894,31.5092,31.44,31.4499,12173.0
2021-09-15 15:00:00,31.81,31.87,31.79,31.87,14930.0,31.44,31.4993,31.4202,31.4993,14930.0
2021-09-15 15:10:00,31.87,31.93,31.86,31.93,13964.0,31.4993,31.5586,31.4894,31.5586,13964.0
2021-09-15 15:20:00,31.93,31.93,31.87,31.88,13770.0,31.5586,31.5586,31.4993,31.5092,13770.0
2021-09-15 15:30:00,31.88,32.04,31.87,32.02,34674.0,31.5092,31.6673,31.4993,31.6476,34674.0
2021-09-15 15:40:00,32.02,32.05,31.95,31.95,41878.0,31.6476,31.6772,31.5784,31.5784,41878.0
2021-09-15 15:50:00,31.96,32.03,31.95,32.02,138038.0,31.5883,31.6574,31.5784,31.6476,138038.0
2021-09-16 09:30:00,32.03,32.2,31.97,32.16,27678.0,31.6574,31.8255,31.5981,31.7859,27678.0
2021-09-16 09:40:00,32.11,32.12,31.91,32.08,7839.0,31.7365,31.7464,31.5388,31.7069,7839.0
2021-09-16 09:50:00,32.06,32.19,31.97,31.98,7575.0,31.6871,31.8156,31.5981,31.608,7575.0
2021-09-16 10:00:00,31.98,32.01,31.81,31.91,7220.0,31.608,31.6377,31.44,31.5388,7220.0
2021-09-16 10:10:00,31.9,31.91,31.84,31.87,6554.0,31.529,31.5388,31.4697,31.4993,6554.0
2021-09-16 10:20:00,31.86,31.92,31.85,31.9,5558.0,31.4894,31.5487,31.4795,31.529,5558.0
2021-09-16 10:30:00,31.91,32.03,31.9,32.0,8162.0,31.5388,31.6574,31.529,31.6278,8162.0
2021-09-16 10:40:00,31.99,31.99,31.88,31.89,9072.0,31.6179,31.6179,31.5092,31.5191,9072.0
2021-09-16 10:50:00,31.86,31.88,31.73,31.77,9534.0,31.4894,31.5092,31.3609,31.4005,9534.0
2021-09-16 11:00:00,31.77,31.83,31.77,31.82,6615.0,31.4005,31.4598,31.4005,31.4499,6615.0
2021-09-16 11:10:00,31.84,31.91,31.8,31.86,7943.0,31.4697,31.5388,31.4301,31.4894,7943.0
2021-09-16 11:20:00,31.82,31.86,31.77,31.85,8517.0,31.4499,31.4894,31.4005,31.4795,8517.0
2021-09-16 11:30:00,31.86,31.88,31.82,31.83,8139.0,31.4894,31.5092,31.4499,31.4598,8139.0
2021-09-16 11:40:00,31.85,31.85,31.77,31.81,6460.0,31.4795,31.4795,31.4005,31.44,6460.0
2021-09-16 11:50:00,31.81,31.83,31.78,31.82,8007.0,31.44,31.4598,31.4104,31.4499,8007.0
2021-09-16 12:00:00,31.82,31.83,31.74,31.78,10995.0,31.4499,31.4598,31.3708,31.4104,10995.0
2021-09-16 12:10:00,31.77,31.77,31.74,31.76,5804.0,31.4005,31.4005,31.3708,31.3906,5804.0
2021-09-16 12:20:00,31.76,31.79,31.74,31.76,8204.0,31.3906,31.4202,31.3708,31.3906,8204.0
2021-09-16 12:30:00,31.76,31.82,31.75,31.78,10619.0,31.3906,31.4499,31.3807,31.4104,10619.0
2021-09-16 12:40:00,31.78,31.84,31.77,31.83,7734.0,31.4104,31.4697,31.4005,31.4598,7734.0
2021-09-16 12:50:00,31.83,31.83,31.76,31.82,6276.0,31.4598,31.4598,31.3906,31.4499,6276.0
2021-09-16 13:00:00,31.81,31.81,31.73,31.76,9352.0,31.44,31.44,31.3609,31.3906,9352.0
2021-09-16 13:10:00,31.76,31.76,31.74,31.76,9366.0,31.3906,31.3906,31.3708,31.3906,9366.0
2021-09-16 13:20:00,31.77,31.78,31.73,31.74,10806.0,31.4005,31.4104,31.3609,31.3708,10806.0
2021-09-16 13:30:00,31.74,31.74,31.71,31.73,6372.0,31.3708,31.3708,31.3412,31.3609,6372.0
2021-09-16 13:40:00,31.74,31.74,31.65,31.65,9373.0,31.3708,31.3708,31.2819,31.2819,9373.0
2021-09-16 13:50:00,31.65,31.74,31.65,31.67,15722.0,31.2819,31.3708,31.2819,31.3016,15722.0
2021-09-16 14:00:00,31.69,31.69,31.6,31.61,17703.0,31.3214,31.3214,31.2324,31.2423,17703.0
2021-09-16 14:10:00,31.62,31.67,31.51,31.53,36459.0,31.2522,31.3016,31.1435,31.1633,36459.0
2021-09-16 14:20:00,31.53,31.53,31.44,31.48,28593.0,31.1633,31.1633,31.0743,31.1138,28593.0
2021-09-16 14:30:00,31.5,31.5,31.42,31.43,16752.0,31.1336,31.1336,31.0545,31.0644,16752.0
2021-09-16 14:40:00,31.43,31.48,31.38,31.46,46764.0,31.0644,31.1138,31.015,31.0941,46764.0
2021-09-16 14:50:00,31.46,31.54,31.43,31.52,24216.0,31.0941,31.1731,31.0644,31.1534,24216.0
2021-09-16 15:00:00,31.53,31.7,31.52,31.69,33764.0,31.1633,31.3313,31.1534,31.3214,33764.0
2021-09-16 15:10:00,31.69,31.71,31.65,31.7,24706.0,31.3214,31.3412,31.2819,31.3313,24706.0
2021-09-16 15:20:00,31.7,31.72,31.62,31.64,30181.0,31.3313,31.3511,31.2522,31.272,30181.0
2021-09-16 15:30:00,31.63,31.63,31.55,31.58,32200.0,31.2621,31.2621,31.183,31.2127,32200.0
2021-09-16 15:40:00,31.58,31.59,31.48,31.48,60189.0,31.2127,31.2226,31.1138,31.1138,60189.0
2021-09-16 15:50:00,31.48,31.52,31.4,31.43,235491.0,31.1138,31.1534,31.0348,31.0644,235491.0
2021-09-17 09:30:00,31.25,31.56,31.23,31.28,369108.0,30.8865,31.1929,30.8668,30.9162,369108.0
2021-09-17 09:40:00,31.26,31.4,31.24,31.31,6576.0,30.8964,31.0348,30.8766,30.9458,6576.0
2021-09-17 09:50:00,31.29,31.4,31.19,31.22,6510.0,30.9261,31.0348,30.8272,30.8569,6510.0
2021-09-17 10:00:00,31.26,31.28,31.18,31.23,12374.0,30.8964,30.9162,30.8173,30.8668,12374.0
2021-09-17 10:10:00,31.23,31.24,31.07,31.19,38150.0,30.8668,30.8766,30.7086,30.8272,38150.0
2021-09-17 10:20:00,31.18,31.23,31.09,31.1,41364.0,30.8173,30.8668,30.7284,30.7383,41364.0
2021-09-17 10:30:00,31.09,31.09,30.99,31.05,52357.0,30.7284,30.7284,30.6295,30.6888,52357.0
2021-09-17 10:40:00,31.08,31.08,30.9,30.95,53206.0,30.7185,30.7185,30.5406,30.59,53206.0
2021-09-17 10:50:00,30.96,31.03,30.93,31.03,55844.0,30.5999,30.6691,30.5702,30.6691,55844.0
2021-09-17 11:00:00,31.03,31.13,30.99,31.13,47422.0,30.6691,30.7679,30.6295,30.7679,47422.0
2021-09-17 11:10:00,31.13,31.29,31.03,31.25,38013.0,30.7679,30.9261,30.6691,30.8865,38013.0
2021-09-17 11:20:00,31.24,31.29,31.21,31.23,16057.0,30.8766,30.9261,30.847,30.8668,16057.0
2021-09-17 11:30:00,31.22,31.23,31.09,31.13,26442.0,30.8569,30.8668,30.7284,30.7679,26442.0
2021-09-17 11:40:00,31.15,31.19,31.08,31.15,10727.0,30.7877,30.8272,30.7185,30.7877,10727.0
2021-09-17 11:50:00,31.16,31.17,31.05,31.15,28445.0,30.7976,30.8075,30.6888,30.7877,28445.0
2021-09-17 12:00:00,31.16,31.17,31.11,31.14,7182.0,30.7976,30.8075,30.7481,30.7778,7182.0
2021-09-17 12:10:00,31.12,31.14,31.07,31.1,17894.0,30.758,30.7778,30.7086,30.7383,17894.0
2021-09-17 12:20:00,31.1,31.13,31.08,31.11,10910.0,30.7383,30.7679,30.7185,30.7481,10910.0
2021-09-17 12:30:00,31.1,31.2,31.1,31.17,7951.0,30.7383,30.8371,30.7383,30.8075,7951.0
2021-09-17 12:40:00,31.18,31.21,31.13,31.15,17042.0,30.8173,30.847,30.7679,30.7877,17042.0
2021-09-17 12:50:00,31.15,31.18,31.06,31.06,8528.0,30.7877,30.8173,30.6987,30.6987,8528.0
2021-09-17 13:00:00,31.06,31.07,31.05,31.07,10805.0,30.6987,30.7086,30.6888,30.7086,10805.0
2021-09-17 13:10:00,31.06,31.07,30.97,31.0,22405.0,30.6987,30.7086,30.6098,30.6394,22405.0
2021-09-17 13:20:00,31.0,31.01,30.93,30.97,15695.0,30.6394,30.6493,30.5702,30.6098,15695.0
2021-09-17 13:30:00,30.98,31.02,30.91,31.02,21030.0,30.6197,30.6592,30.5505,30.6592,21030.0
2021-09-17 13:40:00,31.01,31.02,30.89,30.89,11760.0,30.6493,30.6592,30.5307,30.5307,11760.0
2021-09-17 13:50:00,30.89,30.91,30.85,30.88,9906.0,30.5307,30.5505,30.4912,30.5208,9906.0
2021-09-17 14:00:00,30.87,30.92,30.85,30.91,13684.0,30.5109,30.5604,30.4912,30.5505,13684.0
2021-09-17 14:10:00,30.91,30.91,30.8,30.83,13441.0,30.5505,30.5505,30.4418,30.4714,13441.0
2021-09-17 14:20:00,30.82,30.85,30.78,30.78,11033.0,30.4615,30.4912,30.422,30.422,11033.0
2021-09-17 14:30:00,30.77,30.8,30.75,30.78,11431.0,30.4121,30.4418,30.3923,30.422,11431.0
2021-09-17 14:40:00,30.77,30.87,30.76,30.86,10490.0,30.4121,30.5109,30.4022,30.5011,10490.0
2021-09-17 14:50:00,30.85,30.89,30.83,30.84,17520.0,30.4912,30.5307,30.4714,30.4813,17520.0
2021-09-17 15:00:00,30.85,30.94,30.85,30.92,14956.0,30.4912,30.5801,30.4912,30.5604,14956.0
2021-09-17 15:10:00,30.91,30.96,30.84,30.95,34112.0,30.5505,30.5999,30.4813,30.59,34112.0
2021-09-17 15:20:00,30.94,30.97,30.85,30.86,28767.0,30.5801,30.6098,30.4912,30.5011,28767.0
2021-09-17 15:30:00,30.86,30.91,30.82,30.83,65438.0,30.5011,30.5505,30.4615,30.4714,65438.0
2021-09-17 15:40:00,30.83,30.98,30.82,30.88,87029.0,30.4714,30.6197,30.4615,30.5208,87029.0
2021-09-17 15:50:00,30.89,31.19,30.88,30.98,300769.0,30.5307,30.8272,30.5208,30.6197,300769.0
2021-09-20 09:30:00,30.21,30.33,30.04,30.24,39006.0,29.8586,29.9772,29.6906,29.8883,39006.0
2021-09-20 09:40:00,30.25,30.67,30.19,30.67,61479.0,29.8982,30.3133,29.8388,30.3133,61479.0
2021-09-20 09:50:00,30.67,30.92,30.63,30.7,73439.0,30.3133,30.5604,30.2737,30.3429,73439.0
2021-09-20 10:00:00,30.69,30.92,30.58,30.76,52512.0,30.333,30.5604,30.2243,30.4022,52512.0
2021-09-20 10:10:00,30.77,30.79,30.65,30.69,48580.0,30.4121,30.4319,30.2935,30.333,48580.0
2021-09-20 10:20:00,30.69,30.69,30.35,30.36,85462.0,30.333,30.333,29.997,30.0069,85462.0
2021-09-20 10:30:00,30.36,30.51,30.25,30.46,32030.0,30.0069,30.1551,29.8982,30.1057,32030.0
2021-09-20 10:40:00,30.44,30.52,30.37,30.5,61822.0,30.0859,30.165,30.0168,30.1452,61822.0
2021-09-20 10:50:00,30.48,30.5,30.35,30.37,35878.0,30.1255,30.1452,29.997,30.0168,35878.0
2021-09-20 11:00:00,30.37,30.52,30.26,30.47,69953.0,30.0168,30.165,29.908,30.1156,69953.0
2021-09-20 11:10:00,30.46,30.6,30.42,30.45,79502.0,30.1057,30.2441,30.0662,30.0958,79502.0
2021-09-20 11:20:00,30.44,30.52,30.38,30.46,28004.0,30.0859,30.165,30.0266,30.1057,28004.0
2021-09-20 11:30:00,30.44,30.44,30.35,30.43,35788.0,30.0859,30.0859,29.997,30.0761,35788.0
2021-09-20 11:40:00,30.42,30.44,30.34,30.41,29336.0,30.0662,30.0859,29.9871,30.0563,29336.0
2021-09-20 11:50:00,30.41,30.41,30.28,30.31,27539.0,30.0563,30.0563,29.9278,29.9575,27539.0
2021-09-20 12:00:00,30.31,30.33,30.23,30.23,13524.0,29.9575,29.9772,29.8784,29.8784,13524.0
2021-09-20 12:10:00,30.25,30.33,30.24,30.29,16880.0,29.8982,29.9772,29.8883,29.9377,16880.0
2021-09-20 12:20:00,30.28,30.31,30.19,30.3,16104.0,29.9278,29.9575,29.8388,29.9476,16104.0
2021-09-20 12:30:00,30.29,30.32,30.22,30.32,28091.0,29.9377,29.9673,29.8685,29.9673,28091.0
2021-09-20 12:40:00,30.31,30.35,30.28,30.3,31928.0,29.9575,29.997,29.9278,29.9476,31928.0
2021-09-20 12:50:00,30.3,30.31,30.14,30.18,37755.0,29.9476,29.9575,29.7894,29.829,37755.0
2021-09-20 13:00:00,30.17,30.2,30.13,30.15,17529.0,29.8191,29.8487,29.7795,29.7993,17529.0
2021-09-20 13:10:00,30.14,30.26,30.14,30.25,21489.0,29.7894,29.908,29.7894,29.8982,21489.0
2021-09-20 13:20:00,30.24,30.41,30.24,30.38,31224.0,29.8883,30.0563,29.8883,30.0266,31224.0
2021-09-20 13:30:00,30.39,30.39,30.3,30.35,20062.0,30.0365,30.0365,29.9476,29.997,20062.0
2021-09-20 13:40:00,30.37,30.39,30.32,30.38,15876.0,30.0168,30.0365,29.9673,30.0266,15876.0
2021-09-20 13:50:00,30.38,30.46,30.38,30.46,16534.0,30.0266,30.1057,30.0266,30.1057,16534.0
2021-09-20 14:00:00,30.48,30.5,30.38,30.39,37851.0,30.1255,30.1452,30.0266,30.0365,37851.0
2021-09-20 14:10:00,30.38,30.38,30.33,30.34,15269.0,30.0266,30.0266,29.9772,29.9871,15269.0
2021-09-20 14:20:00,30.34,30.35,30.26,30.31,20997.0,29.9871,29.997,29.908,29.9575,20997.0
2021-09-20 14:30:00,30.31,30.41,30.3,30.41,43543.0,29.9575,30.0563,29.9476,30.0563,43543.0
2021-09-20 14:40:00,30.42,30.5,30.42,30.46,40746.0,30.0662,30.1452,30.0662,30.1057,40746.0
2021-09-20 14:50:00,30.47,30.52,30.4,30.46,27789.0,30.1156,30.165,30.0464,30.1057,27789.0
2021-09-20 15:00:00,30.46,30.55,30.45,30.53,48436.0,30.1057,30.1947,30.0958,30.1749,48436.0
2021-09-20 15:10:00,30.54,30.58,30.5,30.54,50174.0,30.1848,30.2243,30.1452,30.1848,50174.0
2021-09-20 15:20:00,30.54,30.68,30.53,30.62,120006.0,30.1848,30.3231,30.1749,30.2638,120006.0
2021-09-20 15:30:00,30.63,30.81,30.59,30.79,56818.0,30.2737,30.4516,30.2342,30.4319,56818.0
2021-09-20 15:40:00,30.79,30.95,30.79,30.87,92011.0,30.4319,30.59,30.4319,30.5109,92011.0
2021-09-20 15:50:00,30.88,30.97,30.86,30.94,260493.0,30.5208,30.6098,30.5011,30.5801,260493.0
2021-09-21 09:30:00,31.21,31.36,31.02,31.06,40179.0,30.847,30.9952,30.6592,30.6987,40179.0
2021-09-21 09:40:00,31.01,31.03,30.73,30.91,16397.0,30.6493,30.6691,30.3726,30.5505,16397.0
2021-09-21 09:50:00,30.89,30.91,30.72,30.86,74469.0,30.5307,30.5505,30.3627,30.5011,74469.0
2021-09-21 10:00:00,30.88,30.89,30.57,30.58,35643.0,30.5208,30.5307,30.2144,30.2243,35643.0
2021-09-21 10:10:00,30.58,30.71,30.57,30.67,13363.0,30.2243,30.3528,30.2144,30.3133,13363.0
2021-09-21 10:20:00,30.67,30.67,30.51,30.65,14757.0,30.3133,30.3133,30.1551,30.2935,14757.0
2021-09-21 10:30:00,30.66,30.68,30.55,30.63,13565.0,30.3034,30.3231,30.1947,30.2737,13565.0
2021-09-21 10:40:00,30.63,30.64,30.49,30.5,28722.0,30.2737,30.2836,30.1354,30.1452,28722.0
2021-09-21 10:50:00,30.5,30.6,30.45,30.6,13777.0,30.1452,30.2441,30.0958,30.2441,13777.0
2021-09-21 11:00:00,30.59,30.68,30.55,30.65,16702.0,30.2342,30.3231,30.1947,30.2935,16702.0
2021-09-21 11:10:00,30.63,30.64,30.48,30.49,9219.0,30.2737,30.2836,30.1255,30.1354,9219.0
2021-09-21 11:20:00,30.49,30.53,30.46,30.52,23951.0,30.1354,30.1749,30.1057,30.165,23951.0
2021-09-21 11:30:00,30.53,30.72,30.53,30.68,11567.0,30.1749,30.3627,30.1749,30.3231,11567.0
2021-09-21 11:40:00,30.67,30.74,30.66,30.71,14762.0,30.3133,30.3825,30.3034,30.3528,14762.0
2021-09-21 11:50:00,30.7,30.75,30.67,30.74,12117.0,30.3429,30.3923,30.3133,30.3825,12117.0
2021-09-21 12:00:00,30.74,30.87,30.73,30.86,16530.0,30.3825,30.5109,30.3726,30.5011,16530.0
2021-09-21 12:10:00,30.87,30.91,30.84,30.85,75600.0,30.5109,30.5505,30.4813,30.4912,75600.0
2021-09-21 12:20:00,30.86,30.91,30.77,30.8,176865.0,30.5011,30.5505,30.4121,30.4418,176865.0
2021-09-21 12:30:00,30.8,30.82,30.77,30.8,33406.0,30.4418,30.4615,30.4121,30.4418,33406.0
2021-09-21 12:40:00,30.8,30.81,30.64,30.64,14263.0,30.4418,30.4516,30.2836,30.2836,14263.0
2021-09-21 12:50:00,30.65,30.65,30.51,30.59,19260.0,30.2935,30.2935,30.1551,30.2342,19260.0
2021-09-21 13:00:00,30.59,30.62,30.55,30.58,14248.0,30.2342,30.2638,30.1947,30.2243,14248.0
2021-09-21 13:10:00,30.57,30.64,30.57,30.64,11596.0,30.2144,30.2836,30.2144,30.2836,11596.0
2021-09-21 13:20:00,30.65,30.69,30.64,30.64,48262.0,30.2935,30.333,30.2836,30.2836,48262.0
2021-09-21 13:30:00,30.66,30.74,30.64,30.74,41094.0,30.3034,30.3825,30.2836,30.3825,41094.0
2021-09-21 13:40:00,30.74,30.74,30.55,30.63,31650.0,30.3825,30.3825,30.1947,30.2737,31650.0
2021-09-21 13:50:00,30.62,30.65,30.52,30.56,18551.0,30.2638,30.2935,30.165,30.2045,18551.0
2021-09-21 14:00:00,30.57,30.6,30.54,30.58,26986.0,30.2144,30.2441,30.1848,30.2243,26986.0
2021-09-21 14:10:00,30.58,30.62,30.58,30.61,35566.0,30.2243,30.2638,30.2243,30.254,35566.0
2021-09-21 14:20:00,30.6,30.61,30.46,30.46,30823.0,30.2441,30.254,30.1057,30.1057,30823.0
2021-09-21 14:30:00,30.46,30.48,30.41,30.45,71260.0,30.1057,30.1255,30.0563,30.0958,71260.0
2021-09-21 14:40:00,30.45,30.52,30.44,30.5,41881.0,30.0958,30.165,30.0859,30.1452,41881.0
2021-09-21 14:50:00,30.51,30.65,30.51,30.59,37928.0,30.1551,30.2935,30.1551,30.2342,37928.0
2021-09-21 15:00:00,30.59,30.62,30.52,30.55,34186.0,30.2342,30.2638,30.165,30.1947,34186.0
2021-09-21 15:10:00,30.56,30.68,30.54,30.6,34074.0,30.2045,30.3231,30.1848,30.2441,34074.0
2021-09-21 15:20:00,30.59,30.7,30.59,30.68,38711.0,30.2342,30.3429,30.2342,30.3231,38711.0
2021-09-21 15:30:00,30.67,30.79,30.67,30.77,64854.0,30.3133,30.4319,30.3133,30.4121,64854.0
2021-09-21 15:40:00,30.77,30.81,30.62,30.65,97679.0,30.4121,30.4516,30.2638,30.2935,97679.0
2021-09-21 15:50:00,30.65,30.68,30.57,30.6,350010.0,30.2935,30.3231,30.2144,30.2441,350010.0
2021-09-22 09:30:00,31.05,31.26,30.56,31.02,168695.0,30.6888,30.8964,30.2045,30.6592,168695.0
2021-09-22 09:40:00,31.01,31.17,30.94,31.12,126653.0,30.6493,30.8075,30.5801,30.758,126653.0
2021-09-22 09:50:00,31.13,31.39,31.11,31.38,159237.0,30.7679,31.0249,30.7481,31.015,159237.0
2021-09-22 10:00:00,31.38,31.44,31.18,31.19,130179.0,31.015,31.0743,30.8173,30.8272,130179.0
2021-09-22 10:10:00,31.19,31.27,31.12,31.26,45517.0,30.8272,30.9063,30.758,30.8964,45517.0
2021-09-22 10:20:00,31.27,31.27,31.09,31.11,36445.0,30.9063,30.9063,30.7284,30.7481,36445.0
2021-09-22 10:30:00,31.13,31.21,31.1,31.17,26699.0,30.7679,30.847,30.7383,30.8075,26699.0
2021-09-22 10:40:00,31.13,31.23,31.13,31.21,33855.0,30.7679,30.8668,30.7679,30.847,33855.0
2021-09-22 10:50:00,31.21,31.25,31.16,31.19,36335.0,30.847,30.8865,30.7976,30.8272,36335.0
2021-09-22 11:00:00,31.18,31.25,31.16,31.17,32139.0,30.8173,30.8865,30.7976,30.8075,32139.0
2021-09-22 11:10:00,31.17,31.34,31.17,31.31,114997.0,30.8075,30.9755,30.8075,30.9458,114997.0
2021-09-22 11:20:00,31.31,31.41,31.31,31.39,35213.0,30.9458,31.0447,30.9458,31.0249,35213.0
2021-09-22 11:30:00,31.38,31.49,31.38,31.44,35292.0,31.015,31.1237,31.015,31.0743,35292.0
2021-09-22 11:40:00,31.43,31.47,31.38,31.41,29300.0,31.0644,31.104,31.015,31.0447,29300.0
2021-09-22 11:50:00,31.41,31.49,31.34,31.39,38927.0,31.0447,31.1237,30.9755,31.0249,38927.0
2021-09-22 12:00:00,31.4,31.41,31.34,31.36,39537.0,31.0348,31.0447,30.9755,30.9952,39537.0
2021-09-22 12:10:00,31.36,31.4,31.33,31.35,27241.0,30.9952,31.0348,30.9656,30.9854,27241.0
2021-09-22 12:20:00,31.35,31.39,31.34,31.36,38750.0,30.9854,31.0249,30.9755,30.9952,38750.0
2021-09-22 12:30:00,31.37,31.4,31.35,31.35,24450.0,31.0051,31.0348,30.9854,30.9854,24450.0
2021-09-22 12:40:00,31.36,31.36,31.25,31.32,36638.0,30.9952,30.9952,30.8865,30.9557,36638.0
2021-09-22 12:50:00,31.32,31.33,31.24,31.28,27387.0,30.9557,30.9656,30.8766,30.9162,27387.0
2021-09-22 13:00:00,31.29,31.32,31.24,31.27,29216.0,30.9261,30.9557,30.8766,30.9063,29216.0
2021-09-22 13:10:00,31.27,31.3,31.24,31.29,25816.0,30.9063,30.9359,30.8766,30.9261,25816.0
2021-09-22 13:20:00,31.29,31.31,31.28,31.28,29435.0,30.9261,30.9458,30.9162,30.9162,29435.0
2021-09-22 13:30:00,31.28,31.33,31.18,31.21,89634.0,30.9162,30.9656,30.8173,30.847,89634.0
2021-09-22 13:40:00,31.21,31.3,31.19,31.25,66577.0,30.847,30.9359,30.8272,30.8865,66577.0
2021-09-22 13:50:00,31.24,31.25,31.17,31.23,35605.0,30.8766,30.8865,30.8075,30.8668,35605.0
2021-09-22 14:00:00,31.22,31.36,31.15,31.28,56232.0,30.8569,30.9952,30.7877,30.9162,56232.0
2021-09-22 14:10:00,31.28,31.39,31.27,31.35,104086.0,30.9162,31.0249,30.9063,30.9854,104086.0
2021-09-22 14:20:00,31.36,31.37,31.21,31.31,83465.0,30.9952,31.0051,30.847,30.9458,83465.0
2021-09-22 14:30:00,31.31,31.34,31.19,31.26,92111.0,30.9458,30.9755,30.8272,30.8964,92111.0
2021-09-22 14:40:00,31.24,31.25,31.03,31.05,56167.0,30.8766,30.8865,30.6691,30.6888,56167.0
2021-09-22 14:50:00,31.04,31.18,31.0,31.13,48188.0,30.679,30.8173,30.6394,30.7679,48188.0
2021-09-22 15:00:00,31.13,31.18,31.1,31.15,69521.0,30.7679,30.8173,30.7383,30.7877,69521.0
2021-09-22 15:10:00,31.14,31.28,31.13,31.25,49236.0,30.7778,30.9162,30.7679,30.8865,49236.0
2021-09-22 15:20:00,31.26,31.28,31.19,31.24,49331.0,30.8964,30.9162,30.8272,30.8766,49331.0
2021-09-22 15:30:00,31.25,31.28,31.14,31.25,71462.0,30.8865,30.9162,30.7778,30.8865,71462.0
2021-09-22 15:40:00,31.24,31.25,31.11,31.11,101643.0,30.8766,30.8865,30.7481,30.7481,101643.0
2021-09-22 15:50:00,31.1,31.14,31.06,31.11,242562.0,30.7383,30.7778,30.6987,30.7481,242562.0
2021-09-23 09:30:00,31.35,31.53,31.32,31.53,27256.0,30.9854,31.1633,30.9557,31.1633,27256.0
2021-09-23 09:40:00,31.54,31.73,31.51,31.7,94015.0,31.1731,31.3609,31.1435,31.3313,94015.0
2021-09-23 09:50:00,31.71,31.76,31.53,31.64,61798.0,31.3412,31.3906,31.1633,31.272,61798.0
2021-09-23 10:00:00,31.66,31.67,31.53,31.56,104147.0,31.2918,31.3016,31.1633,31.1929,104147.0
2021-09-23 10:10:00,31.59,31.78,31.58,31.71,92428.0,31.2226,31.4104,31.2127,31.3412,92428.0
2021-09-23 10:20:00,31.72,31.78,31.68,31.74,60369.0,31.3511,31.4104,31.3115,31.3708,60369.0
2021-09-23 10:30:00,31.74,31.78,31.65,31.75,87399.0,31.3708,31.4104,31.2819,31.3807,87399.0
2021-09-23 10:40:00,31.77,31.87,31.73,31.86,40147.0,31.4005,31.4993,31.3609,31.4894,40147.0
2021-09-23 10:50:00,31.85,31.89,31.81,31.88,55816.0,31.4795,31.5191,31.44,31.5092,55816.0
2021-09-23 11:00:00,31.88,31.92,31.83,31.9,56877.0,31.5092,31.5487,31.4598,31.529,56877.0
2021-09-23 11:10:00,31.89,31.92,31.83,31.88,45090.0,31.5191,31.5487,31.4598,31.5092,45090.0
2021-09-23 11:20:00,31.87,31.97,31.85,31.9,37793.0,31.4993,31.5981,31.4795,31.529,37793.0
2021-09-23 11:30:00,31.89,31.94,31.86,31.91,35884.0,31.5191,31.5685,31.4894,31.5388,35884.0
2021-09-23 11:40:00,31.91,31.92,31.86,31.89,34627.0,31.5388,31.5487,31.4894,31.5191,34627.0
2021-09-23 11:50:00,31.89,31.9,31.85,31.88,27595.0,31.5191,31.529,31.4795,31.5092,27595.0
2021-09-23 12:00:00,31.89,31.96,31.85,31.96,24168.0,31.5191,31.5883,31.4795,31.5883,24168.0
2021-09-23 12:10:00,31.95,31.98,31.93,31.95,40365.0,31.5784,31.608,31.5586,31.5784,40365.0
2021-09-23 12:20:00,31.95,31.98,31.94,31.96,23921.0,31.5784,31.608,31.5685,31.5883,23921.0
2021-09-23 12:30:00,31.97,31.97,31.93,31.94,24409.0,31.5981,31.5981,31.5586,31.5685,24409.0
2021-09-23 12:40:00,31.95,31.96,31.92,31.96,24557.0,31.5784,31.5883,31.5487,31.5883,24557.0
2021-09-23 12:50:00,31.97,31.98,31.89,31.94,26295.0,31.5981,31.608,31.5191,31.5685,26295.0
2021-09-23 13:00:00,31.94,32.02,31.92,32.02,65628.0,31.5685,31.6476,31.5487,31.6476,65628.0
2021-09-23 13:10:00,32.02,32.08,31.93,31.98,56391.0,31.6476,31.7069,31.5586,31.608,56391.0
2021-09-23 13:20:00,31.98,31.98,31.92,31.93,40443.0,31.608,31.608,31.5487,31.5586,40443.0
2021-09-23 13:30:00,31.93,31.96,31.91,31.95,34686.0,31.5586,31.5883,31.5388,31.5784,34686.0
2021-09-23 13:40:00,31.95,31.96,31.9,31.93,47428.0,31.5784,31.5883,31.529,31.5586,47428.0
2021-09-23 13:50:00,31.93,32.01,31.92,31.96,36945.0,31.5586,31.6377,31.5487,31.5883,36945.0
2021-09-23 14:00:00,31.96,31.98,31.93,31.93,58843.0,31.5883,31.608,31.5586,31.5586,58843.0
2021-09-23 14:10:00,31.93,31.97,31.9,31.96,35575.0,31.5586,31.5981,31.529,31.5883,35575.0
2021-09-23 14:20:00,31.96,32.05,31.96,32.05,35441.0,31.5883,31.6772,31.5883,31.6772,35441.0
2021-09-23 14:30:00,32.05,32.08,32.0,32.02,38856.0,31.6772,31.7069,31.6278,31.6476,38856.0
2021-09-23 14:40:00,32.02,32.02,31.93,31.95,30477.0,31.6476,31.6476,31.5586,31.5784,30477.0
2021-09-23 14:50:00,31.95,31.98,31.94,31.97,38865.0,31.5784,31.608,31.5685,31.5981,38865.0
2021-09-23 15:00:00,31.97,31.99,31.91,31.92,41069.0,31.5981,31.6179,31.5388,31.5487,41069.0
2021-09-23 15:10:00,31.92,31.93,31.86,31.87,47958.0,31.5487,31.5586,31.4894,31.4993,47958.0
2021-09-23 15:20:00,31.87,31.92,31.87,31.92,30178.0,31.4993,31.5487,31.4993,31.5487,30178.0
2021-09-23 15:30:00,31.92,31.99,31.92,31.96,48901.0,31.5487,31.6179,31.5487,31.5883,48901.0
2021-09-23 15:40:00,31.96,31.97,31.87,31.88,79456.0,31.5883,31.5981,31.4993,31.5092,79456.0
2021-09-23 15:50:00,31.88,31.88,31.71,31.72,464853.0,31.5092,31.5092,31.3412,31.3511,464853.0
2021-09-24 09:30:00,31.57,31.95,31.57,31.82,165267.0,31.2028,31.5784,31.2028,31.4499,165267.0
2021-09-24 09:40:00,31.82,31.88,31.43,31.43,62444.0,31.4499,31.5092,31.0644,31.0644,62444.0
2021-09-24 09:50:00,31.44,31.83,31.42,31.79,108388.0,31.0743,31.4598,31.0545,31.4202,108388.0
2021-09-24 10:00:00,31.8,31.86,31.71,31.78,49344.0,31.4301,31.4894,31.3412,31.4104,49344.0
2021-09-24 10:10:00,31.79,31.84,31.71,31.73,42650.0,31.4202,31.4697,31.3412,31.3609,42650.0
2021-09-24 10:20:00,31.74,31.8,31.65,31.65,57981.0,31.3708,31.4301,31.2819,31.2819,57981.0
2021-09-24 10:30:00,31.66,31.74,31.62,31.66,120933.0,31.2918,31.3708,31.2522,31.2918,120933.0
2021-09-24 10:40:00,31.66,31.72,31.58,31.72,68300.0,31.2918,31.3511,31.2127,31.3511,68300.0
2021-09-24 10:50:00,31.71,31.74,31.63,31.69,51578.0,31.3412,31.3708,31.2621,31.3214,51578.0
2021-09-24 11:00:00,31.67,31.71,31.64,31.71,41592.0,31.3016,31.3412,31.272,31.3412,41592.0
2021-09-24 11:10:00,31.71,31.74,31.69,31.71,45098.0,31.3412,31.3708,31.3214,31.3412,45098.0
2021-09-24 11:20:00,31.7,31.71,31.64,31.66,54797.0,31.3313,31.3412,31.272,31.2918,54797.0
2021-09-24 11:30:00,31.66,31.71,31.64,31.71,34147.0,31.2918,31.3412,31.272,31.3412,34147.0
2021-09-24 11:40:00,31.71,31.73,31.62,31.64,42096.0,31.3412,31.3609,31.2522,31.272,42096.0
2021-09-24 11:50:00,31.64,31.73,31.64,31.72,43703.0,31.272,31.3609,31.272,31.3511,43703.0
2021-09-24 12:00:00,31.73,31.79,31.72,31.78,34079.0,31.3609,31.4202,31.3511,31.4104,34079.0
2021-09-24 12:10:00,31.78,31.79,31.67,31.69,54119.0,31.4104,31.4202,31.3016,31.3214,54119.0
2021-09-24 12:20:00,31.7,31.7,31.64,31.66,59524.0,31.3313,31.3313,31.272,31.2918,59524.0
2021-09-24 12:30:00,31.66,31.67,31.63,31.67,36706.0,31.2918,31.3016,31.2621,31.3016,36706.0
2021-09-24 12:40:00,31.67,31.69,31.62,31.63,24165.0,31.3016,31.3214,31.2522,31.2621,24165.0
2021-09-24 12:50:00,31.63,31.65,31.6,31.62,27892.0,31.2621,31.2819,31.2324,31.2522,27892.0
2021-09-24 13:00:00,31.63,31.64,31.53,31.54,36769.0,31.2621,31.272,31.1633,31.1731,36769.0
2021-09-24 13:10:00,31.54,31.54,31.47,31.53,49064.0,31.1731,31.1731,31.104,31.1633,49064.0
2021-09-24 13:20:00,31.53,31.59,31.52,31.58,26021.0,31.1633,31.2226,31.1534,31.2127,26021.0
2021-09-24 13:30:00,31.59,31.62,31.54,31.58,27189.0,31.2226,31.2522,31.1731,31.2127,27189.0
2021-09-24 13:40:00,31.57,31.67,31.56,31.63,31039.0,31.2028,31.3016,31.1929,31.2621,31039.0
2021-09-24 13:50:00,31.63,31.64,31.55,31.58,41682.0,31.2621,31.272,31.183,31.2127,41682.0
2021-09-24 14:00:00,31.58,31.63,31.54,31.6,41587.0,31.2127,31.2621,31.1731,31.2324,41587.0
2021-09-24 14:10:00,31.59,31.66,31.58,31.63,48507.0,31.2226,31.2918,31.2127,31.2621,48507.0
2021-09-24 14:20:00,31.63,31.66,31.63,31.65,26464.0,31.2621,31.2918,31.2621,31.2819,26464.0
2021-09-24 14:30:00,31.66,31.68,31.6,31.63,64942.0,31.2918,31.3115,31.2324,31.2621,64942.0
2021-09-24 14:40:00,31.63,31.67,31.62,31.65,30304.0,31.2621,31.3016,31.2522,31.2819,30304.0
2021-09-24 14:50:00,31.65,31.66,31.64,31.66,35274.0,31.2819,31.2918,31.272,31.2918,35274.0
2021-09-24 15:00:00,31.66,31.67,31.54,31.61,48483.0,31.2918,31.3016,31.1731,31.2423,48483.0
2021-09-24 15:10:00,31.61,31.66,31.59,31.64,44220.0,31.2423,31.2918,31.2226,31.272,44220.0
2021-09-24 15:20:00,31.64,31.67,31.61,31.67,42714.0,31.272,31.3016,31.2423,31.3016,42714.0
2021-09-24 15:30:00,31.68,31.69,31.6,31.61,89888.0,31.3115,31.3214,31.2324,31.2423,89888.0
2021-09-24 15:40:00,31.61,31.67,31.61,31.64,230028.0,31.2423,31.3016,31.2423,31.272,230028.0
2021-09-24 15:50:00,31.66,31.68,31.52,31.54,383523.0,31.2918,31.3115,31.1534,31.1731,383523.0
2021-09-27 09:30:00,31.81,32.33,31.76,32.32,62185.0,31.44,31.954,31.3906,31.9441,62185.0
2021-09-27 09:40:00,32.33,32.5,32.23,32.44,128151.0,31.954,32.122,31.8551,32.0627,128151.0
2021-09-27 09:50:00,32.44,32.57,32.36,32.49,131583.0,32.0627,32.1912,31.9836,32.1121,131583.0
2021-09-27 10:00:00,32.46,32.64,32.43,32.55,171400.0,32.0824,32.2604,32.0528,32.1714,171400.0
2021-09-27 10:10:00,32.55,32.68,32.49,32.55,67071.0,32.1714,32.2999,32.1121,32.1714,67071.0
2021-09-27 10:20:00,32.55,32.66,32.41,32.65,51776.0,32.1714,32.2801,32.033,32.2702,51776.0
2021-09-27 10:30:00,32.66,32.8,32.64,32.77,105952.0,32.2801,32.4185,32.2604,32.3888,105952.0
2021-09-27 10:40:00,32.76,32.85,32.74,32.78,82582.0,32.379,32.4679,32.3592,32.3987,82582.0
2021-09-27 10:50:00,32.79,32.88,32.76,32.79,65573.0,32.4086,32.4976,32.379,32.4086,65573.0
2021-09-27 11:00:00,32.8,32.82,32.71,32.75,76889.0,32.4185,32.4383,32.3295,32.3691,76889.0
2021-09-27 11:10:00,32.76,32.79,32.74,32.75,45273.0,32.379,32.4086,32.3592,32.3691,45273.0
2021-09-27 11:20:00,32.75,32.79,32.66,32.72,85381.0,32.3691,32.4086,32.2801,32.3394,85381.0
2021-09-27 11:30:00,32.72,32.78,32.72,32.78,48521.0,32.3394,32.3987,32.3394,32.3987,48521.0
2021-09-27 11:40:00,32.79,32.85,32.75,32.84,44476.0,32.4086,32.4679,32.3691,32.458,44476.0
2021-09-27 11:50:00,32.84,32.89,32.82,32.87,59388.0,32.458,32.5074,32.4383,32.4877,59388.0
2021-09-27 12:00:00,32.86,32.9,32.84,32.88,69669.0,32.4778,32.5173,32.458,32.4976,69669.0
2021-09-27 12:10:00,32.88,32.96,32.85,32.95,40405.0,32.4976,32.5766,32.4679,32.5667,40405.0
2021-09-27 12:20:00,32.95,33.0,32.94,32.98,72061.0,32.5667,32.6162,32.5569,32.5964,72061.0
2021-09-27 12:30:00,32.99,33.0,32.92,32.93,29204.0,32.6063,32.6162,32.5371,32.547,29204.0
2021-09-27 12:40:00,32.92,33.0,32.91,33.0,75845.0,32.5371,32.6162,32.5272,32.6162,75845.0
2021-09-27 12:50:00,32.99,33.09,32.99,33.02,92355.0,32.6063,32.7051,32.6063,32.6359,92355.0
2021-09-27 13:00:00,33.02,33.04,32.96,32.97,41461.0,32.6359,32.6557,32.5766,32.5865,41461.0
2021-09-27 13:10:00,32.98,32.99,32.92,32.94,44681.0,32.5964,32.6063,32.5371,32.5569,44681.0
2021-09-27 13:20:00,32.93,32.96,32.87,32.89,33404.0,32.547,32.5766,32.4877,32.5074,33404.0
2021-09-27 13:30:00,32.88,32.88,32.75,32.8,56181.0,32.4976,32.4976,32.3691,32.4185,56181.0
2021-09-27 13:40:00,32.8,32.81,32.74,32.81,33990.0,32.4185,32.4284,32.3592,32.4284,33990.0
2021-09-27 13:50:00,32.81,32.98,32.81,32.96,84700.0,32.4284,32.5964,32.4284,32.5766,84700.0
2021-09-27 14:00:00,32.97,33.05,32.96,33.05,59348.0,32.5865,32.6656,32.5766,32.6656,59348.0
2021-09-27 14:10:00,33.05,33.09,32.99,33.09,48611.0,32.6656,32.7051,32.6063,32.7051,48611.0
2021-09-27 14:20:00,33.09,33.18,33.04,33.18,79775.0,32.7051,32.7941,32.6557,32.7941,79775.0
2021-09-27 14:30:00,33.18,33.19,33.08,33.16,130855.0,32.7941,32.804,32.6952,32.7743,130855.0
2021-09-27 14:40:00,33.16,33.19,33.05,33.05,182977.0,32.7743,32.804,32.6656,32.6656,182977.0
2021-09-27 14:50:00,33.05,33.07,33.03,33.07,45510.0,32.6656,32.6854,32.6458,32.6854,45510.0
2021-09-27 15:00:00,33.07,33.07,32.97,33.05,67499.0,32.6854,32.6854,32.5865,32.6656,67499.0
2021-09-27 15:10:00,33.05,33.1,32.99,33.01,87144.0,32.6656,32.715,32.6063,32.626,87144.0
2021-09-27 15:20:00,33.01,33.04,32.96,33.0,90634.0,32.626,32.6557,32.5766,32.6162,90634.0
2021-09-27 15:30:00,33.0,33.03,32.95,33.0,173676.0,32.6162,32.6458,32.5667,32.6162,173676.0
2021-09-27 15:40:00,33.0,33.03,32.92,32.99,158104.0,32.6162,32.6458,32.5371,32.6063,158104.0
2021-09-27 15:50:00,32.99,33.02,32.92,33.01,771685.0,32.6063,32.6359,32.5371,32.626,771685.0
2021-09-28 09:30:00,33.21,33.52,33.11,33.5,219761.0,32.8237,33.1301,32.7249,33.1103,219761.0
2021-09-28 09:40:00,33.5,33.62,33.4,33.43,270440.0,33.1103,33.229,33.0115,33.0412,270440.0
2021-09-28 09:50:00,33.41,33.41,32.92,33.0,194045.0,33.0214,33.0214,32.5371,32.6162,194045.0
2021-09-28 10:00:00,33.01,33.04,32.76,32.77,70926.0,32.626,32.6557,32.379,32.3888,70926.0
2021-09-28 10:10:00,32.78,32.85,32.68,32.73,63144.0,32.3987,32.4679,32.2999,32.3493,63144.0
2021-09-28 10:20:00,32.7,32.71,32.56,32.62,57533.0,32.3197,32.3295,32.1813,32.2406,57533.0
2021-09-28 10:30:00,32.62,32.86,32.54,32.86,81638.0,32.2406,32.4778,32.1615,32.4778,81638.0
2021-09-28 10:40:00,32.85,32.88,32.77,32.77,73418.0,32.4679,32.4976,32.3888,32.3888,73418.0
2021-09-28 10:50:00,32.73,32.81,32.67,32.8,71281.0,32.3493,32.4284,32.29,32.4185,71281.0
2021-09-28 11:00:00,32.81,32.84,32.73,32.75,48243.0,32.4284,32.458,32.3493,32.3691,48243.0
2021-09-28 11:10:00,32.75,32.81,32.64,32.74,40342.0,32.3691,32.4284,32.2604,32.3592,40342.0
2021-09-28 11:20:00,32.76,32.78,32.69,32.71,45809.0,32.379,32.3987,32.3098,32.3295,45809.0
2021-09-28 11:30:00,32.71,32.74,32.62,32.66,44804.0,32.3295,32.3592,32.2406,32.2801,44804.0
2021-09-28 11:40:00,32.67,32.71,32.66,32.68,83766.0,32.29,32.3295,32.2801,32.2999,83766.0
2021-09-28 11:50:00,32.68,32.68,32.58,32.61,45759.0,32.2999,32.2999,32.2011,32.2307,45759.0
2021-09-28 12:00:00,32.62,32.63,32.5,32.55,40140.0,32.2406,32.2505,32.122,32.1714,40140.0
2021-09-28 12:10:00,32.55,32.62,32.55,32.57,31190.0,32.1714,32.2406,32.1714,32.1912,31190.0
2021-09-28 12:20:00,32.56,32.61,32.52,32.58,50379.0,32.1813,32.2307,32.1417,32.2011,50379.0
2021-09-28 12:30:00,32.59,32.6,32.54,32.55,39734.0,32.2109,32.2208,32.1615,32.1714,39734.0
2021-09-28 12:40:00,32.54,32.55,32.5,32.52,35264.0,32.1615,32.1714,32.122,32.1417,35264.0
2021-09-28 12:50:00,32.51,32.59,32.49,32.51,36834.0,32.1319,32.2109,32.1121,32.1319,36834.0
2021-09-28 13:00:00,32.51,32.61,32.47,32.6,36608.0,32.1319,32.2307,32.0923,32.2208,36608.0
2021-09-28 13:10:00,32.59,32.63,32.56,32.58,29339.0,32.2109,32.2505,32.1813,32.2011,29339.0
2021-09-28 13:20:00,32.58,32.63,32.57,32.59,39359.0,32.2011,32.2505,32.1912,32.2109,39359.0
2021-09-28 13:30:00,32.59,32.6,32.46,32.52,43282.0,32.2109,32.2208,32.0824,32.1417,43282.0
2021-09-28 13:40:00,32.52,32.55,32.39,32.43,34799.0,32.1417,32.1714,32.0133,32.0528,34799.0
2021-09-28 13:50:00,32.43,32.45,32.39,32.43,31719.0,32.0528,32.0726,32.0133,32.0528,31719.0
2021-09-28 14:00:00,32.42,32.44,32.37,32.42,31712.0,32.0429,32.0627,31.9935,32.0429,31712.0
2021-09-28 14:10:00,32.41,32.54,32.34,32.54,44253.0,32.033,32.1615,31.9638,32.1615,44253.0
2021-09-28 14:20:00,32.53,32.59,32.51,32.59,38634.0,32.1516,32.2109,32.1319,32.2109,38634.0
2021-09-28 14:30:00,32.59,32.62,32.51,32.53,57919.0,32.2109,32.2406,32.1319,32.1516,57919.0
2021-09-28 14:40:00,32.53,32.65,32.53,32.64,57756.0,32.1516,32.2702,32.1516,32.2604,57756.0
2021-09-28 14:50:00,32.64,32.65,32.58,32.59,42853.0,32.2604,32.2702,32.2011,32.2109,42853.0
2021-09-28 15:00:00,32.6,32.65,32.56,32.63,70365.0,32.2208,32.2702,32.1813,32.2505,70365.0
2021-09-28 15:10:00,32.63,32.65,32.57,32.58,59056.0,32.2505,32.2702,32.1912,32.2011,59056.0
2021-09-28 15:20:00,32.58,32.6,32.44,32.44,58739.0,32.2011,32.2208,32.0627,32.0627,58739.0
2021-09-28 15:30:00,32.44,32.48,32.37,32.41,92792.0,32.0627,32.1022,31.9935,32.033,92792.0
2021-09-28 15:40:00,32.41,32.51,32.32,32.32,124752.0,32.033,32.1319,31.9441,31.9441,124752.0
2021-09-28 15:50:00,32.31,32.41,32.24,32.41,394854.0,31.9342,32.033,31.865,32.033,394854.0
2021-09-29 09:30:00,32.59,32.75,32.25,32.4,78384.0,32.2109,32.3691,31.8749,32.0231,78384.0
2021-09-29 09:40:00,32.42,32.55,32.3,32.35,64040.0,32.0429,32.1714,31.9243,31.9737,64040.0
2021-09-29 09:50:00,32.36,32.52,32.26,32.37,172044.0,31.9836,32.1417,31.8848,31.9935,172044.0
2021-09-29 10:00:00,32.37,32.43,32.2,32.23,44601.0,31.9935,32.0528,31.8255,31.8551,44601.0
2021-09-29 10:10:00,32.25,32.43,32.23,32.4,57464.0,31.8749,32.0528,31.8551,32.0231,57464.0
2021-09-29 10:20:00,32.4,32.47,32.39,32.4,33725.0,32.0231,32.0923,32.0133,32.0231,33725.0
2021-09-29 10:30:00,32.4,32.4,32.2,32.23,41131.0,32.0231,32.0231,31.8255,31.8551,41131.0
2021-09-29 10:40:00,32.23,32.34,32.23,32.31,34969.0,31.8551,31.9638,31.8551,31.9342,34969.0
2021-09-29 10:50:00,32.31,32.37,32.29,32.34,32762.0,31.9342,31.9935,31.9144,31.9638,32762.0
2021-09-29 11:00:00,32.33,32.34,32.23,32.32,44510.0,31.954,31.9638,31.8551,31.9441,44510.0
2021-09-29 11:10:00,32.32,32.4,32.3,32.36,40649.0,31.9441,32.0231,31.9243,31.9836,40649.0
2021-09-29 11:20:00,32.37,32.42,32.36,32.4,28064.0,31.9935,32.0429,31.9836,32.0231,28064.0
2021-09-29 11:30:00,32.4,32.41,32.28,32.34,39064.0,32.0231,32.033,31.9045,31.9638,39064.0
2021-09-29 11:40:00,32.33,32.33,32.19,32.21,38413.0,31.954,31.954,31.8156,31.8354,38413.0
2021-09-29 11:50:00,32.2,32.29,32.19,32.25,49732.0,31.8255,31.9144,31.8156,31.8749,49732.0
2021-09-29 12:00:00,32.25,32.26,32.18,32.21,39209.0,31.8749,31.8848,31.8057,31.8354,39209.0
2021-09-29 12:10:00,32.2,32.21,32.08,32.15,38475.0,31.8255,31.8354,31.7069,31.7761,38475.0
2021-09-29 12:20:00,32.14,32.14,32.03,32.09,38826.0,31.7662,31.7662,31.6574,31.7167,38826.0
2021-09-29 12:30:00,32.09,32.13,32.04,32.05,73661.0,31.7167,31.7563,31.6673,31.6772,73661.0
2021-09-29 12:40:00,32.04,32.08,32.02,32.05,31194.0,31.6673,31.7069,31.6476,31.6772,31194.0
2021-09-29 12:50:00,32.05,32.1,32.03,32.03,9253.0,31.6772,31.7266,31.6574,31.6574,9253.0
2021-09-29 13:00:00,32.02,32.03,31.96,32.0,12582.0,31.6476,31.6574,31.5883,31.6278,12582.0
2021-09-29 13:10:00,31.99,32.07,31.95,32.06,50000.0,31.6179,31.697,31.5784,31.6871,50000.0
2021-09-29 13:20:00,32.07,32.08,32.01,32.02,17201.0,31.697,31.7069,31.6377,31.6476,17201.0
2021-09-29 13:30:00,32.01,32.02,31.95,31.96,15074.0,31.6377,31.6476,31.5784,31.5883,15074.0
2021-09-29 13:40:00,31.96,31.98,31.92,31.94,12871.0,31.5883,31.608,31.5487,31.5685,12871.0
2021-09-29 13:50:00,31.93,31.98,31.93,31.98,16470.0,31.5586,31.608,31.5586,31.608,16470.0
2021-09-29 14:00:00,31.97,32.06,31.95,32.05,16703.0,31.5981,31.6871,31.5784,31.6772,16703.0
2021-09-29 14:10:00,32.05,32.11,32.05,32.05,15245.0,31.6772,31.7365,31.6772,31.6772,15245.0
2021-09-29 14:20:00,32.05,32.06,32.02,32.05,12884.0,31.6772,31.6871,31.6476,31.6772,12884.0
2021-09-29 14:30:00,32.05,32.08,32.03,32.04,11348.0,31.6772,31.7069,31.6574,31.6673,11348.0
2021-09-29 14:40:00,32.04,32.07,31.96,31.98,13162.0,31.6673,31.697,31.5883,31.608,13162.0
2021-09-29 14:50:00,32.0,32.01,31.92,31.93,11783.0,31.6278,31.6377,31.5487,31.5586,11783.0
2021-09-29 15:00:00,31.93,31.97,31.87,31.94,25734.0,31.5586,31.5981,31.4993,31.5685,25734.0
2021-09-29 15:10:00,31.94,32.04,31.91,32.04,51064.0,31.5685,31.6673,31.5388,31.6673,51064.0
2021-09-29 15:20:00,32.04,32.09,32.04,32.05,35559.0,31.6673,31.7167,31.6673,31.6772,35559.0
2021-09-29 15:30:00,32.05,32.1,32.02,32.04,50327.0,31.6772,31.7266,31.6476,31.6673,50327.0
2021-09-29 15:40:00,32.04,32.04,31.96,31.96,50730.0,31.6673,31.6673,31.5883,31.5883,50730.0
2021-09-29 15:50:00,31.96,31.98,31.9,31.92,228905.0,31.5883,31.608,31.529,31.5487,228905.0
2021-09-30 09:30:00,32.0,32.06,31.78,31.82,31672.0,31.6278,31.6871,31.4104,31.4499,31672.0
2021-09-30 09:40:00,31.85,32.02,31.84,31.89,26976.0,31.4795,31.6476,31.4697,31.5191,26976.0
2021-09-30 09:50:00,31.89,32.01,31.75,31.78,31237.0,31.5191,31.6377,31.3807,31.4104,31237.0
2021-09-30 10:00:00,31.77,31.83,31.67,31.83,51014.0,31.4005,31.4598,31.3016,31.4598,51014.0
2021-09-30 10:10:00,31.84,31.94,31.76,31.89,38627.0,31.4697,31.5685,31.3906,31.5191,38627.0
2021-09-30 10:20:00,31.87,31.87,31.72,31.73,17787.0,31.4993,31.4993,31.3511,31.3609,17787.0
2021-09-30 10:30:00,31.71,31.85,31.7,31.76,30887.0,31.3412,31.4795,31.3313,31.3906,30887.0
2021-09-30 10:40:00,31.76,31.76,31.65,31.71,27931.0,31.3906,31.3906,31.2819,31.3412,27931.0
2021-09-30 10:50:00,31.71,31.71,31.62,31.63,25722.0,31.3412,31.3412,31.2522,31.2621,25722.0
2021-09-30 11:00:00,31.63,31.82,31.6,31.81,129323.0,31.2621,31.4499,31.2324,31.44,129323.0
2021-09-30 11:10:00,31.81,31.91,31.74,31.87,31234.0,31.44,31.5388,31.3708,31.4993,31234.0
2021-09-30 11:20:00,31.87,31.87,31.75,31.8,43374.0,31.4993,31.4993,31.3807,31.4301,43374.0
2021-09-30 11:30:00,31.79,31.79,31.6,31.69,40372.0,31.4202,31.4202,31.2324,31.3214,40372.0
2021-09-30 11:40:00,31.66,31.66,31.54,31.56,26818.0,31.2918,31.2918,31.1731,31.1929,26818.0
2021-09-30 11:50:00,31.56,31.57,31.47,31.52,31816.0,31.1929,31.2028,31.104,31.1534,31816.0
2021-09-30 12:00:00,31.52,31.54,31.36,31.38,34978.0,31.1534,31.1731,30.9952,31.015,34978.0
2021-09-30 12:10:00,31.37,31.42,31.33,31.37,32314.0,31.0051,31.0545,30.9656,31.0051,32314.0
2021-09-30 12:20:00,31.37,31.48,31.35,31.37,92577.0,31.0051,31.1138,30.9854,31.0051,92577.0
2021-09-30 12:30:00,31.36,31.53,31.34,31.52,36311.0,30.9952,31.1633,30.9755,31.1534,36311.0
2021-09-30 12:40:00,31.52,31.55,31.45,31.55,18340.0,31.1534,31.183,31.0842,31.183,18340.0
2021-09-30 12:50:00,31.54,31.55,31.45,31.46,32758.0,31.1731,31.183,31.0842,31.0941,32758.0
2021-09-30 13:00:00,31.46,31.54,31.44,31.54,17280.0,31.0941,31.1731,31.0743,31.1731,17280.0
2021-09-30 13:10:00,31.55,31.58,31.47,31.53,24044.0,31.183,31.2127,31.104,31.1633,24044.0
2021-09-30 13:20:00,31.53,31.53,31.4,31.41,17931.0,31.1633,31.1633,31.0348,31.0447,17931.0
2021-09-30 13:30:00,31.41,31.43,31.34,31.4,25213.0,31.0447,31.0644,30.9755,31.0348,25213.0
2021-09-30 13:40:00,31.4,31.5,31.38,31.5,16655.0,31.0348,31.1336,31.015,31.1336,16655.0
2021-09-30 13:50:00,31.51,31.54,31.49,31.51,15769.0,31.1435,31.1731,31.1237,31.1435,15769.0
2021-09-30 14:00:00,31.51,31.62,31.5,31.61,18037.0,31.1435,31.2522,31.1336,31.2423,18037.0
2021-09-30 14:10:00,31.62,31.62,31.48,31.48,20205.0,31.2522,31.2522,31.1138,31.1138,20205.0
2021-09-30 14:20:00,31.48,31.49,31.42,31.46,18305.0,31.1138,31.1237,31.0545,31.0941,18305.0
2021-09-30 14:30:00,31.47,31.57,31.47,31.51,16152.0,31.104,31.2028,31.104,31.1435,16152.0
2021-09-30 14:40:00,31.51,31.62,31.5,31.61,16342.0,31.1435,31.2522,31.1336,31.2423,16342.0
2021-09-30 14:50:00,31.61,31.67,31.52,31.52,24934.0,31.2423,31.3016,31.1534,31.1534,24934.0
2021-09-30 15:00:00,31.52,31.55,31.45,31.5,20181.0,31.1534,31.183,31.0842,31.1336,20181.0
2021-09-30 15:10:00,31.5,31.62,31.5,31.55,21086.0,31.1336,31.2522,31.1336,31.183,21086.0
2021-09-30 15:20:00,31.54,31.68,31.52,31.63,87884.0,31.1731,31.3115,31.1534,31.2621,87884.0
2021-09-30 15:30:00,31.63,31.67,31.53,31.53,60859.0,31.2621,31.3016,31.1633,31.1633,60859.0
2021-09-30 15:40:00,31.53,31.54,31.35,31.35,81665.0,31.1633,31.1731,30.9854,30.9854,81665.0
2021-09-30 15:50:00,31.33,31.36,31.18,31.18,345427.0,30.9656,30.9952,30.8173,30.8173,345427.0
2021-10-01 09:30:00,31.43,31.71,31.33,31.61,50453.0,31.0644,31.3412,30.9656,31.2423,50453.0
2021-10-01 09:40:00,31.63,31.78,31.5,31.54,31099.0,31.2621,31.4104,31.1336,31.1731,31099.0
2021-10-01 09:50:00,31.53,31.71,31.41,31.62,166947.0,31.1633,31.3412,31.0447,31.2522,166947.0
2021-10-01 10:00:00,31.62,31.88,31.58,31.77,42623.0,31.2522,31.5092,31.2127,31.4005,42623.0
2021-10-01 10:10:00,31.77,31.8,31.56,31.66,102815.0,31.4005,31.4301,31.1929,31.2918,102815.0
2021-10-01 10:20:00,31.68,31.86,31.63,31.85,191133.0,31.3115,31.4894,31.2621,31.4795,191133.0
2021-10-01 10:30:00,31.84,32.02,31.81,31.84,88362.0,31.4697,31.6476,31.44,31.4697,88362.0
2021-10-01 10:40:00,31.84,31.9,31.74,31.85,240734.0,31.4697,31.529,31.3708,31.4795,240734.0
2021-10-01 10:50:00,31.86,32.05,31.83,32.02,348335.0,31.4894,31.6772,31.4598,31.6476,348335.0
2021-10-01 11:00:00,32.03,32.12,31.99,32.0,77959.0,31.6574,31.7464,31.6179,31.6278,77959.0
2021-10-01 11:10:00,32.0,32.2,31.97,32.16,65402.0,31.6278,31.8255,31.5981,31.7859,65402.0
2021-10-01 11:20:00,32.16,32.3,32.13,32.24,49000.0,31.7859,31.9243,31.7563,31.865,49000.0
2021-10-01 11:30:00,32.25,32.3,32.2,32.2,297666.0,31.8749,31.9243,31.8255,31.8255,297666.0
2021-10-01 11:40:00,32.2,32.27,32.12,32.16,38509.0,31.8255,31.8947,31.7464,31.7859,38509.0
2021-10-01 11:50:00,32.16,32.23,32.09,32.13,20801.0,31.7859,31.8551,31.7167,31.7563,20801.0
2021-10-01 12:00:00,32.13,32.2,32.08,32.15,26580.0,31.7563,31.8255,31.7069,31.7761,26580.0
2021-10-01 12:10:00,32.15,32.19,32.11,32.13,16523.0,31.7761,31.8156,31.7365,31.7563,16523.0
2021-10-01 12:20:00,32.14,32.25,32.14,32.16,38135.0,31.7662,31.8749,31.7662,31.7859,38135.0
2021-10-01 12:30:00,32.16,32.19,32.09,32.12,611963.0,31.7859,31.8156,31.7167,31.7464,611963.0
2021-10-01 12:40:00,32.13,32.29,32.13,32.23,69435.0,31.7563,31.9144,31.7563,31.8551,69435.0
2021-10-01 12:50:00,32.24,32.26,32.2,32.21,34817.0,31.865,31.8848,31.8255,31.8354,34817.0
2021-10-01 13:00:00,32.22,32.31,32.2,32.31,29090.0,31.8452,31.9342,31.8255,31.9342,29090.0
2021-10-01 13:10:00,32.32,32.32,32.26,32.27,38822.0,31.9441,31.9441,31.8848,31.8947,38822.0
2021-10-01 13:20:00,32.27,32.39,32.27,32.38,33364.0,31.8947,32.0133,31.8947,32.0034,33364.0
2021-10-01 13:30:00,32.38,32.45,32.35,32.41,19926.0,32.0034,32.0726,31.9737,32.033,19926.0
2021-10-01 13:40:00,32.41,32.47,32.38,32.46,123827.0,32.033,32.0923,32.0034,32.0824,123827.0
2021-10-01 13:50:00,32.45,32.49,32.41,32.43,34633.0,32.0726,32.1121,32.033,32.0528,34633.0
2021-10-01 14:00:00,32.44,32.51,32.44,32.5,23290.0,32.0627,32.1319,32.0627,32.122,23290.0
2021-10-01 14:10:00,32.51,32.57,32.47,32.53,30054.0,32.1319,32.1912,32.0923,32.1516,30054.0
2021-10-01 14:20:00,32.53,32.6,32.52,32.57,21858.0,32.1516,32.2208,32.1417,32.1912,21858.0
2021-10-01 14:30:00,32.56,32.59,32.56,32.58,14894.0,32.1813,32.2109,32.1813,32.2011,14894.0
2021-10-01 14:40:00,32.59,32.61,32.53,32.55,24059.0,32.2109,32.2307,32.1516,32.1714,24059.0
2021-10-01 14:50:00,32.55,32.61,32.52,32.56,20303.0,32.1714,32.2307,32.1417,32.1813,20303.0
2021-10-01 15:00:00,32.57,32.66,32.55,32.63,175476.0,32.1912,32.2801,32.1714,32.2505,175476.0
2021-10-01 15:10:00,32.64,32.65,32.46,32.47,97607.0,32.2604,32.2702,32.0824,32.0923,97607.0
2021-10-01 15:20:00,32.48,32.56,32.48,32.51,89098.0,32.1022,32.1813,32.1022,32.1319,89098.0
2021-10-01 15:30:00,32.52,32.53,32.45,32.45,169268.0,32.1417,32.1516,32.0726,32.0726,169268.0
2021-10-01 15:40:00,32.45,32.46,32.4,32.43,75441.0,32.0726,32.0824,32.0231,32.0528,75441.0
2021-10-01 15:50:00,32.43,32.52,32.38,32.43,332142.0,32.0528,32.1417,32.0034,32.0528,332142.0
2021-10-04 09:30:00,32.38,32.56,32.17,32.28,59176.0,32.0034,32.1813,31.7958,31.9045,59176.0
2021-10-04 09:40:00,32.29,32.52,32.21,32.44,36170.0,31.9144,32.1417,31.8354,32.0627,36170.0
2021-10-04 09:50:00,32.44,32.6,32.36,32.53,41141.0,32.0627,32.2208,31.9836,32.1516,41141.0
2021-10-04 10:00:00,32.54,32.59,32.35,32.47,39791.0,32.1615,32.2109,31.9737,32.0923,39791.0
2021-10-04 10:10:00,32.48,32.53,32.24,32.27,37648.0,32.1022,32.1516,31.865,31.8947,37648.0
2021-10-04 10:20:00,32.28,32.33,32.2,32.22,27950.0,31.9045,31.954,31.8255,31.8452,27950.0
2021-10-04 10:30:00,32.21,32.22,31.99,32.03,45155.0,31.8354,31.8452,31.6179,31.6574,45155.0
2021-10-04 10:40:00,32.02,32.12,32.0,32.02,43464.0,31.6476,31.7464,31.6278,31.6476,43464.0
2021-10-04 10:50:00,32.03,32.05,31.86,32.01,41370.0,31.6574,31.6772,31.4894,31.6377,41370.0
2021-10-04 11:00:00,32.0,32.09,31.93,32.06,70581.0,31.6278,31.7167,31.5586,31.6871,70581.0
2021-10-04 11:10:00,32.05,32.12,32.04,32.06,42083.0,31.6772,31.7464,31.6673,31.6871,42083.0
2021-10-04 11:20:00,32.06,32.06,31.9,31.94,61434.0,31.6871,31.6871,31.529,31.5685,61434.0
2021-10-04 11:30:00,31.95,32.01,31.9,31.92,50647.0,31.5784,31.6377,31.529,31.5487,50647.0
2021-10-04 11:40:00,31.92,32.04,31.89,32.02,37534.0,31.5487,31.6673,31.5191,31.6476,37534.0
2021-10-04 11:50:00,32.02,32.15,31.98,32.11,43543.0,31.6476,31.7761,31.608,31.7365,43543.0
2021-10-04 12:00:00,32.09,32.12,32.02,32.12,34779.0,31.7167,31.7464,31.6476,31.7464,34779.0
2021-10-04 12:10:00,32.12,32.17,32.1,32.13,40794.0,31.7464,31.7958,31.7266,31.7563,40794.0
2021-10-04 12:20:00,32.13,32.14,32.04,32.08,33554.0,31.7563,31.7662,31.6673,31.7069,33554.0
2021-10-04 12:30:00,32.08,32.14,32.05,32.11,34110.0,31.7069,31.7662,31.6772,31.7365,34110.0
2021-10-04 12:40:00,32.11,32.12,32.03,32.11,40351.0,31.7365,31.7464,31.6574,31.7365,40351.0
2021-10-04 12:50:00,32.12,32.15,32.06,32.09,32555.0,31.7464,31.7761,31.6871,31.7167,32555.0
2021-10-04 13:00:00,32.09,32.1,31.97,32.09,41250.0,31.7167,31.7266,31.5981,31.7167,41250.0
2021-10-04 13:10:00,32.09,32.13,32.05,32.07,36020.0,31.7167,31.7563,31.6772,31.697,36020.0
2021-10-04 13:20:00,32.07,32.08,32.02,32.02,35145.0,31.697,31.7069,31.6476,31.6476,35145.0
2021-10-04 13:30:00,32.02,32.08,31.99,32.06,37391.0,31.6476,31.7069,31.6179,31.6871,37391.0
2021-10-04 13:40:00,32.05,32.06,31.96,32.03,48871.0,31.6772,31.6871,31.5883,31.6574,48871.0
2021-10-04 13:50:00,32.03,32.05,31.99,32.05,37539.0,31.6574,31.6772,31.6179,31.6772,37539.0
2021-10-04 14:00:00,32.05,32.08,31.94,32.0,49239.0,31.6772,31.7069,31.5685,31.6278,49239.0
2021-10-04 14:10:00,31.99,32.0,31.87,31.91,49353.0,31.6179,31.6278,31.4993,31.5388,49353.0
2021-10-04 14:20:00,31.91,31.97,31.88,31.96,44682.0,31.5388,31.5981,31.5092,31.5883,44682.0
2021-10-04 14:30:00,31.96,32.04,31.89,32.02,78026.0,31.5883,31.6673,31.5191,31.6476,78026.0
2021-10-04 14:40:00,32.02,32.02,31.95,32.0,49133.0,31.6476,31.6476,31.5784,31.6278,49133.0
2021-10-04 14:50:00,32.0,32.02,31.96,31.98,42280.0,31.6278,31.6476,31.5883,31.608,42280.0
2021-10-04 15:00:00,31.98,32.08,31.96,32.05,51435.0,31.608,31.7069,31.5883,31.6772,51435.0
2021-10-04 15:10:00,32.05,32.07,31.98,32.01,52638.0,31.6772,31.697,31.608,31.6377,52638.0
2021-10-04 15:20:00,32.01,32.04,31.97,32.03,62800.0,31.6377,31.6673,31.5981,31.6574,62800.0
2021-10-04 15:30:00,32.02,32.09,31.99,32.0,74844.0,31.6476,31.7167,31.6179,31.6278,74844.0
2021-10-04 15:40:00,32.0,32.1,31.96,32.06,168267.0,31.6278,31.7266,31.5883,31.6871,168267.0
2021-10-04 15:50:00,32.05,32.06,31.81,31.88,342274.0,31.6772,31.6871,31.44,31.5092,342274.0
2021-10-05 09:30:00,31.96,31.96,31.55,31.7,14305.0,31.5883,31.5883,31.183,31.3313,14305.0
2021-10-05 09:40:00,31.69,31.74,31.58,31.65,23319.0,31.3214,31.3708,31.2127,31.2819,23319.0
2021-10-05 09:50:00,31.65,31.95,31.63,31.82,20936.0,31.2819,31.5784,31.2621,31.4499,20936.0
2021-10-05 10:00:00,31.78,31.97,31.78,31.96,19592.0,31.4104,31.5981,31.4104,31.5883,19592.0
2021-10-05 10:10:00,31.96,32.13,31.96,32.03,18278.0,31.5883,31.7563,31.5883,31.6574,18278.0
2021-10-05 10:20:00,32.07,32.15,32.07,32.11,15028.0,31.697,31.7761,31.697,31.7365,15028.0
2021-10-05 10:30:00,32.12,32.15,32.07,32.07,24601.0,31.7464,31.7761,31.697,31.697,24601.0
2021-10-05 10:40:00,32.07,32.13,32.05,32.11,28088.0,31.697,31.7563,31.6772,31.7365,28088.0
2021-10-05 10:50:00,32.12,32.14,32.05,32.08,19264.0,31.7464,31.7662,31.6772,31.7069,19264.0
2021-10-05 11:00:00,32.08,32.1,32.03,32.07,18014.0,31.7069,31.7266,31.6574,31.697,18014.0
2021-10-05 11:10:00,32.07,32.08,32.0,32.07,23881.0,31.697,31.7069,31.6278,31.697,23881.0
2021-10-05 11:20:00,32.06,32.1,31.99,32.02,14899.0,31.6871,31.7266,31.6179,31.6476,14899.0
2021-10-05 11:30:00,32.02,32.08,31.98,32.01,29301.0,31.6476,31.7069,31.608,31.6377,29301.0
2021-10-05 11:40:00,32.0,32.07,31.99,32.02,54565.0,31.6278,31.697,31.6179,31.6476,54565.0
2021-10-05 11:50:00,32.03,32.07,32.0,32.07,49469.0,31.6574,31.697,31.6278,31.697,49469.0
2021-10-05 12:00:00,32.06,32.07,32.02,32.06,15269.0,31.6871,31.697,31.6476,31.6871,15269.0
2021-10-05 12:10:00,32.05,32.07,31.95,31.95,31761.0,31.6772,31.697,31.5784,31.5784,31761.0
2021-10-05 12:20:00,31.94,31.94,31.85,31.94,33528.0,31.5685,31.5685,31.4795,31.5685,33528.0
2021-10-05 12:30:00,31.92,31.98,31.9,31.92,54416.0,31.5487,31.608,31.529,31.5487,54416.0
2021-10-05 12:40:00,31.92,31.94,31.89,31.94,22333.0,31.5487,31.5685,31.5191,31.5685,22333.0
2021-10-05 12:50:00,31.92,32.07,31.92,32.06,15394.0,31.5487,31.697,31.5487,31.6871,15394.0
2021-10-05 13:00:00,32.06,32.09,32.04,32.07,12688.0,31.6871,31.7167,31.6673,31.697,12688.0
2021-10-05 13:10:00,32.07,32.11,32.07,32.08,13786.0,31.697,31.7365,31.697,31.7069,13786.0
2021-10-05 13:20:00,32.09,32.16,32.09,32.14,14845.0,31.7167,31.7859,31.7167,31.7662,14845.0
2021-10-05 13:30:00,32.14,32.16,32.1,32.16,13736.0,31.7662,31.7859,31.7266,31.7859,13736.0
2021-10-05 13:40:00,32.17,32.2,32.16,32.18,21087.0,31.7958,31.8255,31.7859,31.8057,21087.0
2021-10-05 13:50:00,32.18,32.23,32.16,32.19,12685.0,31.8057,31.8551,31.7859,31.8156,12685.0
2021-10-05 14:00:00,32.19,32.37,32.19,32.31,45598.0,31.8156,31.9935,31.8156,31.9342,45598.0
2021-10-05 14:10:00,32.31,32.31,32.26,32.27,10160.0,31.9342,31.9342,31.8848,31.8947,10160.0
2021-10-05 14:20:00,32.27,32.27,32.2,32.23,11412.0,31.8947,31.8947,31.8255,31.8551,11412.0
2021-10-05 14:30:00,32.23,32.25,32.19,32.23,14445.0,31.8551,31.8749,31.8156,31.8551,14445.0
2021-10-05 14:40:00,32.23,32.26,32.19,32.24,18884.0,31.8551,31.8848,31.8156,31.865,18884.0
2021-10-05 14:50:00,32.24,32.25,32.19,32.2,13127.0,31.865,31.8749,31.8156,31.8255,13127.0
2021-10-05 15:00:00,32.21,32.24,32.18,32.24,16990.0,31.8354,31.865,31.8057,31.865,16990.0
2021-10-05 15:10:00,32.24,32.28,32.21,32.27,13433.0,31.865,31.9045,31.8354,31.8947,13433.0
2021-10-05 15:20:00,32.27,32.28,32.21,32.27,37207.0,31.8947,31.9045,31.8354,31.8947,37207.0
2021-10-05 15:30:00,32.27,32.29,32.24,32.27,65617.0,31.8947,31.9144,31.865,31.8947,65617.0
2021-10-05 15:40:00,32.26,32.28,32.16,32.16,36613.0,31.8848,31.9045,31.7859,31.7859,36613.0
2021-10-05 15:50:00,32.17,32.17,32.07,32.11,164819.0,31.7958,31.7958,31.697,31.7365,164819.0
2021-10-06 09:30:00,31.75,32.07,31.62,31.77,31949.0,31.3807,31.697,31.2522,31.4005,31949.0
2021-10-06 09:40:00,31.76,31.77,31.56,31.57,10192.0,31.3906,31.4005,31.1929,31.2028,10192.0
2021-10-06 09:50:00,31.56,31.59,31.37,31.48,9673.0,31.1929,31.2226,31.0051,31.1138,9673.0
2021-10-06 10:00:00,31.44,31.44,31.28,31.29,28981.0,31.0743,31.0743,30.9162,30.9261,28981.0
2021-10-06 10:10:00,31.29,31.3,31.09,31.09,41679.0,30.9261,30.9359,30.7284,30.7284,41679.0
2021-10-06 10:20:00,31.08,31.23,31.04,31.17,45049.0,30.7185,30.8668,30.679,30.8075,45049.0
2021-10-06 10:30:00,31.19,31.29,31.06,31.11,28541.0,30.8272,30.9261,30.6987,30.7481,28541.0
2021-10-06 10:40:00,31.14,31.15,30.9,30.91,38025.0,30.7778,30.7877,30.5406,30.5505,38025.0
2021-10-06 10:50:00,30.92,31.07,30.89,31.04,28784.0,30.5604,30.7086,30.5307,30.679,28784.0
2021-10-06 11:00:00,31.07,31.27,31.06,31.19,30878.0,30.7086,30.9063,30.6987,30.8272,30878.0
2021-10-06 11:10:00,31.22,31.23,31.11,31.13,21457.0,30.8569,30.8668,30.7481,30.7679,21457.0
2021-10-06 11:20:00,31.13,31.13,30.93,30.95,26190.0,30.7679,30.7679,30.5702,30.59,26190.0
2021-10-06 11:30:00,30.92,30.96,30.81,30.96,33287.0,30.5604,30.5999,30.4516,30.5999,33287.0
2021-10-06 11:40:00,30.97,31.04,30.9,31.03,33788.0,30.6098,30.679,30.5406,30.6691,33788.0
2021-10-06 11:50:00,31.04,31.35,31.04,31.35,85171.0,30.679,30.9854,30.679,30.9854,85171.0
2021-10-06 12:00:00,31.35,31.44,31.32,31.39,67692.0,30.9854,31.0743,30.9557,31.0249,67692.0
2021-10-06 12:10:00,31.39,31.46,31.36,31.45,45915.0,31.0249,31.0941,30.9952,31.0842,45915.0
2021-10-06 12:20:00,31.44,31.5,31.39,31.46,14362.0,31.0743,31.1336,31.0249,31.0941,14362.0
2021-10-06 12:30:00,31.44,31.52,31.42,31.52,25783.0,31.0743,31.1534,31.0545,31.1534,25783.0
2021-10-06 12:40:00,31.53,31.61,31.5,31.51,18208.0,31.1633,31.2423,31.1336,31.1435,18208.0
2021-10-06 12:50:00,31.52,31.61,31.52,31.58,12742.0,31.1534,31.2423,31.1534,31.2127,12742.0
2021-10-06 13:00:00,31.6,31.6,31.48,31.51,32259.0,31.2324,31.2324,31.1138,31.1435,32259.0
2021-10-06 13:10:00,31.51,31.62,31.48,31.61,23565.0,31.1435,31.2522,31.1138,31.2423,23565.0
2021-10-06 13:20:00,31.6,31.65,31.58,31.65,20119.0,31.2324,31.2819,31.2127,31.2819,20119.0
2021-10-06 13:30:00,31.67,31.75,31.66,31.75,29107.0,31.3016,31.3807,31.2918,31.3807,29107.0
2021-10-06 13:40:00,31.74,31.8,31.7,31.79,22638.0,31.3708,31.4301,31.3313,31.4202,22638.0
2021-10-06 13:50:00,31.79,31.8,31.73,31.8,18718.0,31.4202,31.4301,31.3609,31.4301,18718.0
2021-10-06 14:00:00,31.8,31.86,31.76,31.85,17411.0,31.4301,31.4894,31.3906,31.4795,17411.0
2021-10-06 14:10:00,31.85,31.99,31.85,31.98,23826.0,31.4795,31.6179,31.4795,31.608,23826.0
2021-10-06 14:20:00,31.97,31.99,31.93,31.95,19785.0,31.5981,31.6179,31.5586,31.5784,19785.0
2021-10-06 14:30:00,31.94,32.02,31.92,32.01,27519.0,31.5685,31.6476,31.5487,31.6377,27519.0
2021-10-06 14:40:00,32.02,32.07,32.01,32.05,25752.0,31.6476,31.697,31.6377,31.6772,25752.0
2021-10-06 14:50:00,32.04,32.06,31.93,31.95,32890.0,31.6673,31.6871,31.5586,31.5784,32890.0
2021-10-06 15:00:00,31.95,32.0,31.94,31.96,26739.0,31.5784,31.6278,31.5685,31.5883,26739.0
2021-10-06 15:10:00,31.95,32.02,31.92,31.99,18509.0,31.5784,31.6476,31.5487,31.6179,18509.0
2021-10-06 15:20:00,32.0,32.0,31.93,31.98,60749.0,31.6278,31.6278,31.5586,31.608,60749.0
2021-10-06 15:30:00,31.98,31.98,31.8,31.85,32941.0,31.608,31.608,31.4301,31.4795,32941.0
2021-10-06 15:40:00,31.84,32.04,31.83,31.98,96478.0,31.4697,31.6673,31.4598,31.608,96478.0
2021-10-06 15:50:00,31.97,32.03,31.95,31.97,221895.0,31.5981,31.6574,31.5784,31.5981,221895.0
2021-10-07 09:30:00,32.19,32.36,32.11,32.36,39349.0,31.8156,31.9836,31.7365,31.9836,39349.0
2021-10-07 09:40:00,32.39,32.39,32.29,32.38,12260.0,32.0133,32.0133,31.9144,32.0034,12260.0
2021-10-07 09:50:00,32.38,32.48,32.37,32.48,18242.0,32.0034,32.1022,31.9935,32.1022,18242.0
2021-10-07 10:00:00,32.5,32.5,32.42,32.47,35821.0,32.122,32.122,32.0429,32.0923,35821.0
2021-10-07 10:10:00,32.47,32.68,32.46,32.67,46158.0,32.0923,32.2999,32.0824,32.29,46158.0
2021-10-07 10:20:00,32.66,32.72,32.61,32.62,73549.0,32.2801,32.3394,32.2307,32.2406,73549.0
2021-10-07 10:30:00,32.62,32.68,32.55,32.55,28148.0,32.2406,32.2999,32.1714,32.1714,28148.0
2021-10-07 10:40:00,32.56,32.6,32.54,32.57,16442.0,32.1813,32.2208,32.1615,32.1912,16442.0
2021-10-07 10:50:00,32.54,32.57,32.47,32.52,27879.0,32.1615,32.1912,32.0923,32.1417,27879.0
2021-10-07 11:00:00,32.52,32.52,32.41,32.45,25549.0,32.1417,32.1417,32.033,32.0726,25549.0
2021-10-07 11:10:00,32.45,32.46,32.37,32.39,10955.0,32.0726,32.0824,31.9935,32.0133,10955.0
2021-10-07 11:20:00,32.39,32.48,32.39,32.39,11674.0,32.0133,32.1022,32.0133,32.0133,11674.0
2021-10-07 11:30:00,32.4,32.41,32.36,32.37,10779.0,32.0231,32.033,31.9836,31.9935,10779.0
2021-10-07 11:40:00,32.38,32.43,32.34,32.34,32704.0,32.0034,32.0528,31.9638,31.9638,32704.0
2021-10-07 11:50:00,32.34,32.34,32.29,32.31,11718.0,31.9638,31.9638,31.9144,31.9342,11718.0
2021-10-07 12:00:00,32.32,32.37,32.31,32.32,11066.0,31.9441,31.9935,31.9342,31.9441,11066.0
2021-10-07 12:10:00,32.31,32.36,32.29,32.36,9253.0,31.9342,31.9836,31.9144,31.9836,9253.0
2021-10-07 12:20:00,32.36,32.37,32.28,32.29,8374.0,31.9836,31.9935,31.9045,31.9144,8374.0
2021-10-07 12:30:00,32.29,32.32,32.28,32.3,10758.0,31.9144,31.9441,31.9045,31.9243,10758.0
2021-10-07 12:40:00,32.3,32.33,32.26,32.29,12026.0,31.9243,31.954,31.8848,31.9144,12026.0
2021-10-07 12:50:00,32.29,32.34,32.26,32.34,7655.0,31.9144,31.9638,31.8848,31.9638,7655.0
2021-10-07 13:00:00,32.34,32.34,32.3,32.31,8695.0,31.9638,31.9638,31.9243,31.9342,8695.0
2021-10-07 13:10:00,32.3,32.33,32.27,32.32,11043.0,31.9243,31.954,31.8947,31.9441,11043.0
2021-10-07 13:20:00,32.33,32.33,32.28,32.32,16179.0,31.954,31.954,31.9045,31.9441,16179.0
2021-10-07 13:30:00,32.32,32.32,32.22,32.25,11603.0,31.9441,31.9441,31.8452,31.8749,11603.0
2021-10-07 13:40:00,32.24,32.29,32.23,32.27,10728.0,31.865,31.9144,31.8551,31.8947,10728.0
2021-10-07 13:50:00,32.27,32.31,32.24,32.25,63237.0,31.8947,31.9342,31.865,31.8749,63237.0
2021-10-07 14:00:00,32.24,32.25,32.18,32.25,13489.0,31.865,31.8749,31.8057,31.8749,13489.0
2021-10-07 14:10:00,32.25,32.26,32.21,32.23,12103.0,31.8749,31.8848,31.8354,31.8551,12103.0
2021-10-07 14:20:00,32.24,32.26,32.19,32.22,14107.0,31.865,31.8848,31.8156,31.8452,14107.0
2021-10-07 14:30:00,32.21,32.21,32.14,32.15,17190.0,31.8354,31.8354,31.7662,31.7761,17190.0
2021-10-07 14:40:00,32.14,32.19,32.14,32.17,35551.0,31.7662,31.8156,31.7662,31.7958,35551.0
2021-10-07 14:50:00,32.17,32.18,32.12,32.13,24369.0,31.7958,31.8057,31.7464,31.7563,24369.0
2021-10-07 15:00:00,32.13,32.17,32.1,32.16,18575.0,31.7563,31.7958,31.7266,31.7859,18575.0
2021-10-07 15:10:00,32.16,32.17,32.1,32.11,27367.0,31.7859,31.7958,31.7266,31.7365,27367.0
2021-10-07 15:20:00,32.1,32.18,32.1,32.16,30376.0,31.7266,31.8057,31.7266,31.7859,30376.0
2021-10-07 15:30:00,32.15,32.22,32.13,32.18,36366.0,31.7761,31.8452,31.7563,31.8057,36366.0
2021-10-07 15:40:00,32.18,32.21,32.13,32.2,33441.0,31.8057,31.8354,31.7563,31.8255,33441.0
2021-10-07 15:50:00,32.22,32.22,32.09,32.14,200123.0,31.8452,31.8452,31.7167,31.7662,200123.0
2021-10-08 09:30:00,32.22,32.34,32.02,32.13,13455.0,31.8452,31.9638,31.6476,31.7563,13455.0
2021-10-08 09:40:00,32.16,32.17,32.04,32.1,8503.0,31.7859,31.7958,31.6673,31.7266,8503.0
2021-10-08 09:50:00,32.09,32.2,31.93,32.2,9989.0,31.7167,31.8255,31.5586,31.8255,9989.0
2021-10-08 10:00:00,32.21,32.29,32.18,32.2,8832.0,31.8354,31.9144,31.8057,31.8255,8832.0
2021-10-08 10:10:00,32.18,32.24,32.09,32.09,67167.0,31.8057,31.865,31.7167,31.7167,67167.0
2021-10-08 10:20:00,32.08,32.08,31.98,31.99,10399.0,31.7069,31.7069,31.608,31.6179,10399.0
2021-10-08 10:30:00,32.0,32.12,32.0,32.08,9836.0,31.6278,31.7464,31.6278,31.7069,9836.0
2021-10-08 10:40:00,32.09,32.11,31.97,32.11,6739.0,31.7167,31.7365,31.5981,31.7365,6739.0
2021-10-08 10:50:00,32.12,32.15,32.06,32.09,10396.0,31.7464,31.7761,31.6871,31.7167,10396.0
2021-10-08 11:00:00,32.06,32.07,32.0,32.01,4542.0,31.6871,31.697,31.6278,31.6377,4542.0
2021-10-08 11:10:00,32.02,32.03,32.01,32.02,3532.0,31.6476,31.6574,31.6377,31.6476,3532.0
2021-10-08 11:20:00,32.02,32.02,31.96,31.96,7290.0,31.6476,31.6476,31.5883,31.5883,7290.0
2021-10-08 11:30:00,31.97,31.98,31.91,31.97,6709.0,31.5981,31.608,31.5388,31.5981,6709.0
2021-10-08 11:40:00,31.98,31.98,31.94,31.97,4590.0,31.608,31.608,31.5685,31.5981,4590.0
2021-10-08 11:50:00,31.97,32.04,31.94,31.96,8213.0,31.5981,31.6673,31.5685,31.5883,8213.0
2021-10-08 12:00:00,31.95,31.96,31.91,31.94,7120.0,31.5784,31.5883,31.5388,31.5685,7120.0
2021-10-08 12:10:00,31.93,31.94,31.87,31.89,7334.0,31.5586,31.5685,31.4993,31.5191,7334.0
2021-10-08 12:20:00,31.87,31.89,31.83,31.84,10466.0,31.4993,31.5191,31.4598,31.4697,10466.0
2021-10-08 12:30:00,31.85,31.88,31.82,31.88,14872.0,31.4795,31.5092,31.4499,31.5092,14872.0
2021-10-08 12:40:00,31.88,31.91,31.86,31.86,4109.0,31.5092,31.5388,31.4894,31.4894,4109.0
2021-10-08 12:50:00,31.85,31.92,31.85,31.91,10268.0,31.4795,31.5487,31.4795,31.5388,10268.0
2021-10-08 13:00:00,31.9,31.91,31.85,31.86,4555.0,31.529,31.5388,31.4795,31.4894,4555.0
2021-10-08 13:10:00,31.85,31.87,31.75,31.75,10030.0,31.4795,31.4993,31.3807,31.3807,10030.0
2021-10-08 13:20:00,31.75,31.76,31.72,31.75,7175.0,31.3807,31.3906,31.3511,31.3807,7175.0
2021-10-08 13:30:00,31.74,31.75,31.71,31.71,7720.0,31.3708,31.3807,31.3412,31.3412,7720.0
2021-10-08 13:40:00,31.71,31.72,31.69,31.71,8302.0,31.3412,31.3511,31.3214,31.3412,8302.0
2021-10-08 13:50:00,31.72,31.76,31.72,31.75,4446.0,31.3511,31.3906,31.3511,31.3807,4446.0
2021-10-08 14:00:00,31.75,31.81,31.75,31.8,5485.0,31.3807,31.44,31.3807,31.4301,5485.0
2021-10-08 14:10:00,31.8,31.82,31.76,31.82,7298.0,31.4301,31.4499,31.3906,31.4499,7298.0
2021-10-08 14:20:00,31.82,31.84,31.78,31.83,9746.0,31.4499,31.4697,31.4104,31.4598,9746.0
2021-10-08 14:30:00,31.83,31.84,31.74,31.75,9091.0,31.4598,31.4697,31.3708,31.3807,9091.0
2021-10-08 14:40:00,31.76,31.76,31.73,31.74,10631.0,31.3906,31.3906,31.3609,31.3708,10631.0
2021-10-08 14:50:00,31.74,31.78,31.74,31.76,10005.0,31.3708,31.4104,31.3708,31.3906,10005.0
2021-10-08 15:00:00,31.76,31.78,31.71,31.75,13893.0,31.3906,31.4104,31.3412,31.3807,13893.0
2021-10-08 15:10:00,31.75,31.76,31.67,31.73,31645.0,31.3807,31.3906,31.3016,31.3609,31645.0
2021-10-08 15:20:00,31.73,31.77,31.71,31.73,22393.0,31.3609,31.4005,31.3412,31.3609,22393.0
2021-10-08 15:30:00,31.73,31.74,31.67,31.69,39108.0,31.3609,31.3708,31.3016,31.3214,39108.0
2021-10-08 15:40:00,31.68,31.71,31.65,31.67,39880.0,31.3115,31.3412,31.2819,31.3016,39880.0
2021-10-08 15:50:00,31.67,31.67,31.6,31.65,175447.0,31.3016,31.3016,31.2324,31.2819,175447.0
2021-10-11 09:30:00,31.55,31.83,31.45,31.54,28770.0,31.183,31.4598,31.0842,31.1731,28770.0
2021-10-11 09:40:00,31.51,31.62,31.46,31.6,18084.0,31.1435,31.2522,31.0941,31.2324,18084.0
2021-10-11 09:50:00,31.6,31.79,31.6,31.78,20993.0,31.2324,31.4202,31.2324,31.4104,20993.0
2021-10-11 10:00:00,31.8,31.88,31.75,31.88,17798.0,31.4301,31.5092,31.3807,31.5092,17798.0
2021-10-11 10:10:00,31.88,31.92,31.84,31.9,17386.0,31.5092,31.5487,31.4697,31.529,17386.0
2021-10-11 10:20:00,31.9,31.97,31.89,31.95,18627.0,31.529,31.5981,31.5191,31.5784,18627.0
2021-10-11 10:30:00,31.95,31.98,31.92,31.97,10131.0,31.5784,31.608,31.5487,31.5981,10131.0
2021-10-11 10:40:00,31.97,32.02,31.94,32.02,13299.0,31.5981,31.6476,31.5685,31.6476,13299.0
2021-10-11 10:50:00,32.02,32.02,31.98,31.99,6815.0,31.6476,31.6476,31.608,31.6179,6815.0
2021-10-11 11:00:00,31.99,31.99,31.92,31.98,23280.0,31.6179,31.6179,31.5487,31.608,23280.0
2021-10-11 11:10:00,32.0,32.01,31.93,31.93,17755.0,31.6278,31.6377,31.5586,31.5586,17755.0
2021-10-11 11:20:00,31.93,31.98,31.92,31.98,6025.0,31.5586,31.608,31.5487,31.608,6025.0
2021-10-11 11:30:00,31.97,32.06,31.97,32.05,9030.0,31.5981,31.6871,31.5981,31.6772,9030.0
2021-10-11 11:40:00,32.05,32.11,32.04,32.06,11383.0,31.6772,31.7365,31.6673,31.6871,11383.0
2021-10-11 11:50:00,32.07,32.13,32.06,32.13,9645.0,31.697,31.7563,31.6871,31.7563,9645.0
2021-10-11 12:00:00,32.12,32.13,32.01,32.02,13887.0,31.7464,31.7563,31.6377,31.6476,13887.0
2021-10-11 12:10:00,32.02,32.02,31.86,31.88,7311.0,31.6476,31.6476,31.4894,31.5092,7311.0
2021-10-11 12:20:00,31.88,31.93,31.88,31.88,17517.0,31.5092,31.5586,31.5092,31.5092,17517.0
2021-10-11 12:30:00,31.86,31.86,31.8,31.8,9276.0,31.4894,31.4894,31.4301,31.4301,9276.0
2021-10-11 12:40:00,31.81,31.83,31.77,31.8,6216.0,31.44,31.4598,31.4005,31.4301,6216.0
2021-10-11 12:50:00,31.77,31.78,31.72,31.73,5668.0,31.4005,31.4104,31.3511,31.3609,5668.0
2021-10-11 13:00:00,31.73,31.73,31.63,31.67,7578.0,31.3609,31.3609,31.2621,31.3016,7578.0
2021-10-11 13:10:00,31.68,31.72,31.66,31.66,5866.0,31.3115,31.3511,31.2918,31.2918,5866.0
2021-10-11 13:20:00,31.65,31.66,31.57,31.6,8225.0,31.2819,31.2918,31.2028,31.2324,8225.0
2021-10-11 13:30:00,31.61,31.65,31.59,31.64,6196.0,31.2423,31.2819,31.2226,31.272,6196.0
2021-10-11 13:40:00,31.64,31.66,31.55,31.58,6047.0,31.272,31.2918,31.183,31.2127,6047.0
2021-10-11 13:50:00,31.57,31.62,31.56,31.6,6658.0,31.2028,31.2522,31.1929,31.2324,6658.0
2021-10-11 14:00:00,31.59,31.63,31.59,31.62,7686.0,31.2226,31.2621,31.2226,31.2522,7686.0
2021-10-11 14:10:00,31.62,31.65,31.59,31.59,7828.0,31.2522,31.2819,31.2226,31.2226,7828.0
2021-10-11 14:20:00,31.58,31.59,31.52,31.56,9941.0,31.2127,31.2226,31.1534,31.1929,9941.0
2021-10-11 14:30:00,31.56,31.58,31.53,31.53,10122.0,31.1929,31.2127,31.1633,31.1633,10122.0
2021-10-11 14:40:00,31.54,31.62,31.51,31.62,7894.0,31.1731,31.2522,31.1435,31.2522,7894.0
2021-10-11 14:50:00,31.61,31.66,31.59,31.65,8593.0,31.2423,31.2918,31.2226,31.2819,8593.0
2021-10-11 15:00:00,31.65,31.69,31.61,31.64,8286.0,31.2819,31.3214,31.2423,31.272,8286.0
2021-10-11 15:10:00,31.63,31.67,31.61,31.61,8548.0,31.2621,31.3016,31.2423,31.2423,8548.0
2021-10-11 15:20:00,31.6,31.66,31.57,31.59,13039.0,31.2324,31.2918,31.2028,31.2226,13039.0
2021-10-11 15:30:00,31.59,31.63,31.51,31.52,16973.0,31.2226,31.2621,31.1435,31.1534,16973.0
2021-10-11 15:40:00,31.5,31.5,31.37,31.38,37155.0,31.1336,31.1336,31.0051,31.015,37155.0
2021-10-11 15:50:00,31.39,31.43,31.33,31.42,282594.0,31.0249,31.0644,30.9656,31.0545,282594.0
2021-10-12 09:30:00,31.4,31.67,31.4,31.55,34882.0,31.0348,31.3016,31.0348,31.183,34882.0
2021-10-12 09:40:00,31.54,31.68,31.48,31.63,36458.0,31.1731,31.3115,31.1138,31.2621,36458.0
2021-10-12 09:50:00,31.64,31.84,31.64,31.71,13988.0,31.272,31.4697,31.272,31.3412,13988.0
2021-10-12 10:00:00,31.7,31.78,31.57,31.61,16670.0,31.3313,31.4104,31.2028,31.2423,16670.0
2021-10-12 10:10:00,31.6,31.71,31.45,31.49,33691.0,31.2324,31.3412,31.0842,31.1237,33691.0
2021-10-12 10:20:00,31.48,31.62,31.43,31.62,16317.0,31.1138,31.2522,31.0644,31.2522,16317.0
2021-10-12 10:30:00,31.61,31.69,31.54,31.67,17261.0,31.2423,31.3214,31.1731,31.3016,17261.0
2021-10-12 10:40:00,31.69,31.69,31.65,31.68,8118.0,31.3214,31.3214,31.2819,31.3115,8118.0
2021-10-12 10:50:00,31.69,31.72,31.62,31.62,7845.0,31.3214,31.3511,31.2522,31.2522,7845.0
2021-10-12 11:00:00,31.62,31.7,31.55,31.61,21342.0,31.2522,31.3313,31.183,31.2423,21342.0
2021-10-12 11:10:00,31.61,31.61,31.5,31.54,14609.0,31.2423,31.2423,31.1336,31.1731,14609.0
2021-10-12 11:20:00,31.55,31.56,31.52,31.53,9235.0,31.183,31.1929,31.1534,31.1633,9235.0
2021-10-12 11:30:00,31.53,31.54,31.44,31.46,13430.0,31.1633,31.1731,31.0743,31.0941,13430.0
2021-10-12 11:40:00,31.44,31.55,31.44,31.55,8315.0,31.0743,31.183,31.0743,31.183,8315.0
2021-10-12 11:50:00,31.53,31.67,31.52,31.67,7301.0,31.1633,31.3016,31.1534,31.3016,7301.0
2021-10-12 12:00:00,31.68,31.79,31.68,31.78,11952.0,31.3115,31.4202,31.3115,31.4104,11952.0
2021-10-12 12:10:00,31.79,31.83,31.75,31.75,17282.0,31.4202,31.4598,31.3807,31.3807,17282.0
2021-10-12 12:20:00,31.75,31.8,31.74,31.76,11104.0,31.3807,31.4301,31.3708,31.3906,11104.0
2021-10-12 12:30:00,31.77,31.79,31.69,31.71,12944.0,31.4005,31.4202,31.3214,31.3412,12944.0
2021-10-12 12:40:00,31.71,31.75,31.71,31.71,8940.0,31.3412,31.3807,31.3412,31.3412,8940.0
2021-10-12 12:50:00,31.71,31.71,31.66,31.69,9237.0,31.3412,31.3412,31.2918,31.3214,9237.0
2021-10-12 13:00:00,31.68,31.68,31.64,31.65,7623.0,31.3115,31.3115,31.272,31.2819,7623.0
2021-10-12 13:10:00,31.66,31.7,31.66,31.67,11531.0,31.2918,31.3313,31.2918,31.3016,11531.0
2021-10-12 13:20:00,31.66,31.69,31.62,31.68,6145.0,31.2918,31.3214,31.2522,31.3115,6145.0
2021-10-12 13:30:00,31.68,31.71,31.66,31.7,4979.0,31.3115,31.3412,31.2918,31.3313,4979.0
2021-10-12 13:40:00,31.71,31.75,31.69,31.71,9008.0,31.3412,31.3807,31.3214,31.3412,9008.0
2021-10-12 13:50:00,31.72,31.73,31.64,31.64,9696.0,31.3511,31.3609,31.272,31.272,9696.0
2021-10-12 14:00:00,31.64,31.68,31.63,31.68,8911.0,31.272,31.3115,31.2621,31.3115,8911.0
2021-10-12 14:10:00,31.68,31.73,31.67,31.7,9502.0,31.3115,31.3609,31.3016,31.3313,9502.0
2021-10-12 14:20:00,31.69,31.71,31.64,31.65,6141.0,31.3214,31.3412,31.272,31.2819,6141.0
2021-10-12 14:30:00,31.65,31.68,31.63,31.64,7487.0,31.2819,31.3115,31.2621,31.272,7487.0
2021-10-12 14:40:00,31.65,31.67,31.65,31.67,7299.0,31.2819,31.3016,31.2819,31.3016,7299.0
2021-10-12 14:50:00,31.67,31.7,31.65,31.66,19978.0,31.3016,31.3313,31.2819,31.2918,19978.0
2021-10-12 15:00:00,31.65,31.66,31.57,31.58,12114.0,31.2819,31.2918,31.2028,31.2127,12114.0
2021-10-12 15:10:00,31.59,31.6,31.53,31.57,13191.0,31.2226,31.2324,31.1633,31.2028,13191.0
2021-10-12 15:20:00,31.57,31.58,31.52,31.52,26600.0,31.2028,31.2127,31.1534,31.1534,26600.0
2021-10-12 15:30:00,31.52,31.54,31.46,31.52,23577.0,31.1534,31.1731,31.0941,31.1534,23577.0
2021-10-12 15:40:00,31.51,31.52,31.36,31.38,43522.0,31.1435,31.1534,30.9952,31.015,43522.0
2021-10-12 15:50:00,31.37,31.45,31.36,31.41,96760.0,31.0051,31.0842,30.9952,31.0447,96760.0
2021-10-13 09:30:00,31.39,31.61,31.32,31.54,60412.0,31.0249,31.2423,30.9557,31.1731,60412.0
2021-10-13 09:40:00,31.49,31.49,31.19,31.23,11246.0,31.1237,31.1237,30.8272,30.8668,11246.0
2021-10-13 09:50:00,31.21,31.26,31.08,31.09,35658.0,30.847,30.8964,30.7185,30.7284,35658.0
2021-10-13 10:00:00,31.09,31.09,30.88,30.89,24333.0,30.7284,30.7284,30.5208,30.5307,24333.0
2021-10-13 10:10:00,30.9,30.9,30.76,30.84,45205.0,30.5406,30.5406,30.4022,30.4813,45205.0
2021-10-13 10:20:00,30.84,30.88,30.73,30.81,48243.0,30.4813,30.5208,30.3726,30.4516,48243.0
2021-10-13 10:30:00,30.79,30.96,30.77,30.87,32627.0,30.4319,30.5999,30.4121,30.5109,32627.0
2021-10-13 10:40:00,30.86,30.99,30.86,30.96,12992.0,30.5011,30.6295,30.5011,30.5999,12992.0
2021-10-13 10:50:00,30.96,31.07,30.95,31.03,16187.0,30.5999,30.7086,30.59,30.6691,16187.0
2021-10-13 11:00:00,31.03,31.24,31.02,31.21,39503.0,30.6691,30.8766,30.6592,30.847,39503.0
2021-10-13 11:10:00,31.19,31.27,31.17,31.22,17081.0,30.8272,30.9063,30.8075,30.8569,17081.0
2021-10-13 11:20:00,31.22,31.23,31.15,31.19,17566.0,30.8569,30.8668,30.7877,30.8272,17566.0
2021-10-13 11:30:00,31.19,31.21,31.13,31.15,27663.0,30.8272,30.847,30.7679,30.7877,27663.0
2021-10-13 11:40:00,31.15,31.18,31.12,31.13,28119.0,30.7877,30.8173,30.758,30.7679,28119.0
2021-10-13 11:50:00,31.15,31.15,31.06,31.09,11418.0,30.7877,30.7877,30.6987,30.7284,11418.0
2021-10-13 12:00:00,31.09,31.14,31.08,31.12,10785.0,30.7284,30.7778,30.7185,30.758,10785.0
2021-10-13 12:10:00,31.12,31.15,31.09,31.13,9770.0,30.758,30.7877,30.7284,30.7679,9770.0
2021-10-13 12:20:00,31.12,31.16,31.12,31.16,13020.0,30.758,30.7976,30.758,30.7976,13020.0
2021-10-13 12:30:00,31.15,31.17,31.12,31.16,14194.0,30.7877,30.8075,30.758,30.7976,14194.0
2021-10-13 12:40:00,31.16,31.19,31.11,31.12,14776.0,30.7976,30.8272,30.7481,30.758,14776.0
2021-10-13 12:50:00,31.12,31.16,31.1,31.16,16207.0,30.758,30.7976,30.7383,30.7976,16207.0
2021-10-13 13:00:00,31.16,31.21,31.13,31.17,16664.0,30.7976,30.847,30.7679,30.8075,16664.0
2021-10-13 13:10:00,31.17,31.23,31.16,31.23,6827.0,30.8075,30.8668,30.7976,30.8668,6827.0
2021-10-13 13:20:00,31.25,31.35,31.24,31.35,14523.0,30.8865,30.9854,30.8766,30.9854,14523.0
2021-10-13 13:30:00,31.34,31.4,31.33,31.36,14582.0,30.9755,31.0348,30.9656,30.9952,14582.0
2021-10-13 13:40:00,31.36,31.36,31.32,31.33,13982.0,30.9952,30.9952,30.9557,30.9656,13982.0
2021-10-13 13:50:00,31.32,31.36,31.3,31.34,6966.0,30.9557,30.9952,30.9359,30.9755,6966.0
2021-10-13 14:00:00,31.34,31.43,31.26,31.34,15920.0,30.9755,31.0644,30.8964,30.9755,15920.0
2021-10-13 14:10:00,31.33,31.38,31.29,31.33,9040.0,30.9656,31.015,30.9261,30.9656,9040.0
2021-10-13 14:20:00,31.33,31.37,31.31,31.35,9635.0,30.9656,31.0051,30.9458,30.9854,9635.0
2021-10-13 14:30:00,31.33,31.35,31.3,31.31,8370.0,30.9656,30.9854,30.9359,30.9458,8370.0
2021-10-13 14:40:00,31.3,31.3,31.25,31.29,9667.0,30.9359,30.9359,30.8865,30.9261,9667.0
2021-10-13 14:50:00,31.28,31.32,31.27,31.29,7599.0,30.9162,30.9557,30.9063,30.9261,7599.0
2021-10-13 15:00:00,31.29,31.35,31.28,31.34,45359.0,30.9261,30.9854,30.9162,30.9755,45359.0
2021-10-13 15:10:00,31.35,31.37,31.29,31.34,23237.0,30.9854,31.0051,30.9261,30.9755,23237.0
2021-10-13 15:20:00,31.34,31.36,31.28,31.31,16106.0,30.9755,30.9952,30.9162,30.9458,16106.0
2021-10-13 15:30:00,31.31,31.36,31.28,31.34,26695.0,30.9458,30.9952,30.9162,30.9755,26695.0
2021-10-13 15:40:00,31.35,31.39,31.31,31.37,33634.0,30.9854,31.0249,30.9458,31.0051,33634.0
2021-10-13 15:50:00,31.37,31.47,31.33,31.36,225388.0,31.0051,31.104,30.9656,30.9952,225388.0
2021-10-14 09:30:00,31.69,31.69,31.19,31.2,35826.0,31.3214,31.3214,30.8272,30.8371,35826.0
2021-10-14 09:40:00,31.17,31.46,31.16,31.41,38398.0,30.8075,31.0941,30.7976,31.0447,38398.0
2021-10-14 09:50:00,31.4,31.42,31.29,31.36,38491.0,31.0348,31.0545,30.9261,30.9952,38491.0
2021-10-14 10:00:00,31.36,31.41,31.27,31.3,99487.0,30.9952,31.0447,30.9063,30.9359,99487.0
2021-10-14 10:10:00,31.31,31.32,31.22,31.27,37495.0,30.9458,30.9557,30.8569,30.9063,37495.0
2021-10-14 10:20:00,31.28,31.33,31.23,31.27,37463.0,30.9162,30.9656,30.8668,30.9063,37463.0
2021-10-14 10:30:00,31.28,31.3,31.11,31.13,46767.0,30.9162,30.9359,30.7481,30.7679,46767.0
2021-10-14 10:40:00,31.12,31.17,31.09,31.12,90185.0,30.758,30.8075,30.7284,30.758,90185.0
2021-10-14 10:50:00,31.12,31.3,31.08,31.29,59247.0,30.758,30.9359,30.7185,30.9261,59247.0
2021-10-14 11:00:00,31.28,31.3,31.12,31.13,42342.0,30.9162,30.9359,30.758,30.7679,42342.0
2021-10-14 11:10:00,31.13,31.13,31.02,31.05,39680.0,30.7679,30.7679,30.6592,30.6888,39680.0
2021-10-14 11:20:00,31.03,31.03,30.95,30.95,34728.0,30.6691,30.6691,30.59,30.59,34728.0
2021-10-14 11:30:00,30.96,31.03,30.95,31.01,43778.0,30.5999,30.6691,30.59,30.6493,43778.0
2021-10-14 11:40:00,31.02,31.03,30.97,30.98,38714.0,30.6592,30.6691,30.6098,30.6197,38714.0
2021-10-14 11:50:00,30.99,31.05,30.96,31.01,45812.0,30.6295,30.6888,30.5999,30.6493,45812.0
2021-10-14 12:00:00,31.01,31.03,30.98,31.01,45628.0,30.6493,30.6691,30.6197,30.6493,45628.0
2021-10-14 12:10:00,31.02,31.1,30.98,31.09,38111.0,30.6592,30.7383,30.6197,30.7284,38111.0
2021-10-14 12:20:00,31.09,31.1,30.99,31.06,82606.0,30.7284,30.7383,30.6295,30.6987,82606.0
2021-10-14 12:30:00,31.07,31.07,31.01,31.05,30975.0,30.7086,30.7086,30.6493,30.6888,30975.0
2021-10-14 12:40:00,31.04,31.05,31.01,31.03,21843.0,30.679,30.6888,30.6493,30.6691,21843.0
2021-10-14 12:50:00,31.03,31.06,31.01,31.05,26210.0,30.6691,30.6987,30.6493,30.6888,26210.0
2021-10-14 13:00:00,31.06,31.09,31.0,31.01,34869.0,30.6987,30.7284,30.6394,30.6493,34869.0
2021-10-14 13:10:00,31.02,31.04,31.01,31.03,18327.0,30.6592,30.679,30.6493,30.6691,18327.0
2021-10-14 13:20:00,31.03,31.08,31.01,31.08,29588.0,30.6691,30.7185,30.6493,30.7185,29588.0
2021-10-14 13:30:00,31.08,31.23,31.08,31.23,53300.0,30.7185,30.8668,30.7185,30.8668,53300.0
2021-10-14 13:40:00,31.23,31.24,31.16,31.22,42972.0,30.8668,30.8766,30.7976,30.8569,42972.0
2021-10-14 13:50:00,31.22,31.25,31.18,31.2,33766.0,30.8569,30.8865,30.8173,30.8371,33766.0
2021-10-14 14:00:00,31.19,31.2,31.14,31.16,30358.0,30.8272,30.8371,30.7778,30.7976,30358.0
2021-10-14 14:10:00,31.15,31.17,31.13,31.17,39225.0,30.7877,30.8075,30.7679,30.8075,39225.0
2021-10-14 14:20:00,31.17,31.17,31.12,31.16,19539.0,30.8075,30.8075,30.758,30.7976,19539.0
2021-10-14 14:30:00,31.16,31.18,31.12,31.12,24024.0,30.7976,30.8173,30.758,30.758,24024.0
2021-10-14 14:40:00,31.11,31.11,31.06,31.1,16750.0,30.7481,30.7481,30.6987,30.7383,16750.0
2021-10-14 14:50:00,31.1,31.1,31.06,31.07,20075.0,30.7383,30.7383,30.6987,30.7086,20075.0
2021-10-14 15:00:00,31.05,31.09,31.02,31.02,29172.0,30.6888,30.7284,30.6592,30.6592,29172.0
2021-10-14 15:10:00,31.02,31.04,30.97,31.01,54027.0,30.6592,30.679,30.6098,30.6493,54027.0
2021-10-14 15:20:00,31.01,31.01,30.93,30.95,67532.0,30.6493,30.6493,30.5702,30.59,67532.0
2021-10-14 15:30:00,30.95,31.03,30.9,30.94,522358.0,30.59,30.6691,30.5406,30.5801,522358.0
2021-10-14 15:40:00,30.95,30.98,30.88,30.89,108713.0,30.59,30.6197,30.5208,30.5307,108713.0
2021-10-14 15:50:00,30.88,30.92,30.86,30.89,306341.0,30.5208,30.5604,30.5011,30.5307,306341.0
2021-10-15 09:30:00,31.6,31.86,31.36,31.81,233865.0,31.2324,31.4894,30.9952,31.44,233865.0
2021-10-15 09:40:00,31.8,31.84,31.67,31.75,102458.0,31.4301,31.4697,31.3016,31.3807,102458.0
2021-10-15 09:50:00,31.73,31.82,31.69,31.79,43259.0,31.3609,31.4499,31.3214,31.4202,43259.0
2021-10-15 10:00:00,31.78,31.79,31.6,31.62,42132.0,31.4104,31.4202,31.2324,31.2522,42132.0
2021-10-15 10:10:00,31.61,31.76,31.59,31.72,96154.0,31.2423,31.3906,31.2226,31.3511,96154.0
2021-10-15 10:20:00,31.72,31.78,31.55,31.55,40925.0,31.3511,31.4104,31.183,31.183,40925.0
2021-10-15 10:30:00,31.56,31.65,31.55,31.64,27635.0,31.1929,31.2819,31.183,31.272,27635.0
2021-10-15 10:40:00,31.65,31.67,31.56,31.66,28722.0,31.2819,31.3016,31.1929,31.2918,28722.0
2021-10-15 10:50:00,31.67,31.67,31.47,31.48,24050.0,31.3016,31.3016,31.104,31.1138,24050.0
2021-10-15 11:00:00,31.48,31.52,31.44,31.47,43048.0,31.1138,31.1534,31.0743,31.104,43048.0
2021-10-15 11:10:00,31.47,31.47,31.38,31.38,29375.0,31.104,31.104,31.015,31.015,29375.0
2021-10-15 11:20:00,31.38,31.39,31.33,31.35,32565.0,31.015,31.0249,30.9656,30.9854,32565.0
2021-10-15 11:30:00,31.35,31.4,31.27,31.37,40040.0,30.9854,31.0348,30.9063,31.0051,40040.0
2021-10-15 11:40:00,31.37,31.37,31.28,31.33,34043.0,31.0051,31.0051,30.9162,30.9656,34043.0
2021-10-15 11:50:00,31.33,31.34,31.29,31.31,27766.0,30.9656,30.9755,30.9261,30.9458,27766.0
2021-10-15 12:00:00,31.32,31.37,31.29,31.3,47980.0,30.9557,31.0051,30.9261,30.9359,47980.0
2021-10-15 12:10:00,31.31,31.4,31.29,31.38,39282.0,30.9458,31.0348,30.9261,31.015,39282.0
2021-10-15 12:20:00,31.39,31.39,31.33,31.36,19684.0,31.0249,31.0249,30.9656,30.9952,19684.0
2021-10-15 12:30:00,31.36,31.39,31.29,31.39,25931.0,30.9952,31.0249,30.9261,31.0249,25931.0
2021-10-15 12:40:00,31.39,31.44,31.36,31.38,28203.0,31.0249,31.0743,30.9952,31.015,28203.0
2021-10-15 12:50:00,31.38,31.41,31.36,31.39,25816.0,31.015,31.0447,30.9952,31.0249,25816.0
2021-10-15 13:00:00,31.38,31.39,31.34,31.39,22103.0,31.015,31.0249,30.9755,31.0249,22103.0
2021-10-15 13:10:00,31.38,31.38,31.31,31.33,19488.0,31.015,31.015,30.9458,30.9656,19488.0
2021-10-15 13:20:00,31.33,31.35,31.3,31.33,21070.0,30.9656,30.9854,30.9359,30.9656,21070.0
2021-10-15 13:30:00,31.33,31.41,31.31,31.41,20364.0,30.9656,31.0447,30.9458,31.0447,20364.0
2021-10-15 13:40:00,31.4,31.41,31.37,31.41,22259.0,31.0348,31.0447,31.0051,31.0447,22259.0
2021-10-15 13:50:00,31.41,31.45,31.4,31.43,36517.0,31.0447,31.0842,31.0348,31.0644,36517.0
2021-10-15 14:00:00,31.44,31.48,31.43,31.48,20681.0,31.0743,31.1138,31.0644,31.1138,20681.0
2021-10-15 14:10:00,31.48,31.49,31.44,31.49,21341.0,31.1138,31.1237,31.0743,31.1237,21341.0
2021-10-15 14:20:00,31.49,31.58,31.48,31.57,19846.0,31.1237,31.2127,31.1138,31.2028,19846.0
2021-10-15 14:30:00,31.57,31.6,31.54,31.57,17630.0,31.2028,31.2324,31.1731,31.2028,17630.0
2021-10-15 14:40:00,31.57,31.58,31.46,31.47,30349.0,31.2028,31.2127,31.0941,31.104,30349.0
2021-10-15 14:50:00,31.48,31.52,31.47,31.48,31225.0,31.1138,31.1534,31.104,31.1138,31225.0
2021-10-15 15:00:00,31.48,31.5,31.45,31.48,43838.0,31.1138,31.1336,31.0842,31.1138,43838.0
2021-10-15 15:10:00,31.48,31.51,31.4,31.43,86232.0,31.1138,31.1435,31.0348,31.0644,86232.0
2021-10-15 15:20:00,31.43,31.51,31.42,31.46,94585.0,31.0644,31.1435,31.0545,31.0941,94585.0
2021-10-15 15:30:00,31.46,31.5,31.38,31.42,75503.0,31.0941,31.1336,31.015,31.0545,75503.0
2021-10-15 15:40:00,31.41,31.46,31.39,31.42,116077.0,31.0447,31.0941,31.0249,31.0545,116077.0
2021-10-15 15:50:00,31.41,31.42,31.27,31.34,413137.0,31.0447,31.0545,30.9063,30.9755,413137.0
2021-10-18 09:30:00,31.05,31.33,30.9,30.96,29057.0,30.6888,30.9656,30.5406,30.5999,29057.0
2021-10-18 09:40:00,30.98,31.22,30.97,31.12,23441.0,30.6197,30.8569,30.6098,30.758,23441.0
2021-10-18 09:50:00,31.13,31.17,31.05,31.14,21597.0,30.7679,30.8075,30.6888,30.7778,21597.0
2021-10-18 10:00:00,31.15,31.25,31.11,31.17,19441.0,30.7877,30.8865,30.7481,30.8075,19441.0
2021-10-18 10:10:00,31.17,31.2,31.1,31.15,21124.0,30.8075,30.8371,30.7383,30.7877,21124.0
2021-10-18 10:20:00,31.15,31.25,31.14,31.24,24641.0,30.7877,30.8865,30.7778,30.8766,24641.0
2021-10-18 10:30:00,31.25,31.34,31.22,31.32,21377.0,30.8865,30.9755,30.8569,30.9557,21377.0
2021-10-18 10:40:00,31.32,31.33,31.26,31.28,15436.0,30.9557,30.9656,30.8964,30.9162,15436.0
2021-10-18 10:50:00,31.27,31.27,31.17,31.19,16868.0,30.9063,30.9063,30.8075,30.8272,16868.0
2021-10-18 11:00:00,31.2,31.25,31.18,31.24,14485.0,30.8371,30.8865,30.8173,30.8766,14485.0
2021-10-18 11:10:00,31.24,31.29,31.19,31.29,20208.0,30.8766,30.9261,30.8272,30.9261,20208.0
2021-10-18 11:20:00,31.3,31.36,31.3,31.31,22552.0,30.9359,30.9952,30.9359,30.9458,22552.0
2021-10-18 11:30:00,31.31,31.33,31.26,31.26,10946.0,30.9458,30.9656,30.8964,30.8964,10946.0
2021-10-18 11:40:00,31.26,31.32,31.24,31.32,11059.0,30.8964,30.9557,30.8766,30.9557,11059.0
2021-10-18 11:50:00,31.33,31.43,31.32,31.41,13239.0,30.9656,31.0644,30.9557,31.0447,13239.0
2021-10-18 12:00:00,31.42,31.42,31.4,31.41,11020.0,31.0545,31.0545,31.0348,31.0447,11020.0
2021-10-18 12:10:00,31.42,31.43,31.4,31.41,13569.0,31.0545,31.0644,31.0348,31.0447,13569.0
2021-10-18 12:20:00,31.41,31.41,31.35,31.37,13519.0,31.0447,31.0447,30.9854,31.0051,13519.0
2021-10-18 12:30:00,31.37,31.38,31.33,31.35,9590.0,31.0051,31.015,30.9656,30.9854,9590.0
2021-10-18 12:40:00,31.34,31.36,31.31,31.34,12629.0,30.9755,30.9952,30.9458,30.9755,12629.0
2021-10-18 12:50:00,31.34,31.34,31.3,31.3,7986.0,30.9755,30.9755,30.9359,30.9359,7986.0
2021-10-18 13:00:00,31.3,31.31,31.26,31.27,7060.0,30.9359,30.9458,30.8964,30.9063,7060.0
2021-10-18 13:10:00,31.27,31.27,31.19,31.2,10164.0,30.9063,30.9063,30.8272,30.8371,10164.0
2021-10-18 13:20:00,31.2,31.21,31.19,31.2,2869.0,30.8371,30.847,30.8272,30.8371,2869.0
2021-10-18 13:30:00,31.21,31.21,31.15,31.18,18487.0,30.847,30.847,30.7877,30.8173,18487.0
2021-10-18 13:40:00,31.19,31.27,31.19,31.26,12873.0,30.8272,30.9063,30.8272,30.8964,12873.0
2021-10-18 13:50:00,31.26,31.28,31.2,31.21,8340.0,30.8964,30.9162,30.8371,30.847,8340.0
2021-10-18 14:00:00,31.2,31.23,31.18,31.2,12875.0,30.8371,30.8668,30.8173,30.8371,12875.0
2021-10-18 14:10:00,31.21,31.24,31.18,31.23,11003.0,30.847,30.8766,30.8173,30.8668,11003.0
2021-10-18 14:20:00,31.23,31.24,31.2,31.23,15561.0,30.8668,30.8766,30.8371,30.8668,15561.0
2021-10-18 14:30:00,31.23,31.23,31.13,31.14,15936.0,30.8668,30.8668,30.7679,30.7778,15936.0
2021-10-18 14:40:00,31.14,31.14,31.07,31.1,15502.0,30.7778,30.7778,30.7086,30.7383,15502.0
2021-10-18 14:50:00,31.1,31.12,31.06,31.06,26876.0,30.7383,30.758,30.6987,30.6987,26876.0
2021-10-18 15:00:00,31.05,31.06,30.98,30.99,28025.0,30.6888,30.6987,30.6197,30.6295,28025.0
2021-10-18 15:10:00,30.99,31.01,30.95,30.98,23172.0,30.6295,30.6493,30.59,30.6197,23172.0
2021-10-18 15:20:00,30.97,31.01,30.96,30.98,26445.0,30.6098,30.6493,30.5999,30.6197,26445.0
2021-10-18 15:30:00,30.98,31.0,30.92,30.95,58104.0,30.6197,30.6394,30.5604,30.59,58104.0
2021-10-18 15:40:00,30.95,30.99,30.94,30.99,52404.0,30.59,30.6295,30.5801,30.6295,52404.0
2021-10-18 15:50:00,30.99,31.03,30.85,30.92,417719.0,30.6295,30.6691,30.4912,30.5604,417719.0
2021-10-19 09:30:00,31.0,31.21,30.76,30.76,38222.0,30.6394,30.847,30.4022,30.4022,38222.0
2021-10-19 09:40:00,30.75,30.83,30.63,30.63,15087.0,30.3923,30.4714,30.2737,30.2737,15087.0
2021-10-19 09:50:00,30.64,30.64,30.56,30.56,51049.0,30.2836,30.2836,30.2045,30.2045,51049.0
2021-10-19 10:00:00,30.57,30.82,30.56,30.79,40768.0,30.2144,30.4615,30.2045,30.4319,40768.0
2021-10-19 10:10:00,30.78,30.86,30.77,30.86,28319.0,30.422,30.5011,30.4121,30.5011,28319.0
2021-10-19 10:20:00,30.84,30.86,30.78,30.84,21757.0,30.4813,30.5011,30.422,30.4813,21757.0
2021-10-19 10:30:00,30.85,30.97,30.83,30.87,31571.0,30.4912,30.6098,30.4714,30.5109,31571.0
2021-10-19 10:40:00,30.87,30.95,30.87,30.91,23416.0,30.5109,30.59,30.5109,30.5505,23416.0
2021-10-19 10:50:00,30.9,30.98,30.9,30.94,15249.0,30.5406,30.6197,30.5406,30.5801,15249.0
2021-10-19 11:00:00,30.95,31.0,30.95,30.98,14194.0,30.59,30.6394,30.59,30.6197,14194.0
2021-10-19 11:10:00,30.99,31.04,30.98,31.01,29697.0,30.6295,30.679,30.6197,30.6493,29697.0
2021-10-19 11:20:00,31.01,31.16,31.0,31.15,41041.0,30.6493,30.7976,30.6394,30.7877,41041.0
2021-10-19 11:30:00,31.15,31.15,31.04,31.12,23482.0,30.7877,30.7877,30.679,30.758,23482.0
2021-10-19 11:40:00,31.12,31.12,31.03,31.04,31650.0,30.758,30.758,30.6691,30.679,31650.0
2021-10-19 11:50:00,31.04,31.05,31.01,31.03,18577.0,30.679,30.6888,30.6493,30.6691,18577.0
2021-10-19 12:00:00,31.03,31.03,30.99,31.01,13494.0,30.6691,30.6691,30.6295,30.6493,13494.0
2021-10-19 12:10:00,31.01,31.07,31.0,31.05,26837.0,30.6493,30.7086,30.6394,30.6888,26837.0
2021-10-19 12:20:00,31.05,31.06,30.96,30.96,20632.0,30.6888,30.6987,30.5999,30.5999,20632.0
2021-10-19 12:30:00,30.96,31.02,30.96,30.99,16001.0,30.5999,30.6592,30.5999,30.6295,16001.0
2021-10-19 12:40:00,31.0,31.06,30.99,31.02,20845.0,30.6394,30.6987,30.6295,30.6592,20845.0
2021-10-19 12:50:00,31.01,31.07,31.0,31.05,11279.0,30.6493,30.7086,30.6394,30.6888,11279.0
2021-10-19 13:00:00,31.05,31.07,30.97,30.97,16734.0,30.6888,30.7086,30.6098,30.6098,16734.0
2021-10-19 13:10:00,30.97,31.0,30.96,30.98,10808.0,30.6098,30.6394,30.5999,30.6197,10808.0
2021-10-19 13:20:00,30.98,31.01,30.96,30.98,14377.0,30.6197,30.6493,30.5999,30.6197,14377.0
2021-10-19 13:30:00,30.98,31.04,30.95,31.04,12162.0,30.6197,30.679,30.59,30.679,12162.0
2021-10-19 13:40:00,31.04,31.04,30.99,31.0,17891.0,30.679,30.679,30.6295,30.6394,17891.0
2021-10-19 13:50:00,31.0,31.03,30.99,31.03,16279.0,30.6394,30.6691,30.6295,30.6691,16279.0
2021-10-19 14:00:00,31.03,31.05,30.99,31.0,13831.0,30.6691,30.6888,30.6295,30.6394,13831.0
2021-10-19 14:10:00,30.99,31.03,30.98,31.03,8097.0,30.6295,30.6691,30.6197,30.6691,8097.0
2021-10-19 14:20:00,31.03,31.03,30.93,30.94,19385.0,30.6691,30.6691,30.5702,30.5801,19385.0
2021-10-19 14:30:00,30.93,30.93,30.85,30.86,13919.0,30.5702,30.5702,30.4912,30.5011,13919.0
2021-10-19 14:40:00,30.86,30.86,30.81,30.86,25336.0,30.5011,30.5011,30.4516,30.5011,25336.0
2021-10-19 14:50:00,30.87,30.93,30.86,30.91,21766.0,30.5109,30.5702,30.5011,30.5505,21766.0
2021-10-19 15:00:00,30.91,30.93,30.9,30.92,13898.0,30.5505,30.5702,30.5406,30.5604,13898.0
2021-10-19 15:10:00,30.93,30.97,30.92,30.96,23283.0,30.5702,30.6098,30.5604,30.5999,23283.0
2021-10-19 15:20:00,30.96,30.96,30.88,30.93,31948.0,30.5999,30.5999,30.5208,30.5702,31948.0
2021-10-19 15:30:00,30.92,30.92,30.83,30.9,29026.0,30.5604,30.5604,30.4714,30.5406,29026.0
2021-10-19 15:40:00,30.89,30.9,30.83,30.86,59384.0,30.5307,30.5406,30.4714,30.5011,59384.0
2021-10-19 15:50:00,30.86,30.89,30.83,30.87,199245.0,30.5011,30.5307,30.4714,30.5109,199245.0
2021-10-20 09:30:00,30.63,30.84,30.45,30.46,57965.0,30.2737,30.4813,30.0958,30.1057,57965.0
2021-10-20 09:40:00,30.46,30.59,30.45,30.59,21296.0,30.1057,30.2342,30.0958,30.2342,21296.0
2021-10-20 09:50:00,30.59,30.67,30.57,30.6,24559.0,30.2342,30.3133,30.2144,30.2441,24559.0
2021-10-20 10:00:00,30.61,30.86,30.61,30.86,23414.0,30.254,30.5011,30.254,30.5011,23414.0
2021-10-20 10:10:00,30.87,31.02,30.85,31.01,17982.0,30.5109,30.6592,30.4912,30.6493,17982.0
2021-10-20 10:20:00,31.01,31.18,31.0,31.17,15718.0,30.6493,30.8173,30.6394,30.8075,15718.0
2021-10-20 10:30:00,31.17,31.3,31.15,31.25,32944.0,30.8075,30.9359,30.7877,30.8865,32944.0
2021-10-20 10:40:00,31.25,31.29,31.23,31.26,23212.0,30.8865,30.9261,30.8668,30.8964,23212.0
2021-10-20 10:50:00,31.27,31.31,31.2,31.2,15845.0,30.9063,30.9458,30.8371,30.8371,15845.0
2021-10-20 11:00:00,31.2,31.28,31.19,31.26,28455.0,30.8371,30.9162,30.8272,30.8964,28455.0
2021-10-20 11:10:00,31.28,31.29,31.22,31.27,14270.0,30.9162,30.9261,30.8569,30.9063,14270.0
2021-10-20 11:20:00,31.27,31.29,31.22,31.25,15713.0,30.9063,30.9261,30.8569,30.8865,15713.0
2021-10-20 11:30:00,31.25,31.3,31.22,31.27,11101.0,30.8865,30.9359,30.8569,30.9063,11101.0
2021-10-20 11:40:00,31.27,31.28,31.18,31.23,20874.0,30.9063,30.9162,30.8173,30.8668,20874.0
2021-10-20 11:50:00,31.22,31.24,31.2,31.23,12596.0,30.8569,30.8766,30.8371,30.8668,12596.0
2021-10-20 12:00:00,31.24,31.26,31.23,31.25,8110.0,30.8766,30.8964,30.8668,30.8865,8110.0
2021-10-20 12:10:00,31.25,31.27,31.22,31.23,12358.0,30.8865,30.9063,30.8569,30.8668,12358.0
2021-10-20 12:20:00,31.23,31.24,31.21,31.24,19627.0,30.8668,30.8766,30.847,30.8766,19627.0
2021-10-20 12:30:00,31.24,31.29,31.23,31.29,9941.0,30.8766,30.9261,30.8668,30.9261,9941.0
2021-10-20 12:40:00,31.29,31.3,31.25,31.29,11822.0,30.9261,30.9359,30.8865,30.9261,11822.0
2021-10-20 12:50:00,31.28,31.28,31.22,31.23,6378.0,30.9162,30.9162,30.8569,30.8668,6378.0
2021-10-20 13:00:00,31.23,31.23,31.14,31.14,11980.0,30.8668,30.8668,30.7778,30.7778,11980.0
2021-10-20 13:10:00,31.13,31.17,31.11,31.12,9757.0,30.7679,30.8075,30.7481,30.758,9757.0
2021-10-20 13:20:00,31.12,31.18,31.08,31.18,9247.0,30.758,30.8173,30.7185,30.8173,9247.0
2021-10-20 13:30:00,31.18,31.2,31.14,31.17,109461.0,30.8173,30.8371,30.7778,30.8075,109461.0
2021-10-20 13:40:00,31.16,31.16,31.08,31.08,21147.0,30.7976,30.7976,30.7185,30.7185,21147.0
2021-10-20 13:50:00,31.08,31.09,31.05,31.09,10919.0,30.7185,30.7284,30.6888,30.7284,10919.0
2021-10-20 14:00:00,31.09,31.15,31.05,31.14,20899.0,30.7284,30.7877,30.6888,30.7778,20899.0
2021-10-20 14:10:00,31.14,31.17,31.12,31.14,14606.0,30.7778,30.8075,30.758,30.7778,14606.0
2021-10-20 14:20:00,31.14,31.17,31.12,31.13,12362.0,30.7778,30.8075,30.758,30.7679,12362.0
2021-10-20 14:30:00,31.13,31.14,31.11,31.12,12052.0,30.7679,30.7778,30.7481,30.758,12052.0
2021-10-20 14:40:00,31.11,31.12,31.06,31.09,13105.0,30.7481,30.758,30.6987,30.7284,13105.0
2021-10-20 14:50:00,31.09,31.11,31.08,31.09,9783.0,30.7284,30.7481,30.7185,30.7284,9783.0
2021-10-20 15:00:00,31.1,31.12,31.08,31.11,13849.0,30.7383,30.758,30.7185,30.7481,13849.0
2021-10-20 15:10:00,31.11,31.11,31.02,31.03,16051.0,30.7481,30.7481,30.6592,30.6691,16051.0
2021-10-20 15:20:00,31.03,31.05,30.91,30.91,41596.0,30.6691,30.6888,30.5505,30.5505,41596.0
2021-10-20 15:30:00,30.92,30.97,30.9,30.95,58673.0,30.5604,30.6098,30.5406,30.59,58673.0
2021-10-20 15:40:00,30.95,30.96,30.87,30.87,59718.0,30.59,30.5999,30.5109,30.5109,59718.0
2021-10-20 15:50:00,30.86,30.95,30.85,30.94,195349.0,30.5011,30.59,30.4912,30.5801,195349.0
2021-10-21 09:30:00,30.8,30.88,30.73,30.78,23952.0,30.4418,30.5208,30.3726,30.422,23952.0
2021-10-21 09:40:00,30.79,30.91,30.76,30.89,15338.0,30.4319,30.5505,30.4022,30.5307,15338.0
2021-10-21 09:50:00,30.92,30.93,30.78,30.84,7139.0,30.5604,30.5702,30.422,30.4813,7139.0
2021-10-21 10:00:00,30.84,30.84,30.71,30.74,16269.0,30.4813,30.4813,30.3528,30.3825,16269.0
2021-10-21 10:10:00,30.74,30.78,30.69,30.77,16468.0,30.3825,30.422,30.333,30.4121,16468.0
2021-10-21 10:20:00,30.77,30.81,30.73,30.75,12689.0,30.4121,30.4516,30.3726,30.3923,12689.0
2021-10-21 10:30:00,30.72,30.75,30.68,30.71,22108.0,30.3627,30.3923,30.3231,30.3528,22108.0
2021-10-21 10:40:00,30.71,30.71,30.65,30.66,14307.0,30.3528,30.3528,30.2935,30.3034,14307.0
2021-10-21 10:50:00,30.65,30.65,30.55,30.55,17050.0,30.2935,30.2935,30.1947,30.1947,17050.0
2021-10-21 11:00:00,30.55,30.55,30.43,30.43,15223.0,30.1947,30.1947,30.0761,30.0761,15223.0
2021-10-21 11:10:00,30.44,30.44,30.38,30.39,28824.0,30.0859,30.0859,30.0266,30.0365,28824.0
2021-10-21 11:20:00,30.4,30.49,30.39,30.46,23228.0,30.0464,30.1354,30.0365,30.1057,23228.0
2021-10-21 11:30:00,30.46,30.53,30.4,30.44,32715.0,30.1057,30.1749,30.0464,30.0859,32715.0
2021-10-21 11:40:00,30.43,30.5,30.41,30.5,14227.0,30.0761,30.1452,30.0563,30.1452,14227.0
2021-10-21 11:50:00,30.5,30.54,30.48,30.52,16037.0,30.1452,30.1848,30.1255,30.165,16037.0
2021-10-21 12:00:00,30.53,30.58,30.53,30.53,9926.0,30.1749,30.2243,30.1749,30.1749,9926.0
2021-10-21 12:10:00,30.53,30.56,30.5,30.5,10046.0,30.1749,30.2045,30.1452,30.1452,10046.0
2021-10-21 12:20:00,30.51,30.53,30.5,30.51,6341.0,30.1551,30.1749,30.1452,30.1551,6341.0
2021-10-21 12:30:00,30.5,30.6,30.5,30.59,17197.0,30.1452,30.2441,30.1452,30.2342,17197.0
2021-10-21 12:40:00,30.58,30.59,30.51,30.51,8181.0,30.2243,30.2342,30.1551,30.1551,8181.0
2021-10-21 12:50:00,30.51,30.52,30.47,30.5,18205.0,30.1551,30.165,30.1156,30.1452,18205.0
2021-10-21 13:00:00,30.51,30.6,30.51,30.6,10548.0,30.1551,30.2441,30.1551,30.2441,10548.0
2021-10-21 13:10:00,30.6,30.64,30.59,30.64,16312.0,30.2441,30.2836,30.2342,30.2836,16312.0
2021-10-21 13:20:00,30.63,30.66,30.62,30.63,14495.0,30.2737,30.3034,30.2638,30.2737,14495.0
2021-10-21 13:30:00,30.63,30.67,30.63,30.63,10239.0,30.2737,30.3133,30.2737,30.2737,10239.0
2021-10-21 13:40:00,30.63,30.63,30.57,30.61,9109.0,30.2737,30.2737,30.2144,30.254,9109.0
2021-10-21 13:50:00,30.6,30.65,30.58,30.65,16194.0,30.2441,30.2935,30.2243,30.2935,16194.0
2021-10-21 14:00:00,30.64,30.72,30.63,30.71,26195.0,30.2836,30.3627,30.2737,30.3528,26195.0
2021-10-21 14:10:00,30.72,30.74,30.7,30.71,14410.0,30.3627,30.3825,30.3429,30.3528,14410.0
2021-10-21 14:20:00,30.7,30.76,30.7,30.71,13586.0,30.3429,30.4022,30.3429,30.3528,13586.0
2021-10-21 14:30:00,30.71,30.72,30.7,30.71,6746.0,30.3528,30.3627,30.3429,30.3528,6746.0
2021-10-21 14:40:00,30.71,30.71,30.66,30.68,12573.0,30.3528,30.3528,30.3034,30.3231,12573.0
2021-10-21 14:50:00,30.68,30.7,30.65,30.65,12091.0,30.3231,30.3429,30.2935,30.2935,12091.0
2021-10-21 15:00:00,30.66,30.71,30.66,30.7,9549.0,30.3034,30.3528,30.3034,30.3429,9549.0
2021-10-21 15:10:00,30.7,30.71,30.66,30.68,15106.0,30.3429,30.3528,30.3034,30.3231,15106.0
2021-10-21 15:20:00,30.68,30.71,30.66,30.7,13592.0,30.3231,30.3528,30.3034,30.3429,13592.0
2021-10-21 15:30:00,30.7,30.77,30.69,30.72,25248.0,30.3429,30.4121,30.333,30.3627,25248.0
2021-10-21 15:40:00,30.71,30.75,30.66,30.69,26504.0,30.3528,30.3923,30.3034,30.333,26504.0
2021-10-21 15:50:00,30.69,30.75,30.69,30.72,89657.0,30.333,30.3923,30.333,30.3627,89657.0
2021-10-22 09:30:00,30.76,30.89,30.66,30.85,15390.0,30.4022,30.5307,30.3034,30.4912,15390.0
2021-10-22 09:40:00,30.85,30.92,30.81,30.91,10751.0,30.4912,30.5604,30.4516,30.5505,10751.0
2021-10-22 09:50:00,30.9,30.94,30.83,30.92,9174.0,30.5406,30.5801,30.4714,30.5604,9174.0
2021-10-22 10:00:00,30.93,30.95,30.85,30.95,43404.0,30.5702,30.59,30.4912,30.59,43404.0
2021-10-22 10:10:00,30.93,31.0,30.93,30.98,15719.0,30.5702,30.6394,30.5702,30.6197,15719.0
2021-10-22 10:20:00,30.98,30.98,30.87,30.94,13937.0,30.6197,30.6197,30.5109,30.5801,13937.0
2021-10-22 10:30:00,30.94,30.95,30.86,30.88,11794.0,30.5801,30.59,30.5011,30.5208,11794.0
2021-10-22 10:40:00,30.88,30.88,30.78,30.8,9788.0,30.5208,30.5208,30.422,30.4418,9788.0
2021-10-22 10:50:00,30.79,30.82,30.67,30.69,11507.0,30.4319,30.4615,30.3133,30.333,11507.0
2021-10-22 11:00:00,30.69,30.81,30.66,30.79,17624.0,30.333,30.4516,30.3034,30.4319,17624.0
2021-10-22 11:10:00,30.79,30.79,30.67,30.7,25457.0,30.4319,30.4319,30.3133,30.3429,25457.0
2021-10-22 11:20:00,30.72,30.72,30.59,30.59,91885.0,30.3627,30.3627,30.2342,30.2342,91885.0
2021-10-22 11:30:00,30.59,30.59,30.52,30.54,12646.0,30.2342,30.2342,30.165,30.1848,12646.0
2021-10-22 11:40:00,30.52,30.54,30.41,30.43,21171.0,30.165,30.1848,30.0563,30.0761,21171.0
2021-10-22 11:50:00,30.43,30.46,30.4,30.45,19201.0,30.0761,30.1057,30.0464,30.0958,19201.0
2021-10-22 12:00:00,30.45,30.48,30.42,30.47,26379.0,30.0958,30.1255,30.0662,30.1156,26379.0
2021-10-22 12:10:00,30.47,30.5,30.44,30.5,33140.0,30.1156,30.1452,30.0859,30.1452,33140.0
2021-10-22 12:20:00,30.5,30.5,30.38,30.38,25286.0,30.1452,30.1452,30.0266,30.0266,25286.0
2021-10-22 12:30:00,30.38,30.45,30.38,30.42,31281.0,30.0266,30.0958,30.0266,30.0662,31281.0
2021-10-22 12:40:00,30.42,30.52,30.42,30.51,15741.0,30.0662,30.165,30.0662,30.1551,15741.0
2021-10-22 12:50:00,30.51,30.52,30.43,30.43,18047.0,30.1551,30.165,30.0761,30.0761,18047.0
2021-10-22 13:00:00,30.43,30.56,30.41,30.56,39525.0,30.0761,30.2045,30.0563,30.2045,39525.0
2021-10-22 13:10:00,30.55,30.62,30.53,30.61,20083.0,30.1947,30.2638,30.1749,30.254,20083.0
2021-10-22 13:20:00,30.61,30.61,30.59,30.61,14674.0,30.254,30.254,30.2342,30.254,14674.0
2021-10-22 13:30:00,30.61,30.63,30.6,30.61,13625.0,30.254,30.2737,30.2441,30.254,13625.0
2021-10-22 13:40:00,30.61,30.63,30.59,30.62,7634.0,30.254,30.2737,30.2342,30.2638,7634.0
2021-10-22 13:50:00,30.62,30.66,30.59,30.59,13044.0,30.2638,30.3034,30.2342,30.2342,13044.0
2021-10-22 14:00:00,30.57,30.61,30.54,30.6,15188.0,30.2144,30.254,30.1848,30.2441,15188.0
2021-10-22 14:10:00,30.6,30.61,30.53,30.55,12572.0,30.2441,30.254,30.1749,30.1947,12572.0
2021-10-22 14:20:00,30.54,30.58,30.51,30.54,22587.0,30.1848,30.2243,30.1551,30.1848,22587.0
2021-10-22 14:30:00,30.54,30.54,30.48,30.49,31884.0,30.1848,30.1848,30.1255,30.1354,31884.0
2021-10-22 14:40:00,30.49,30.5,30.45,30.45,25590.0,30.1354,30.1452,30.0958,30.0958,25590.0
2021-10-22 14:50:00,30.46,30.49,30.39,30.4,91551.0,30.1057,30.1354,30.0365,30.0464,91551.0
2021-10-22 15:00:00,30.39,30.44,30.36,30.41,94948.0,30.0365,30.0859,30.0069,30.0563,94948.0
2021-10-22 15:10:00,30.41,30.44,30.37,30.41,32909.0,30.0563,30.0859,30.0168,30.0563,32909.0
2021-10-22 15:20:00,30.41,30.45,30.37,30.4,35420.0,30.0563,30.0958,30.0168,30.0464,35420.0
2021-10-22 15:30:00,30.4,30.46,30.35,30.38,70861.0,30.0464,30.1057,29.997,30.0266,70861.0
2021-10-22 15:40:00,30.39,30.4,30.29,30.3,67123.0,30.0365,30.0464,29.9377,29.9476,67123.0
2021-10-22 15:50:00,30.3,30.44,30.28,30.39,365969.0,29.9476,30.0859,29.9278,30.0365,365969.0
2021-10-25 09:30:00,30.44,30.52,30.17,30.49,41851.0,30.0859,30.165,29.8191,30.1354,41851.0
2021-10-25 09:40:00,30.47,30.48,30.31,30.34,13661.0,30.1156,30.1255,29.9575,29.9871,13661.0
2021-10-25 09:50:00,30.32,30.46,30.24,30.37,36163.0,29.9673,30.1057,29.8883,30.0168,36163.0
2021-10-25 10:00:00,30.38,30.52,30.36,30.39,43883.0,30.0266,30.165,30.0069,30.0365,43883.0
2021-10-25 10:10:00,30.39,30.43,30.34,30.4,38133.0,30.0365,30.0761,29.9871,30.0464,38133.0
2021-10-25 10:20:00,30.39,30.39,30.27,30.28,21505.0,30.0365,30.0365,29.9179,29.9278,21505.0
2021-10-25 10:30:00,30.28,30.34,30.2,30.2,33853.0,29.9278,29.9871,29.8487,29.8487,33853.0
2021-10-25 10:40:00,30.19,30.32,30.17,30.32,83555.0,29.8388,29.9673,29.8191,29.9673,83555.0
2021-10-25 10:50:00,30.32,30.38,30.28,30.37,43973.0,29.9673,30.0266,29.9278,30.0168,43973.0
2021-10-25 11:00:00,30.36,30.37,30.29,30.3,29753.0,30.0069,30.0168,29.9377,29.9476,29753.0
2021-10-25 11:10:00,30.31,30.34,30.29,30.33,16368.0,29.9575,29.9871,29.9377,29.9772,16368.0
2021-10-25 11:20:00,30.33,30.33,30.21,30.22,24907.0,29.9772,29.9772,29.8586,29.8685,24907.0
2021-10-25 11:30:00,30.22,30.22,30.16,30.19,32934.0,29.8685,29.8685,29.8092,29.8388,32934.0
2021-10-25 11:40:00,30.18,30.21,30.14,30.16,20546.0,29.829,29.8586,29.7894,29.8092,20546.0
2021-10-25 11:50:00,30.17,30.2,30.13,30.14,16469.0,29.8191,29.8487,29.7795,29.7894,16469.0
2021-10-25 12:00:00,30.14,30.2,30.12,30.19,19948.0,29.7894,29.8487,29.7697,29.8388,19948.0
2021-10-25 12:10:00,30.19,30.2,30.1,30.12,13701.0,29.8388,29.8487,29.7499,29.7697,13701.0
2021-10-25 12:20:00,30.12,30.15,30.08,30.09,14423.0,29.7697,29.7993,29.7301,29.74,14423.0
2021-10-25 12:30:00,30.08,30.1,29.94,29.96,24258.0,29.7301,29.7499,29.5918,29.6115,24258.0
2021-10-25 12:40:00,29.96,30.0,29.96,29.99,11544.0,29.6115,29.6511,29.6115,29.6412,11544.0
2021-10-25 12:50:00,29.99,30.0,29.95,29.97,14541.0,29.6412,29.6511,29.6016,29.6214,14541.0
2021-10-25 13:00:00,29.97,30.07,29.97,30.07,10023.0,29.6214,29.7202,29.6214,29.7202,10023.0
2021-10-25 13:10:00,30.07,30.12,30.05,30.06,22325.0,29.7202,29.7697,29.7005,29.7104,22325.0
2021-10-25 13:20:00,30.06,30.11,30.04,30.1,15085.0,29.7104,29.7598,29.6906,29.7499,15085.0
2021-10-25 13:30:00,30.1,30.1,29.98,29.99,15419.0,29.7499,29.7499,29.6313,29.6412,15419.0
2021-10-25 13:40:00,29.99,30.0,29.97,29.99,14755.0,29.6412,29.6511,29.6214,29.6412,14755.0
2021-10-25 13:50:00,29.99,30.0,29.97,29.98,14521.0,29.6412,29.6511,29.6214,29.6313,14521.0
2021-10-25 14:00:00,29.98,30.0,29.98,30.0,18612.0,29.6313,29.6511,29.6313,29.6511,18612.0
2021-10-25 14:10:00,29.99,29.99,29.95,29.97,16713.0,29.6412,29.6412,29.6016,29.6214,16713.0
2021-10-25 14:20:00,29.97,29.98,29.91,29.93,29252.0,29.6214,29.6313,29.5621,29.5819,29252.0
2021-10-25 14:30:00,29.93,29.94,29.85,29.86,31944.0,29.5819,29.5918,29.5028,29.5127,31944.0
2021-10-25 14:40:00,29.85,29.89,29.82,29.82,44047.0,29.5028,29.5423,29.4732,29.4732,44047.0
2021-10-25 14:50:00,29.83,30.01,29.83,29.95,226981.0,29.483,29.6609,29.483,29.6016,226981.0
2021-10-25 15:00:00,29.95,29.98,29.94,29.98,81535.0,29.6016,29.6313,29.5918,29.6313,81535.0
2021-10-25 15:10:00,29.98,30.05,29.91,30.05,341514.0,29.6313,29.7005,29.5621,29.7005,341514.0
2021-10-25 15:20:00,30.04,30.29,30.02,30.29,52974.0,29.6906,29.9377,29.6708,29.9377,52974.0
2021-10-25 15:30:00,30.29,30.35,30.26,30.3,64527.0,29.9377,29.997,29.908,29.9476,64527.0
2021-10-25 15:40:00,30.29,30.33,30.0,30.28,141425.0,29.9377,29.9772,29.6511,29.9278,141425.0
2021-10-25 15:50:00,30.26,30.38,30.23,30.38,333020.0,29.908,30.0266,29.8784,30.0266,333020.0
2021-10-26 09:30:00,30.24,30.29,30.11,30.25,78182.0,29.8883,29.9377,29.7598,29.8982,78182.0
2021-10-26 09:40:00,30.24,30.42,30.24,30.3,25216.0,29.8883,30.0662,29.8883,29.9476,25216.0
2021-10-26 09:50:00,30.31,30.43,30.22,30.23,63691.0,29.9575,30.0761,29.8685,29.8784,63691.0
2021-10-26 10:00:00,30.25,30.37,30.18,30.35,172807.0,29.8982,30.0168,29.829,29.997,172807.0
2021-10-26 10:10:00,30.35,30.36,30.28,30.31,119654.0,29.997,30.0069,29.9278,29.9575,119654.0
2021-10-26 10:20:00,30.3,30.3,30.15,30.19,108544.0,29.9476,29.9476,29.7993,29.8388,108544.0
2021-10-26 10:30:00,30.18,30.21,30.12,30.15,50897.0,29.829,29.8586,29.7697,29.7993,50897.0
2021-10-26 10:40:00,30.16,30.21,30.05,30.05,33409.0,29.8092,29.8586,29.7005,29.7005,33409.0
2021-10-26 10:50:00,30.05,30.29,30.02,30.27,57874.0,29.7005,29.9377,29.6708,29.9179,57874.0
2021-10-26 11:00:00,30.27,30.3,30.24,30.26,34765.0,29.9179,29.9476,29.8883,29.908,34765.0
2021-10-26 11:10:00,30.27,30.4,30.23,30.4,176483.0,29.9179,30.0464,29.8784,30.0464,176483.0
2021-10-26 11:20:00,30.4,30.45,30.39,30.43,16838.0,30.0464,30.0958,30.0365,30.0761,16838.0
2021-10-26 11:30:00,30.43,30.5,30.36,30.43,30013.0,30.0761,30.1452,30.0069,30.0761,30013.0
2021-10-26 11:40:00,30.43,30.53,30.43,30.47,19174.0,30.0761,30.1749,30.0761,30.1156,19174.0
2021-10-26 11:50:00,30.47,30.7,30.45,30.62,168381.0,30.1156,30.3429,30.0958,30.2638,168381.0
2021-10-26 12:00:00,30.61,30.67,30.55,30.64,47921.0,30.254,30.3133,30.1947,30.2836,47921.0
2021-10-26 12:10:00,30.64,30.64,30.41,30.42,54055.0,30.2836,30.2836,30.0563,30.0662,54055.0
2021-10-26 12:20:00,30.4,30.4,30.29,30.37,29247.0,30.0464,30.0464,29.9377,30.0168,29247.0
2021-10-26 12:30:00,30.38,30.39,30.31,30.32,23740.0,30.0266,30.0365,29.9575,29.9673,23740.0
2021-10-26 12:40:00,30.32,30.33,30.26,30.29,43622.0,29.9673,29.9772,29.908,29.9377,43622.0
2021-10-26 12:50:00,30.29,30.31,30.26,30.29,55572.0,29.9377,29.9575,29.908,29.9377,55572.0
2021-10-26 13:00:00,30.28,30.28,30.22,30.23,18780.0,29.9278,29.9278,29.8685,29.8784,18780.0
2021-10-26 13:10:00,30.23,30.23,30.12,30.14,41618.0,29.8784,29.8784,29.7697,29.7894,41618.0
2021-10-26 13:20:00,30.15,30.24,30.11,30.23,58132.0,29.7993,29.8883,29.7598,29.8784,58132.0
2021-10-26 13:30:00,30.22,30.31,30.21,30.3,21495.0,29.8685,29.9575,29.8586,29.9476,21495.0
2021-10-26 13:40:00,30.29,30.29,30.2,30.21,23662.0,29.9377,29.9377,29.8487,29.8586,23662.0
2021-10-26 13:50:00,30.2,30.26,30.19,30.24,30318.0,29.8487,29.908,29.8388,29.8883,30318.0
2021-10-26 14:00:00,30.26,30.28,30.2,30.27,30121.0,29.908,29.9278,29.8487,29.9179,30121.0
2021-10-26 14:10:00,30.27,30.33,30.25,30.32,32973.0,29.9179,29.9772,29.8982,29.9673,32973.0
2021-10-26 14:20:00,30.32,30.32,30.25,30.27,28462.0,29.9673,29.9673,29.8982,29.9179,28462.0
2021-10-26 14:30:00,30.28,30.28,30.21,30.21,31995.0,29.9278,29.9278,29.8586,29.8586,31995.0
2021-10-26 14:40:00,30.2,30.25,30.18,30.19,33930.0,29.8487,29.8982,29.829,29.8388,33930.0
2021-10-26 14:50:00,30.19,30.19,30.07,30.11,41900.0,29.8388,29.8388,29.7202,29.7598,41900.0
2021-10-26 15:00:00,30.12,30.18,30.11,30.11,35465.0,29.7697,29.829,29.7598,29.7598,35465.0
2021-10-26 15:10:00,30.12,30.12,30.07,30.08,50305.0,29.7697,29.7697,29.7202,29.7301,50305.0
2021-10-26 15:20:00,30.08,30.11,29.99,30.01,56761.0,29.7301,29.7598,29.6412,29.6609,56761.0
2021-10-26 15:30:00,30.01,30.08,29.99,30.08,63671.0,29.6609,29.7301,29.6412,29.7301,63671.0
2021-10-26 15:40:00,30.08,30.19,30.07,30.08,78008.0,29.7301,29.8388,29.7202,29.7301,78008.0
2021-10-26 15:50:00,30.07,30.08,29.95,29.96,223716.0,29.7202,29.7301,29.6016,29.6115,223716.0
2021-10-27 09:30:00,30.06,30.09,29.89,30.0,57410.0,29.7104,29.74,29.5423,29.6511,57410.0
2021-10-27 09:40:00,29.99,30.19,29.97,30.16,33213.0,29.6412,29.8388,29.6214,29.8092,33213.0
2021-10-27 09:50:00,30.15,30.28,30.12,30.26,47197.0,29.7993,29.9278,29.7697,29.908,47197.0
2021-10-27 10:00:00,30.26,30.57,30.25,30.55,34452.0,29.908,30.2144,29.8982,30.1947,34452.0
2021-10-27 10:10:00,30.53,30.62,30.48,30.49,22997.0,30.1749,30.2638,30.1255,30.1354,22997.0
2021-10-27 10:20:00,30.47,30.49,30.29,30.29,23399.0,30.1156,30.1354,29.9377,29.9377,23399.0
2021-10-27 10:30:00,30.3,30.35,30.26,30.26,31041.0,29.9476,29.997,29.908,29.908,31041.0
2021-10-27 10:40:00,30.26,30.29,30.17,30.21,42528.0,29.908,29.9377,29.8191,29.8586,42528.0
2021-10-27 10:50:00,30.22,30.26,30.1,30.2,50397.0,29.8685,29.908,29.7499,29.8487,50397.0
2021-10-27 11:00:00,30.19,30.29,30.19,30.24,37571.0,29.8388,29.9377,29.8388,29.8883,37571.0
2021-10-27 11:10:00,30.23,30.35,30.22,30.27,16691.0,29.8784,29.997,29.8685,29.9179,16691.0
2021-10-27 11:20:00,30.27,30.28,30.14,30.16,15977.0,29.9179,29.9278,29.7894,29.8092,15977.0
2021-10-27 11:30:00,30.16,30.21,30.15,30.15,21687.0,29.8092,29.8586,29.7993,29.7993,21687.0
2021-10-27 11:40:00,30.16,30.17,30.03,30.03,27923.0,29.8092,29.8191,29.6807,29.6807,27923.0
2021-10-27 11:50:00,30.04,30.11,30.04,30.07,23485.0,29.6906,29.7598,29.6906,29.7202,23485.0
2021-10-27 12:00:00,30.08,30.08,29.99,30.07,26905.0,29.7301,29.7301,29.6412,29.7202,26905.0
2021-10-27 12:10:00,30.08,30.09,30.04,30.06,40185.0,29.7301,29.74,29.6906,29.7104,40185.0
2021-10-27 12:20:00,30.07,30.11,30.05,30.07,19505.0,29.7202,29.7598,29.7005,29.7202,19505.0
2021-10-27 12:30:00,30.07,30.07,30.0,30.01,9806.0,29.7202,29.7202,29.6511,29.6609,9806.0
2021-10-27 12:40:00,30.01,30.06,30.01,30.04,12239.0,29.6609,29.7104,29.6609,29.6906,12239.0
2021-10-27 12:50:00,30.04,30.09,30.04,30.09,11358.0,29.6906,29.74,29.6906,29.74,11358.0
2021-10-27 13:00:00,30.08,30.1,30.04,30.05,23423.0,29.7301,29.7499,29.6906,29.7005,23423.0
2021-10-27 13:10:00,30.05,30.15,30.0,30.15,1001733.0,29.7005,29.7993,29.6511,29.7993,1001733.0
2021-10-27 13:20:00,30.15,30.23,30.14,30.16,35028.0,29.7993,29.8784,29.7894,29.8092,35028.0
2021-10-27 13:30:00,30.15,30.19,30.13,30.15,18029.0,29.7993,29.8388,29.7795,29.7993,18029.0
2021-10-27 13:40:00,30.16,30.25,30.16,30.23,19726.0,29.8092,29.8982,29.8092,29.8784,19726.0
2021-10-27 13:50:00,30.23,30.27,30.21,30.23,20311.0,29.8784,29.9179,29.8586,29.8784,20311.0
2021-10-27 14:00:00,30.23,30.23,30.12,30.13,27443.0,29.8784,29.8784,29.7697,29.7795,27443.0
2021-10-27 14:10:00,30.14,30.17,30.12,30.17,16763.0,29.7894,29.8191,29.7697,29.8191,16763.0
2021-10-27 14:20:00,30.17,30.19,30.1,30.11,28961.0,29.8191,29.8388,29.7499,29.7598,28961.0
2021-10-27 14:30:00,30.11,30.11,30.0,30.01,24218.0,29.7598,29.7598,29.6511,29.6609,24218.0
2021-10-27 14:40:00,30.01,30.03,29.97,29.98,38063.0,29.6609,29.6807,29.6214,29.6313,38063.0
2021-10-27 14:50:00,29.98,29.99,29.89,29.93,34168.0,29.6313,29.6412,29.5423,29.5819,34168.0
2021-10-27 15:00:00,29.93,29.93,29.75,29.78,55104.0,29.5819,29.5819,29.404,29.4336,55104.0
2021-10-27 15:10:00,29.77,29.77,29.61,29.62,61536.0,29.4237,29.4237,29.2656,29.2755,61536.0
2021-10-27 15:20:00,29.62,29.62,29.53,29.55,163443.0,29.2755,29.2755,29.1865,29.2063,163443.0
2021-10-27 15:30:00,29.55,29.64,29.5,29.64,152951.0,29.2063,29.2952,29.1569,29.2952,152951.0
2021-10-27 15:40:00,29.64,29.68,29.48,29.48,178687.0,29.2952,29.3348,29.1371,29.1371,178687.0
2021-10-27 15:50:00,29.48,29.48,29.35,29.39,495422.0,29.1371,29.1371,29.0086,29.0482,495422.0
2021-10-28 09:30:00,29.34,29.65,29.29,29.65,85216.0,28.9987,29.3051,28.9493,29.3051,85216.0
2021-10-28 09:40:00,29.66,29.71,29.54,29.65,70978.0,29.315,29.3644,29.1964,29.3051,70978.0
2021-10-28 09:50:00,29.65,29.69,29.59,29.62,196330.0,29.3051,29.3447,29.2458,29.2755,196330.0
2021-10-28 10:00:00,29.62,29.71,29.48,29.55,85685.0,29.2755,29.3644,29.1371,29.2063,85685.0
2021-10-28 10:10:00,29.55,29.67,29.53,29.53,31656.0,29.2063,29.3249,29.1865,29.1865,31656.0
2021-10-28 10:20:00,29.51,29.6,29.48,29.59,71434.0,29.1668,29.2557,29.1371,29.2458,71434.0
2021-10-28 10:30:00,29.59,29.59,29.52,29.55,52633.0,29.2458,29.2458,29.1766,29.2063,52633.0
2021-10-28 10:40:00,29.55,29.57,29.46,29.51,45326.0,29.2063,29.2261,29.1173,29.1668,45326.0
2021-10-28 10:50:00,29.5,29.63,29.49,29.61,39979.0,29.1569,29.2854,29.147,29.2656,39979.0
2021-10-28 11:00:00,29.62,29.71,29.61,29.65,39666.0,29.2755,29.3644,29.2656,29.3051,39666.0
2021-10-28 11:10:00,29.65,29.72,29.5,29.52,50248.0,29.3051,29.3743,29.1569,29.1766,50248.0
2021-10-28 11:20:00,29.51,29.52,29.4,29.42,28435.0,29.1668,29.1766,29.058,29.0778,28435.0
2021-10-28 11:30:00,29.43,29.52,29.41,29.48,20980.0,29.0877,29.1766,29.0679,29.1371,20980.0
2021-10-28 11:40:00,29.48,29.5,29.41,29.42,20292.0,29.1371,29.1569,29.0679,29.0778,20292.0
2021-10-28 11:50:00,29.42,29.49,29.38,29.49,32617.0,29.0778,29.147,29.0383,29.147,32617.0
2021-10-28 12:00:00,29.5,29.53,29.47,29.52,23048.0,29.1569,29.1865,29.1272,29.1766,23048.0
2021-10-28 12:10:00,29.52,29.57,29.51,29.55,43154.0,29.1766,29.2261,29.1668,29.2063,43154.0
2021-10-28 12:20:00,29.55,29.56,29.46,29.48,83265.0,29.2063,29.2162,29.1173,29.1371,83265.0
2021-10-28 12:30:00,29.48,29.48,29.42,29.45,43128.0,29.1371,29.1371,29.0778,29.1075,43128.0
2021-10-28 12:40:00,29.45,29.6,29.41,29.6,33281.0,29.1075,29.2557,29.0679,29.2557,33281.0
2021-10-28 12:50:00,29.6,29.68,29.6,29.65,34550.0,29.2557,29.3348,29.2557,29.3051,34550.0
2021-10-28 13:00:00,29.65,29.69,29.63,29.64,51787.0,29.3051,29.3447,29.2854,29.2952,51787.0
2021-10-28 13:10:00,29.64,29.76,29.63,29.66,146346.0,29.2952,29.4139,29.2854,29.315,146346.0
2021-10-28 13:20:00,29.65,29.76,29.63,29.73,527951.0,29.3051,29.4139,29.2854,29.3842,527951.0
2021-10-28 13:30:00,29.73,29.83,29.7,29.8,271341.0,29.3842,29.483,29.3545,29.4534,271341.0
2021-10-28 13:40:00,29.79,29.84,29.79,29.82,82304.0,29.4435,29.4929,29.4435,29.4732,82304.0
2021-10-28 13:50:00,29.82,29.9,29.82,29.85,135392.0,29.4732,29.5522,29.4732,29.5028,135392.0
2021-10-28 14:00:00,29.85,29.89,29.84,29.87,57146.0,29.5028,29.5423,29.4929,29.5226,57146.0
2021-10-28 14:10:00,29.87,29.87,29.78,29.79,48622.0,29.5226,29.5226,29.4336,29.4435,48622.0
2021-10-28 14:20:00,29.79,29.88,29.79,29.86,70930.0,29.4435,29.5325,29.4435,29.5127,70930.0
2021-10-28 14:30:00,29.85,29.85,29.8,29.82,46186.0,29.5028,29.5028,29.4534,29.4732,46186.0
2021-10-28 14:40:00,29.82,29.84,29.55,29.7,171072.0,29.4732,29.4929,29.2063,29.3545,171072.0
2021-10-28 14:50:00,29.7,29.74,29.64,29.64,129316.0,29.3545,29.3941,29.2952,29.2952,129316.0
2021-10-28 15:00:00,29.63,29.65,29.57,29.65,40237.0,29.2854,29.3051,29.2261,29.3051,40237.0
2021-10-28 15:10:00,29.65,29.66,29.61,29.64,39755.0,29.3051,29.315,29.2656,29.2952,39755.0
2021-10-28 15:20:00,29.65,29.66,29.59,29.62,43489.0,29.3051,29.315,29.2458,29.2755,43489.0
2021-10-28 15:30:00,29.62,29.66,29.59,29.63,123750.0,29.2755,29.315,29.2458,29.2854,123750.0
2021-10-28 15:40:00,29.63,29.71,29.6,29.68,164139.0,29.2854,29.3644,29.2557,29.3348,164139.0
2021-10-28 15:50:00,29.69,29.74,29.64,29.7,431569.0,29.3447,29.3941,29.2952,29.3545,431569.0
2021-10-29 09:30:00,29.68,29.85,29.65,29.78,35227.0,29.3348,29.5028,29.3051,29.4336,35227.0
2021-10-29 09:40:00,29.77,29.84,29.7,29.75,279964.0,29.4237,29.4929,29.3545,29.404,279964.0
2021-10-29 09:50:00,29.75,29.75,29.57,29.63,219278.0,29.404,29.404,29.2261,29.2854,219278.0
2021-10-29 10:00:00,29.63,29.85,29.59,29.8,40137.0,29.2854,29.5028,29.2458,29.4534,40137.0
2021-10-29 10:10:00,29.8,29.8,29.69,29.78,37815.0,29.4534,29.4534,29.3447,29.4336,37815.0
2021-10-29 10:20:00,29.78,29.84,29.74,29.78,49838.0,29.4336,29.4929,29.3941,29.4336,49838.0
2021-10-29 10:30:00,29.79,29.9,29.78,29.9,202046.0,29.4435,29.5522,29.4336,29.5522,202046.0
2021-10-29 10:40:00,29.9,30.0,29.89,29.99,136073.0,29.5522,29.6511,29.5423,29.6412,136073.0
2021-10-29 10:50:00,29.99,30.01,29.92,29.95,45732.0,29.6412,29.6609,29.572,29.6016,45732.0
2021-10-29 11:00:00,29.95,29.99,29.9,29.99,60629.0,29.6016,29.6412,29.5522,29.6412,60629.0
2021-10-29 11:10:00,29.98,29.99,29.92,29.99,47865.0,29.6313,29.6412,29.572,29.6412,47865.0
2021-10-29 11:20:00,29.99,30.0,29.89,29.9,44308.0,29.6412,29.6511,29.5423,29.5522,44308.0
2021-10-29 11:30:00,29.89,29.99,29.88,29.96,58349.0,29.5423,29.6412,29.5325,29.6115,58349.0
2021-10-29 11:40:00,29.96,29.96,29.83,29.87,18420.0,29.6115,29.6115,29.483,29.5226,18420.0
2021-10-29 11:50:00,29.87,29.91,29.85,29.86,24896.0,29.5226,29.5621,29.5028,29.5127,24896.0
2021-10-29 12:00:00,29.86,29.87,29.8,29.8,19119.0,29.5127,29.5226,29.4534,29.4534,19119.0
2021-10-29 12:10:00,29.79,29.89,29.78,29.83,41586.0,29.4435,29.5423,29.4336,29.483,41586.0
2021-10-29 12:20:00,29.84,29.86,29.82,29.84,21922.0,29.4929,29.5127,29.4732,29.4929,21922.0
2021-10-29 12:30:00,29.84,29.84,29.79,29.82,17405.0,29.4929,29.4929,29.4435,29.4732,17405.0
2021-10-29 12:40:00,29.82,29.83,29.77,29.8,18870.0,29.4732,29.483,29.4237,29.4534,18870.0
2021-10-29 12:50:00,29.79,29.79,29.69,29.71,28462.0,29.4435,29.4435,29.3447,29.3644,28462.0
2021-10-29 13:00:00,29.71,29.76,29.69,29.71,26239.0,29.3644,29.4139,29.3447,29.3644,26239.0
2021-10-29 13:10:00,29.71,29.72,29.63,29.65,16967.0,29.3644,29.3743,29.2854,29.3051,16967.0
2021-10-29 13:20:00,29.65,29.65,29.6,29.61,11611.0,29.3051,29.3051,29.2557,29.2656,11611.0
2021-10-29 13:30:00,29.6,29.66,29.59,29.64,22896.0,29.2557,29.315,29.2458,29.2952,22896.0
2021-10-29 13:40:00,29.63,29.66,29.6,29.65,14942.0,29.2854,29.315,29.2557,29.3051,14942.0
2021-10-29 13:50:00,29.64,29.7,29.64,29.69,17480.0,29.2952,29.3545,29.2952,29.3447,17480.0
2021-10-29 14:00:00,29.69,29.7,29.63,29.65,22977.0,29.3447,29.3545,29.2854,29.3051,22977.0
2021-10-29 14:10:00,29.64,29.64,29.52,29.53,22664.0,29.2952,29.2952,29.1766,29.1865,22664.0
2021-10-29 14:20:00,29.53,29.53,29.48,29.5,23241.0,29.1865,29.1865,29.1371,29.1569,23241.0
2021-10-29 14:30:00,29.49,29.49,29.43,29.48,23567.0,29.147,29.147,29.0877,29.1371,23567.0
2021-10-29 14:40:00,29.47,29.5,29.42,29.44,29397.0,29.1272,29.1569,29.0778,29.0976,29397.0
2021-10-29 14:50:00,29.44,29.52,29.43,29.47,23182.0,29.0976,29.1766,29.0877,29.1272,23182.0
2021-10-29 15:00:00,29.47,29.53,29.46,29.5,38059.0,29.1272,29.1865,29.1173,29.1569,38059.0
2021-10-29 15:10:00,29.5,29.52,29.43,29.47,48635.0,29.1569,29.1766,29.0877,29.1272,48635.0
2021-10-29 15:20:00,29.47,29.58,29.44,29.58,55151.0,29.1272,29.2359,29.0976,29.2359,55151.0
2021-10-29 15:30:00,29.58,29.66,29.55,29.65,48010.0,29.2359,29.315,29.2063,29.3051,48010.0
2021-10-29 15:40:00,29.65,29.68,29.63,29.64,69101.0,29.3051,29.3348,29.2854,29.2952,69101.0
2021-10-29 15:50:00,29.64,29.7,29.59,29.69,251518.0,29.2952,29.3545,29.2458,29.3447,251518.0
2021-11-01 09:30:00,29.68,29.85,29.66,29.84,27789.0,29.3348,29.5028,29.315,29.4929,27789.0
2021-11-01 09:40:00,29.82,29.85,29.71,29.74,19587.0,29.4732,29.5028,29.3644,29.3941,19587.0
2021-11-01 09:50:00,29.75,29.85,29.63,29.82,19153.0,29.404,29.5028,29.2854,29.4732,19153.0
2021-11-01 10:00:00,29.83,29.85,29.69,29.84,22390.0,29.483,29.5028,29.3447,29.4929,22390.0
2021-11-01 10:10:00,29.85,29.85,29.77,29.79,24088.0,29.5028,29.5028,29.4237,29.4435,24088.0
2021-11-01 10:20:00,29.78,29.81,29.67,29.76,17952.0,29.4336,29.4633,29.3249,29.4139,17952.0
2021-11-01 10:30:00,29.77,29.78,29.71,29.75,18580.0,29.4237,29.4336,29.3644,29.404,18580.0
2021-11-01 10:40:00,29.75,29.85,29.75,29.83,25731.0,29.404,29.5028,29.404,29.483,25731.0
2021-11-01 10:50:00,29.83,29.85,29.79,29.85,29143.0,29.483,29.5028,29.4435,29.5028,29143.0
2021-11-01 11:00:00,29.85,29.93,29.83,29.85,68411.0,29.5028,29.5819,29.483,29.5028,68411.0
2021-11-01 11:10:00,29.84,29.88,29.82,29.86,27073.0,29.4929,29.5325,29.4732,29.5127,27073.0
2021-11-01 11:20:00,29.86,29.89,29.84,29.86,24634.0,29.5127,29.5423,29.4929,29.5127,24634.0
2021-11-01 11:30:00,29.86,29.87,29.81,29.87,52397.0,29.5127,29.5226,29.4633,29.5226,52397.0
2021-11-01 11:40:00,29.87,29.97,29.86,29.97,33942.0,29.5226,29.6214,29.5127,29.6214,33942.0
2021-11-01 11:50:00,29.97,30.11,29.94,30.09,58841.0,29.6214,29.7598,29.5918,29.74,58841.0
2021-11-01 12:00:00,30.09,30.2,30.07,30.19,33350.0,29.74,29.8487,29.7202,29.8388,33350.0
2021-11-01 12:10:00,30.2,30.32,30.19,30.32,46906.0,29.8487,29.9673,29.8388,29.9673,46906.0
2021-11-01 12:20:00,30.33,30.36,30.26,30.32,38128.0,29.9772,30.0069,29.908,29.9673,38128.0
2021-11-01 12:30:00,30.32,30.39,30.31,30.38,24098.0,29.9673,30.0365,29.9575,30.0266,24098.0
2021-11-01 12:40:00,30.38,30.49,30.38,30.49,37389.0,30.0266,30.1354,30.0266,30.1354,37389.0
2021-11-01 12:50:00,30.49,30.53,30.47,30.52,27398.0,30.1354,30.1749,30.1156,30.165,27398.0
2021-11-01 13:00:00,30.52,30.52,30.47,30.47,32927.0,30.165,30.165,30.1156,30.1156,32927.0
2021-11-01 13:10:00,30.48,30.52,30.46,30.48,24980.0,30.1255,30.165,30.1057,30.1255,24980.0
2021-11-01 13:20:00,30.48,30.55,30.45,30.53,56495.0,30.1255,30.1947,30.0958,30.1749,56495.0
2021-11-01 13:30:00,30.54,30.58,30.52,30.57,22455.0,30.1848,30.2243,30.165,30.2144,22455.0
2021-11-01 13:40:00,30.57,30.57,30.48,30.51,29647.0,30.2144,30.2144,30.1255,30.1551,29647.0
2021-11-01 13:50:00,30.5,30.5,30.43,30.45,25012.0,30.1452,30.1452,30.0761,30.0958,25012.0
2021-11-01 14:00:00,30.45,30.45,30.35,30.37,102277.0,30.0958,30.0958,29.997,30.0168,102277.0
2021-11-01 14:10:00,30.38,30.43,30.31,30.31,99901.0,30.0266,30.0761,29.9575,29.9575,99901.0
2021-11-01 14:20:00,30.32,30.32,30.27,30.28,19427.0,29.9673,29.9673,29.9179,29.9278,19427.0
2021-11-01 14:30:00,30.28,30.31,30.24,30.29,17503.0,29.9278,29.9575,29.8883,29.9377,17503.0
2021-11-01 14:40:00,30.3,30.33,30.29,30.33,23782.0,29.9476,29.9772,29.9377,29.9772,23782.0
2021-11-01 14:50:00,30.34,30.37,30.33,30.34,19267.0,29.9871,30.0168,29.9772,29.9871,19267.0
2021-11-01 15:00:00,30.34,30.43,30.31,30.43,74616.0,29.9871,30.0761,29.9575,30.0761,74616.0
2021-11-01 15:10:00,30.43,30.46,30.4,30.44,81302.0,30.0761,30.1057,30.0464,30.0859,81302.0
2021-11-01 15:20:00,30.44,30.45,30.39,30.44,39781.0,30.0859,30.0958,30.0365,30.0859,39781.0
2021-11-01 15:30:00,30.44,30.47,30.42,30.43,55499.0,30.0859,30.1156,30.0662,30.0761,55499.0
2021-11-01 15:40:00,30.44,30.47,30.41,30.42,53840.0,30.0859,30.1156,30.0563,30.0662,53840.0
2021-11-01 15:50:00,30.43,30.52,30.42,30.5,292024.0,30.0761,30.165,30.0662,30.1452,292024.0
2021-11-02 09:30:00,30.48,30.51,30.35,30.41,52729.0,30.1255,30.1551,29.997,30.0563,52729.0
2021-11-02 09:40:00,30.35,30.35,30.23,30.29,42098.0,29.997,29.997,29.8784,29.9377,42098.0
2021-11-02 09:50:00,30.27,30.5,30.25,30.46,98065.0,29.9179,30.1452,29.8982,30.1057,98065.0
2021-11-02 10:00:00,30.43,30.82,30.38,30.82,81913.0,30.0761,30.4615,30.0266,30.4615,81913.0
2021-11-02 10:10:00,30.8,30.95,30.73,30.91,127579.0,30.4418,30.59,30.3726,30.5505,127579.0
2021-11-02 10:20:00,30.91,30.92,30.81,30.88,69031.0,30.5505,30.5604,30.4516,30.5208,69031.0
2021-11-02 10:30:00,30.88,30.88,30.75,30.83,80708.0,30.5208,30.5208,30.3923,30.4714,80708.0
2021-11-02 10:40:00,30.83,30.91,30.62,30.62,310676.0,30.4714,30.5505,30.2638,30.2638,310676.0
2021-11-02 10:50:00,30.61,30.74,30.57,30.74,48831.0,30.254,30.3825,30.2144,30.3825,48831.0
2021-11-02 11:00:00,30.74,30.84,30.67,30.79,69124.0,30.3825,30.4813,30.3133,30.4319,69124.0
2021-11-02 11:10:00,30.79,30.85,30.76,30.78,45184.0,30.4319,30.4912,30.4022,30.422,45184.0
2021-11-02 11:20:00,30.78,30.88,30.75,30.86,32911.0,30.422,30.5208,30.3923,30.5011,32911.0
2021-11-02 11:30:00,30.85,30.85,30.78,30.8,22731.0,30.4912,30.4912,30.422,30.4418,22731.0
2021-11-02 11:40:00,30.8,30.82,30.77,30.77,29472.0,30.4418,30.4615,30.4121,30.4121,29472.0
2021-11-02 11:50:00,30.76,30.76,30.61,30.67,23300.0,30.4022,30.4022,30.254,30.3133,23300.0
2021-11-02 12:00:00,30.67,30.69,30.64,30.68,21258.0,30.3133,30.333,30.2836,30.3231,21258.0
2021-11-02 12:10:00,30.69,30.72,30.64,30.71,24176.0,30.333,30.3627,30.2836,30.3528,24176.0
2021-11-02 12:20:00,30.72,30.74,30.68,30.71,19528.0,30.3627,30.3825,30.3231,30.3528,19528.0
2021-11-02 12:30:00,30.71,30.75,30.7,30.74,24637.0,30.3528,30.3923,30.3429,30.3825,24637.0
2021-11-02 12:40:00,30.74,30.75,30.61,30.63,64011.0,30.3825,30.3923,30.254,30.2737,64011.0
2021-11-02 12:50:00,30.63,30.68,30.62,30.62,37335.0,30.2737,30.3231,30.2638,30.2638,37335.0
2021-11-02 13:00:00,30.62,30.65,30.55,30.65,115914.0,30.2638,30.2935,30.1947,30.2935,115914.0
2021-11-02 13:10:00,30.65,30.69,30.61,30.64,56804.0,30.2935,30.333,30.254,30.2836,56804.0
2021-11-02 13:20:00,30.64,30.64,30.55,30.55,14135.0,30.2836,30.2836,30.1947,30.1947,14135.0
2021-11-02 13:30:00,30.55,30.57,30.55,30.55,20802.0,30.1947,30.2144,30.1947,30.1947,20802.0
2021-11-02 13:40:00,30.55,30.6,30.55,30.6,19991.0,30.1947,30.2441,30.1947,30.2441,19991.0
2021-11-02 13:50:00,30.6,30.62,30.57,30.6,25523.0,30.2441,30.2638,30.2144,30.2441,25523.0
2021-11-02 14:00:00,30.6,30.64,30.57,30.58,27546.0,30.2441,30.2836,30.2144,30.2243,27546.0
2021-11-02 14:10:00,30.59,30.61,30.57,30.6,46326.0,30.2342,30.254,30.2144,30.2441,46326.0
2021-11-02 14:20:00,30.59,30.6,30.54,30.59,36323.0,30.2342,30.2441,30.1848,30.2342,36323.0
2021-11-02 14:30:00,30.59,30.69,30.59,30.65,28401.0,30.2342,30.333,30.2342,30.2935,28401.0
2021-11-02 14:40:00,30.66,30.71,30.62,30.63,26588.0,30.3034,30.3528,30.2638,30.2737,26588.0
2021-11-02 14:50:00,30.63,30.66,30.61,30.66,25361.0,30.2737,30.3034,30.254,30.3034,25361.0
2021-11-02 15:00:00,30.66,30.69,30.63,30.69,37211.0,30.3034,30.333,30.2737,30.333,37211.0
2021-11-02 15:10:00,30.69,30.7,30.67,30.69,44056.0,30.333,30.3429,30.3133,30.333,44056.0
2021-11-02 15:20:00,30.69,30.7,30.65,30.65,43836.0,30.333,30.3429,30.2935,30.2935,43836.0
2021-11-02 15:30:00,30.66,30.67,30.62,30.65,56579.0,30.3034,30.3133,30.2638,30.2935,56579.0
2021-11-02 15:40:00,30.65,30.69,30.63,30.66,72979.0,30.2935,30.333,30.2737,30.3034,72979.0
2021-11-02 15:50:00,30.66,30.71,30.62,30.68,267231.0,30.3034,30.3528,30.2638,30.3231,267231.0
2021-11-03 09:30:00,30.38,30.61,30.38,30.56,19655.0,30.0266,30.254,30.0266,30.2045,19655.0
2021-11-03 09:40:00,30.6,30.7,30.54,30.62,30949.0,30.2441,30.3429,30.1848,30.2638,30949.0
2021-11-03 09:50:00,30.62,30.64,30.56,30.63,31150.0,30.2638,30.2836,30.2045,30.2737,31150.0
2021-11-03 10:00:00,30.63,30.84,30.62,30.71,78056.0,30.2737,30.4813,30.2638,30.3528,78056.0
2021-11-03 10:10:00,30.71,30.71,30.56,30.66,44992.0,30.3528,30.3528,30.2045,30.3034,44992.0
2021-11-03 10:20:00,30.63,30.63,30.49,30.53,40852.0,30.2737,30.2737,30.1354,30.1749,40852.0
2021-11-03 10:30:00,30.54,30.54,30.38,30.49,33972.0,30.1848,30.1848,30.0266,30.1354,33972.0
2021-11-03 10:40:00,30.49,30.75,30.47,30.71,109472.0,30.1354,30.3923,30.1156,30.3528,109472.0
2021-11-03 10:50:00,30.74,30.74,30.64,30.65,14258.0,30.3825,30.3825,30.2836,30.2935,14258.0
2021-11-03 11:00:00,30.64,30.65,30.47,30.48,28551.0,30.2836,30.2935,30.1156,30.1255,28551.0
2021-11-03 11:10:00,30.47,30.55,30.43,30.55,35929.0,30.1156,30.1947,30.0761,30.1947,35929.0
2021-11-03 11:20:00,30.55,30.62,30.48,30.51,16280.0,30.1947,30.2638,30.1255,30.1551,16280.0
2021-11-03 11:30:00,30.51,30.57,30.5,30.55,17629.0,30.1551,30.2144,30.1452,30.1947,17629.0
2021-11-03 11:40:00,30.54,30.55,30.49,30.51,38311.0,30.1848,30.1947,30.1354,30.1551,38311.0
2021-11-03 11:50:00,30.51,30.55,30.47,30.53,20891.0,30.1551,30.1947,30.1156,30.1749,20891.0
2021-11-03 12:00:00,30.52,30.58,30.51,30.54,21564.0,30.165,30.2243,30.1551,30.1848,21564.0
2021-11-03 12:10:00,30.53,30.58,30.51,30.57,20740.0,30.1749,30.2243,30.1551,30.2144,20740.0
2021-11-03 12:20:00,30.57,30.57,30.49,30.51,21071.0,30.2144,30.2144,30.1354,30.1551,21071.0
2021-11-03 12:30:00,30.5,30.57,30.46,30.46,34288.0,30.1452,30.2144,30.1057,30.1057,34288.0
2021-11-03 12:40:00,30.47,30.49,30.37,30.38,45476.0,30.1156,30.1354,30.0168,30.0266,45476.0
2021-11-03 12:50:00,30.37,30.4,30.36,30.37,22175.0,30.0168,30.0464,30.0069,30.0168,22175.0
2021-11-03 13:00:00,30.37,30.38,30.28,30.31,46865.0,30.0168,30.0266,29.9278,29.9575,46865.0
2021-11-03 13:10:00,30.32,30.32,30.27,30.31,22281.0,29.9673,29.9673,29.9179,29.9575,22281.0
2021-11-03 13:20:00,30.3,30.31,30.22,30.24,53914.0,29.9476,29.9575,29.8685,29.8883,53914.0
2021-11-03 13:30:00,30.24,30.25,30.16,30.16,88702.0,29.8883,29.8982,29.8092,29.8092,88702.0
2021-11-03 13:40:00,30.17,30.21,30.13,30.21,72363.0,29.8191,29.8586,29.7795,29.8586,72363.0
2021-11-03 13:50:00,30.21,30.23,30.18,30.21,26081.0,29.8586,29.8784,29.829,29.8586,26081.0
2021-11-03 14:00:00,30.21,30.31,30.2,30.26,54961.0,29.8586,29.9575,29.8487,29.908,54961.0
2021-11-03 14:10:00,30.25,30.32,30.22,30.32,53474.0,29.8982,29.9673,29.8685,29.9673,53474.0
2021-11-03 14:20:00,30.31,30.32,30.17,30.18,60666.0,29.9575,29.9673,29.8191,29.829,60666.0
2021-11-03 14:30:00,30.18,30.48,30.16,30.43,306049.0,29.829,30.1255,29.8092,30.0761,306049.0
2021-11-03 14:40:00,30.42,30.53,30.41,30.53,80676.0,30.0662,30.1749,30.0563,30.1749,80676.0
2021-11-03 14:50:00,30.54,30.61,30.5,30.53,64910.0,30.1848,30.254,30.1452,30.1749,64910.0
2021-11-03 15:00:00,30.54,30.58,30.5,30.56,70282.0,30.1848,30.2243,30.1452,30.2045,70282.0
2021-11-03 15:10:00,30.55,30.58,30.5,30.55,66148.0,30.1947,30.2243,30.1452,30.1947,66148.0
2021-11-03 15:20:00,30.55,30.6,30.52,30.55,70360.0,30.1947,30.2441,30.165,30.1947,70360.0
2021-11-03 15:30:00,30.55,30.57,30.5,30.54,81305.0,30.1947,30.2144,30.1452,30.1848,81305.0
2021-11-03 15:40:00,30.54,30.58,30.45,30.46,139936.0,30.1848,30.2243,30.0958,30.1057,139936.0
2021-11-03 15:50:00,30.46,30.5,30.41,30.43,382763.0,30.1057,30.1452,30.0563,30.0761,382763.0
2021-11-04 09:30:00,30.16,30.86,29.69,30.6,206371.0,29.8284,30.5207,29.3636,30.2636,206371.0
2021-11-04 09:40:00,30.6,30.96,30.52,30.88,196411.0,30.2636,30.6196,30.1845,30.5405,196411.0
2021-11-04 09:50:00,30.88,31.13,30.78,30.79,101941.0,30.5405,30.7878,30.4416,30.4515,101941.0
2021-11-04 10:00:00,30.8,30.93,30.71,30.76,83801.0,30.4614,30.59,30.3724,30.4218,83801.0
2021-11-04 10:10:00,30.73,30.78,30.59,30.75,78496.0,30.3922,30.4416,30.2537,30.4119,78496.0
2021-11-04 10:20:00,30.74,31.17,30.73,31.13,261432.0,30.4021,30.8273,30.3922,30.7878,261432.0
2021-11-04 10:30:00,31.14,31.19,30.95,31.11,157629.0,30.7977,30.8471,30.6097,30.768,157629.0
2021-11-04 10:40:00,31.11,31.14,30.83,31.01,108890.0,30.768,30.7977,30.4911,30.6691,108890.0
2021-11-04 10:50:00,31.0,31.03,30.73,30.8,90151.0,30.6592,30.6889,30.3922,30.4614,90151.0
2021-11-04 11:00:00,30.78,30.89,30.76,30.86,58787.0,30.4416,30.5504,30.4218,30.5207,58787.0
2021-11-04 11:10:00,30.85,30.87,30.79,30.85,55556.0,30.5108,30.5306,30.4515,30.5108,55556.0
2021-11-04 11:20:00,30.86,30.97,30.85,30.91,127767.0,30.5207,30.6295,30.5108,30.5702,127767.0
2021-11-04 11:30:00,30.91,31.12,30.88,31.11,59355.0,30.5702,30.7779,30.5405,30.768,59355.0
2021-11-04 11:40:00,31.09,31.26,31.09,31.2,79113.0,30.7482,30.9163,30.7482,30.857,79113.0
2021-11-04 11:50:00,31.2,31.44,31.19,31.42,78893.0,30.857,31.0944,30.8471,31.0746,78893.0
2021-11-04 12:00:00,31.41,31.64,31.4,31.61,137561.0,31.0647,31.2922,31.0548,31.2625,137561.0
2021-11-04 12:10:00,31.61,31.66,31.59,31.64,129694.0,31.2625,31.3119,31.2427,31.2922,129694.0
2021-11-04 12:20:00,31.64,31.65,31.42,31.44,79756.0,31.2922,31.302,31.0746,31.0944,79756.0
2021-11-04 12:30:00,31.43,31.43,31.16,31.32,63284.0,31.0845,31.0845,30.8174,30.9757,63284.0
2021-11-04 12:40:00,31.32,31.36,31.15,31.17,40378.0,30.9757,31.0152,30.8075,30.8273,40378.0
2021-11-04 12:50:00,31.17,31.2,31.0,31.01,39146.0,30.8273,30.857,30.6592,30.6691,39146.0
2021-11-04 13:00:00,31.01,31.02,30.88,30.92,96040.0,30.6691,30.679,30.5405,30.5801,96040.0
2021-11-04 13:10:00,30.92,31.06,30.92,30.96,177004.0,30.5801,30.7185,30.5801,30.6196,177004.0
2021-11-04 13:20:00,30.97,31.02,30.88,30.96,252772.0,30.6295,30.679,30.5405,30.6196,252772.0
2021-11-04 13:30:00,30.98,30.98,30.83,30.96,47424.0,30.6394,30.6394,30.4911,30.6196,47424.0
2021-11-04 13:40:00,30.95,31.0,30.89,31.0,44176.0,30.6097,30.6592,30.5504,30.6592,44176.0
2021-11-04 13:50:00,31.01,31.06,30.95,31.06,32365.0,30.6691,30.7185,30.6097,30.7185,32365.0
2021-11-04 14:00:00,31.05,31.15,31.02,31.12,48411.0,30.7086,30.8075,30.679,30.7779,48411.0
2021-11-04 14:10:00,31.13,31.13,31.0,31.03,35888.0,30.7878,30.7878,30.6592,30.6889,35888.0
2021-11-04 14:20:00,31.03,31.05,30.98,31.03,76603.0,30.6889,30.7086,30.6394,30.6889,76603.0
2021-11-04 14:30:00,31.03,31.05,30.99,31.02,37651.0,30.6889,30.7086,30.6493,30.679,37651.0
2021-11-04 14:40:00,31.02,31.04,30.97,31.0,88922.0,30.679,30.6988,30.6295,30.6592,88922.0
2021-11-04 14:50:00,31.0,31.14,31.0,31.12,40994.0,30.6592,30.7977,30.6592,30.7779,40994.0
2021-11-04 15:00:00,31.12,31.14,31.06,31.1,48527.0,30.7779,30.7977,30.7185,30.7581,48527.0
2021-11-04 15:10:00,31.1,31.1,31.04,31.05,45747.0,30.7581,30.7581,30.6988,30.7086,45747.0
2021-11-04 15:20:00,31.05,31.06,30.98,31.04,52682.0,30.7086,30.7185,30.6394,30.6988,52682.0
2021-11-04 15:30:00,31.04,31.05,30.98,31.0,66958.0,30.6988,30.7086,30.6394,30.6592,66958.0
2021-11-04 15:40:00,31.0,31.06,30.99,31.01,91627.0,30.6592,30.7185,30.6493,30.6691,91627.0
2021-11-04 15:50:00,31.0,31.07,30.97,31.0,386842.0,30.6592,30.7284,30.6295,30.6592,386842.0
2021-11-05 09:30:00,31.9,32.84,31.75,32.27,226575.0,31.5493,32.479,31.4009,31.9152,226575.0
2021-11-05 09:40:00,32.25,32.63,32.24,32.63,83595.0,31.8955,32.2713,31.8856,32.2713,83595.0
2021-11-05 09:50:00,32.64,32.82,32.61,32.74,77450.0,32.2812,32.4592,32.2515,32.3801,77450.0
2021-11-05 10:00:00,32.73,32.87,32.67,32.67,92185.0,32.3702,32.5086,32.3108,32.3108,92185.0
2021-11-05 10:10:00,32.69,32.8,32.59,32.71,87399.0,32.3306,32.4394,32.2317,32.3504,87399.0
2021-11-05 10:20:00,32.7,32.75,32.66,32.73,70861.0,32.3405,32.39,32.3009,32.3702,70861.0
2021-11-05 10:30:00,32.73,32.76,32.57,32.62,91937.0,32.3702,32.3998,32.2119,32.2614,91937.0
2021-11-05 10:40:00,32.62,32.72,32.54,32.72,61716.0,32.2614,32.3603,32.1823,32.3603,61716.0
2021-11-05 10:50:00,32.73,32.79,32.67,32.77,52315.0,32.3702,32.4295,32.3108,32.4097,52315.0
2021-11-05 11:00:00,32.77,33.12,32.73,33.1,99333.0,32.4097,32.7559,32.3702,32.7361,99333.0
2021-11-05 11:10:00,33.09,33.28,33.05,33.27,112015.0,32.7262,32.9141,32.6867,32.9042,112015.0
2021-11-05 11:20:00,33.27,33.38,33.24,33.38,87719.0,32.9042,33.013,32.8746,33.013,87719.0
2021-11-05 11:30:00,33.37,33.46,33.32,33.45,116422.0,33.0031,33.0922,32.9537,33.0823,116422.0
2021-11-05 11:40:00,33.45,33.48,33.14,33.21,80945.0,33.0823,33.1119,32.7757,32.8449,80945.0
2021-11-05 11:50:00,33.21,33.47,33.19,33.39,78740.0,32.8449,33.102,32.8251,33.0229,78740.0
2021-11-05 12:00:00,33.39,33.5,33.35,33.44,46912.0,33.0229,33.1317,32.9834,33.0724,46912.0
2021-11-05 12:10:00,33.43,33.48,33.42,33.44,34197.0,33.0625,33.1119,33.0526,33.0724,34197.0
2021-11-05 12:20:00,33.43,33.5,33.39,33.45,27324.0,33.0625,33.1317,33.0229,33.0823,27324.0
2021-11-05 12:30:00,33.45,33.5,33.39,33.41,50395.0,33.0823,33.1317,33.0229,33.0427,50395.0
2021-11-05 12:40:00,33.4,33.42,33.32,33.32,36407.0,33.0328,33.0526,32.9537,32.9537,36407.0
2021-11-05 12:50:00,33.33,33.36,33.24,33.34,43594.0,32.9636,32.9933,32.8746,32.9735,43594.0
2021-11-05 13:00:00,33.34,33.42,33.26,33.27,110546.0,32.9735,33.0526,32.8943,32.9042,110546.0
2021-11-05 13:10:00,33.27,33.28,33.11,33.14,33586.0,32.9042,32.9141,32.746,32.7757,33586.0
2021-11-05 13:20:00,33.14,33.16,33.01,33.01,26228.0,32.7757,32.7954,32.6471,32.6471,26228.0
2021-11-05 13:30:00,33.01,33.1,33.0,33.08,38081.0,32.6471,32.7361,32.6372,32.7163,38081.0
2021-11-05 13:40:00,33.08,33.15,33.06,33.11,41395.0,32.7163,32.7856,32.6965,32.746,41395.0
2021-11-05 13:50:00,33.12,33.3,33.11,33.26,51556.0,32.7559,32.9339,32.746,32.8943,51556.0
2021-11-05 14:00:00,33.26,33.32,33.24,33.3,58141.0,32.8943,32.9537,32.8746,32.9339,58141.0
2021-11-05 14:10:00,33.3,33.33,33.22,33.31,39158.0,32.9339,32.9636,32.8548,32.9438,39158.0
2021-11-05 14:20:00,33.31,33.35,33.26,33.3,43063.0,32.9438,32.9834,32.8943,32.9339,43063.0
2021-11-05 14:30:00,33.3,33.31,33.24,33.27,45181.0,32.9339,32.9438,32.8746,32.9042,45181.0
2021-11-05 14:40:00,33.27,33.31,33.18,33.28,48120.0,32.9042,32.9438,32.8152,32.9141,48120.0
2021-11-05 14:50:00,33.27,33.35,33.25,33.33,41592.0,32.9042,32.9834,32.8845,32.9636,41592.0
2021-11-05 15:00:00,33.33,33.48,33.32,33.45,76693.0,32.9636,33.1119,32.9537,33.0823,76693.0
2021-11-05 15:10:00,33.45,33.63,33.37,33.39,116887.0,33.0823,33.2603,33.0031,33.0229,116887.0
2021-11-05 15:20:00,33.38,33.39,33.22,33.27,85125.0,33.013,33.0229,32.8548,32.9042,85125.0
2021-11-05 15:30:00,33.27,33.41,33.26,33.36,101239.0,32.9042,33.0427,32.8943,32.9933,101239.0
2021-11-05 15:40:00,33.36,33.46,33.32,33.45,163270.0,32.9933,33.0922,32.9537,33.0823,163270.0
2021-11-05 15:50:00,33.46,33.52,33.38,33.42,467653.0,33.0922,33.1515,33.013,33.0526,467653.0
2021-11-08 09:30:00,33.65,33.84,33.06,33.13,59633.0,33.2801,33.468,32.6965,32.7658,59633.0
2021-11-08 09:40:00,33.12,33.28,33.05,33.12,83980.0,32.7559,32.9141,32.6867,32.7559,83980.0
2021-11-08 09:50:00,33.12,33.12,32.9,32.99,65803.0,32.7559,32.7559,32.5383,32.6273,65803.0
2021-11-08 10:00:00,32.98,33.0,32.75,32.98,71450.0,32.6174,32.6372,32.39,32.6174,71450.0
2021-11-08 10:10:00,32.98,33.14,32.88,33.09,62810.0,32.6174,32.7757,32.5185,32.7262,62810.0
2021-11-08 10:20:00,33.09,33.22,33.09,33.13,67869.0,32.7262,32.8548,32.7262,32.7658,67869.0
2021-11-08 10:30:00,33.15,33.16,33.0,33.02,27802.0,32.7856,32.7954,32.6372,32.657,27802.0
2021-11-08 10:40:00,33.02,33.04,32.94,33.02,21348.0,32.657,32.6768,32.5779,32.657,21348.0
2021-11-08 10:50:00,33.01,33.09,32.97,33.05,28614.0,32.6471,32.7262,32.6075,32.6867,28614.0
2021-11-08 11:00:00,33.04,33.14,32.98,33.0,83507.0,32.6768,32.7757,32.6174,32.6372,83507.0
2021-11-08 11:10:00,33.0,33.06,32.88,32.92,31991.0,32.6372,32.6965,32.5185,32.5581,31991.0
2021-11-08 11:20:00,32.9,32.9,32.76,32.79,21738.0,32.5383,32.5383,32.3998,32.4295,21738.0
2021-11-08 11:30:00,32.79,32.81,32.61,32.67,42812.0,32.4295,32.4493,32.2515,32.3108,42812.0
2021-11-08 11:40:00,32.68,32.71,32.65,32.68,33602.0,32.3207,32.3504,32.2911,32.3207,33602.0
2021-11-08 11:50:00,32.68,32.73,32.63,32.64,37656.0,32.3207,32.3702,32.2713,32.2812,37656.0
2021-11-08 12:00:00,32.63,32.66,32.52,32.66,53190.0,32.2713,32.3009,32.1625,32.3009,53190.0
2021-11-08 12:10:00,32.64,32.66,32.58,32.58,52320.0,32.2812,32.3009,32.2218,32.2218,52320.0
2021-11-08 12:20:00,32.57,32.72,32.55,32.72,40224.0,32.2119,32.3603,32.1922,32.3603,40224.0
2021-11-08 12:30:00,32.72,32.74,32.64,32.71,32073.0,32.3603,32.3801,32.2812,32.3504,32073.0
2021-11-08 12:40:00,32.7,32.76,32.69,32.7,30594.0,32.3405,32.3998,32.3306,32.3405,30594.0
2021-11-08 12:50:00,32.7,32.83,32.69,32.82,30254.0,32.3405,32.4691,32.3306,32.4592,30254.0
2021-11-08 13:00:00,32.82,32.84,32.75,32.75,27669.0,32.4592,32.479,32.39,32.39,27669.0
2021-11-08 13:10:00,32.74,32.78,32.7,32.72,60522.0,32.3801,32.4196,32.3405,32.3603,60522.0
2021-11-08 13:20:00,32.72,32.8,32.71,32.73,28193.0,32.3603,32.4394,32.3504,32.3702,28193.0
2021-11-08 13:30:00,32.73,32.82,32.72,32.8,41897.0,32.3702,32.4592,32.3603,32.4394,41897.0
2021-11-08 13:40:00,32.8,32.81,32.69,32.7,71595.0,32.4394,32.4493,32.3306,32.3405,71595.0
2021-11-08 13:50:00,32.69,32.7,32.6,32.7,28967.0,32.3306,32.3405,32.2416,32.3405,28967.0
2021-11-08 14:00:00,32.7,32.71,32.66,32.7,24816.0,32.3405,32.3504,32.3009,32.3405,24816.0
2021-11-08 14:10:00,32.69,32.71,32.61,32.7,24568.0,32.3306,32.3504,32.2515,32.3405,24568.0
2021-11-08 14:20:00,32.7,32.77,32.7,32.76,21630.0,32.3405,32.4097,32.3405,32.3998,21630.0
2021-11-08 14:30:00,32.76,32.83,32.75,32.79,28282.0,32.3998,32.4691,32.39,32.4295,28282.0
2021-11-08 14:40:00,32.79,32.84,32.78,32.81,37250.0,32.4295,32.479,32.4196,32.4493,37250.0
2021-11-08 14:50:00,32.81,32.82,32.7,32.81,39674.0,32.4493,32.4592,32.3405,32.4493,39674.0
2021-11-08 15:00:00,32.81,32.82,32.79,32.8,63904.0,32.4493,32.4592,32.4295,32.4394,63904.0
2021-11-08 15:10:00,32.8,32.83,32.78,32.82,54853.0,32.4394,32.4691,32.4196,32.4592,54853.0
2021-11-08 15:20:00,32.81,32.85,32.79,32.84,58671.0,32.4493,32.4889,32.4295,32.479,58671.0
2021-11-08 15:30:00,32.84,32.91,32.81,32.9,119336.0,32.479,32.5482,32.4493,32.5383,119336.0
2021-11-08 15:40:00,32.9,32.91,32.75,32.8,172242.0,32.5383,32.5482,32.39,32.4394,172242.0
2021-11-08 15:50:00,32.79,32.83,32.75,32.76,380694.0,32.4295,32.4691,32.39,32.3998,380694.0
2021-11-09 09:30:00,32.97,33.13,32.77,33.12,52505.0,32.6075,32.7658,32.4097,32.7559,52505.0
2021-11-09 09:40:00,33.13,33.33,33.12,33.25,75462.0,32.7658,32.9636,32.7559,32.8845,75462.0
2021-11-09 09:50:00,33.27,33.36,33.06,33.11,58359.0,32.9042,32.9933,32.6965,32.746,58359.0
2021-11-09 10:00:00,33.12,33.16,32.86,32.98,81637.0,32.7559,32.7954,32.4987,32.6174,81637.0
2021-11-09 10:10:00,32.98,33.15,32.95,33.08,51262.0,32.6174,32.7856,32.5878,32.7163,51262.0
2021-11-09 10:20:00,33.09,33.19,33.08,33.18,27720.0,32.7262,32.8251,32.7163,32.8152,27720.0
2021-11-09 10:30:00,33.18,33.25,33.08,33.12,22806.0,32.8152,32.8845,32.7163,32.7559,22806.0
2021-11-09 10:40:00,33.11,33.24,33.09,33.14,24061.0,32.746,32.8746,32.7262,32.7757,24061.0
2021-11-09 10:50:00,33.14,33.2,33.1,33.2,18242.0,32.7757,32.835,32.7361,32.835,18242.0
2021-11-09 11:00:00,33.2,33.21,33.08,33.09,19586.0,32.835,32.8449,32.7163,32.7262,19586.0
2021-11-09 11:10:00,33.08,33.13,33.04,33.08,39486.0,32.7163,32.7658,32.6768,32.7163,39486.0
2021-11-09 11:20:00,33.06,33.12,32.92,32.93,20497.0,32.6965,32.7559,32.5581,32.568,20497.0
2021-11-09 11:30:00,32.93,33.02,32.89,32.96,33914.0,32.568,32.657,32.5284,32.5976,33914.0
2021-11-09 11:40:00,32.98,33.02,32.93,32.97,50593.0,32.6174,32.657,32.568,32.6075,50593.0
2021-11-09 11:50:00,32.96,32.99,32.78,32.79,55536.0,32.5976,32.6273,32.4196,32.4295,55536.0
2021-11-09 12:00:00,32.81,32.81,32.71,32.76,17350.0,32.4493,32.4493,32.3504,32.3998,17350.0
2021-11-09 12:10:00,32.76,32.9,32.76,32.89,18535.0,32.3998,32.5383,32.3998,32.5284,18535.0
2021-11-09 12:20:00,32.9,32.91,32.85,32.86,20085.0,32.5383,32.5482,32.4889,32.4987,20085.0
2021-11-09 12:30:00,32.86,32.94,32.82,32.88,75531.0,32.4987,32.5779,32.4592,32.5185,75531.0
2021-11-09 12:40:00,32.87,32.91,32.85,32.86,26635.0,32.5086,32.5482,32.4889,32.4987,26635.0
2021-11-09 12:50:00,32.86,32.91,32.85,32.87,27744.0,32.4987,32.5482,32.4889,32.5086,27744.0
2021-11-09 13:00:00,32.88,33.02,32.87,32.99,20981.0,32.5185,32.657,32.5086,32.6273,20981.0
2021-11-09 13:10:00,32.98,33.0,32.93,33.0,11613.0,32.6174,32.6372,32.568,32.6372,11613.0
2021-11-09 13:20:00,33.0,33.05,32.96,33.05,26602.0,32.6372,32.6867,32.5976,32.6867,26602.0
2021-11-09 13:30:00,33.06,33.12,33.03,33.04,18915.0,32.6965,32.7559,32.6669,32.6768,18915.0
2021-11-09 13:40:00,33.04,33.09,33.0,33.08,15897.0,32.6768,32.7262,32.6372,32.7163,15897.0
2021-11-09 13:50:00,33.07,33.11,33.03,33.08,20848.0,32.7064,32.746,32.6669,32.7163,20848.0
2021-11-09 14:00:00,33.07,33.11,33.03,33.05,47656.0,32.7064,32.746,32.6669,32.6867,47656.0
2021-11-09 14:10:00,33.03,33.03,32.94,33.0,24526.0,32.6669,32.6669,32.5779,32.6372,24526.0
2021-11-09 14:20:00,33.0,33.03,32.93,32.94,17514.0,32.6372,32.6669,32.568,32.5779,17514.0
2021-11-09 14:30:00,32.94,32.97,32.91,32.96,30011.0,32.5779,32.6075,32.5482,32.5976,30011.0
2021-11-09 14:40:00,32.97,33.05,32.95,33.03,168210.0,32.6075,32.6867,32.5878,32.6669,168210.0
2021-11-09 14:50:00,33.04,33.09,33.02,33.07,25611.0,32.6768,32.7262,32.657,32.7064,25611.0
2021-11-09 15:00:00,33.07,33.08,33.02,33.02,25360.0,32.7064,32.7163,32.657,32.657,25360.0
2021-11-09 15:10:00,33.02,33.08,33.01,33.05,129980.0,32.657,32.7163,32.6471,32.6867,129980.0
2021-11-09 15:20:00,33.05,33.12,33.04,33.08,26360.0,32.6867,32.7559,32.6768,32.7163,26360.0
2021-11-09 15:30:00,33.08,33.11,33.04,33.11,85559.0,32.7163,32.746,32.6768,32.746,85559.0
2021-11-09 15:40:00,33.1,33.14,33.06,33.09,67918.0,32.7361,32.7757,32.6965,32.7262,67918.0
2021-11-09 15:50:00,33.07,33.14,33.03,33.1,201899.0,32.7064,32.7757,32.6669,32.7361,201899.0
2021-11-10 09:30:00,32.97,33.23,32.89,33.1,25261.0,32.6075,32.8647,32.5284,32.7361,25261.0
2021-11-10 09:40:00,33.1,33.28,33.04,33.24,24066.0,32.7361,32.9141,32.6768,32.8746,24066.0
2021-11-10 09:50:00,33.27,33.36,33.25,33.27,23875.0,32.9042,32.9933,32.8845,32.9042,23875.0
2021-11-10 10:00:00,33.28,33.3,33.2,33.22,12672.0,32.9141,32.9339,32.835,32.8548,12672.0
2021-11-10 10:10:00,33.23,33.27,33.12,33.16,11109.0,32.8647,32.9042,32.7559,32.7954,11109.0
2021-11-10 10:20:00,33.16,33.24,33.15,33.21,23409.0,32.7954,32.8746,32.7856,32.8449,23409.0
2021-11-10 10:30:00,33.21,33.33,33.19,33.3,26230.0,32.8449,32.9636,32.8251,32.9339,26230.0
2021-11-10 10:40:00,33.3,33.31,33.23,33.28,18986.0,32.9339,32.9438,32.8647,32.9141,18986.0
2021-11-10 10:50:00,33.27,33.36,33.26,33.36,27023.0,32.9042,32.9933,32.8943,32.9933,27023.0
2021-11-10 11:00:00,33.36,33.4,33.31,33.38,33587.0,32.9933,33.0328,32.9438,33.013,33587.0
2021-11-10 11:10:00,33.39,33.43,33.28,33.29,15062.0,33.0229,33.0625,32.9141,32.924,15062.0
2021-11-10 11:20:00,33.29,33.33,33.22,33.24,14988.0,32.924,32.9636,32.8548,32.8746,14988.0
2021-11-10 11:30:00,33.22,33.23,33.17,33.22,11904.0,32.8548,32.8647,32.8053,32.8548,11904.0
2021-11-10 11:40:00,33.22,33.27,33.16,33.26,24276.0,32.8548,32.9042,32.7954,32.8943,24276.0
2021-11-10 11:50:00,33.27,33.29,33.22,33.23,16261.0,32.9042,32.924,32.8548,32.8647,16261.0
2021-11-10 12:00:00,33.23,33.26,33.17,33.18,28221.0,32.8647,32.8943,32.8053,32.8152,28221.0
2021-11-10 12:10:00,33.18,33.18,33.03,33.03,11125.0,32.8152,32.8152,32.6669,32.6669,11125.0
2021-11-10 12:20:00,33.04,33.08,32.97,32.97,13434.0,32.6768,32.7163,32.6075,32.6075,13434.0
2021-11-10 12:30:00,32.97,32.98,32.93,32.94,11747.0,32.6075,32.6174,32.568,32.5779,11747.0
2021-11-10 12:40:00,32.94,32.95,32.82,32.85,13507.0,32.5779,32.5878,32.4592,32.4889,13507.0
2021-11-10 12:50:00,32.86,32.9,32.85,32.87,25407.0,32.4987,32.5383,32.4889,32.5086,25407.0
2021-11-10 13:00:00,32.88,32.89,32.8,32.81,10426.0,32.5185,32.5284,32.4394,32.4493,10426.0
2021-11-10 13:10:00,32.83,32.86,32.72,32.72,11082.0,32.4691,32.4987,32.3603,32.3603,11082.0
2021-11-10 13:20:00,32.73,32.76,32.69,32.74,14540.0,32.3702,32.3998,32.3306,32.3801,14540.0
2021-11-10 13:30:00,32.75,32.76,32.69,32.7,8653.0,32.39,32.3998,32.3306,32.3405,8653.0
2021-11-10 13:40:00,32.69,32.74,32.62,32.62,33724.0,32.3306,32.3801,32.2614,32.2614,33724.0
2021-11-10 13:50:00,32.61,32.62,32.49,32.5,34965.0,32.2515,32.2614,32.1328,32.1427,34965.0
2021-11-10 14:00:00,32.49,32.49,32.37,32.44,38450.0,32.1328,32.1328,32.0141,32.0834,38450.0
2021-11-10 14:10:00,32.43,32.48,32.39,32.47,17407.0,32.0735,32.1229,32.0339,32.113,17407.0
2021-11-10 14:20:00,32.46,32.48,32.32,32.33,20411.0,32.1031,32.1229,31.9647,31.9746,20411.0
2021-11-10 14:30:00,32.33,32.47,32.3,32.37,123752.0,31.9746,32.113,31.9449,32.0141,123752.0
2021-11-10 14:40:00,32.36,32.47,32.28,32.47,36828.0,32.0042,32.113,31.9251,32.113,36828.0
2021-11-10 14:50:00,32.49,32.53,32.41,32.41,28438.0,32.1328,32.1724,32.0537,32.0537,28438.0
2021-11-10 15:00:00,32.41,32.46,32.38,32.42,20054.0,32.0537,32.1031,32.024,32.0636,20054.0
2021-11-10 15:10:00,32.41,32.57,32.41,32.54,35179.0,32.0537,32.2119,32.0537,32.1823,35179.0
2021-11-10 15:20:00,32.54,32.57,32.52,32.55,20203.0,32.1823,32.2119,32.1625,32.1922,20203.0
2021-11-10 15:30:00,32.56,32.57,32.35,32.35,51155.0,32.202,32.2119,31.9944,31.9944,51155.0
2021-11-10 15:40:00,32.37,32.42,32.3,32.3,49522.0,32.0141,32.0636,31.9449,31.9449,49522.0
2021-11-10 15:50:00,32.3,32.37,32.27,32.29,196235.0,31.9449,32.0141,31.9152,31.935,196235.0
2021-11-11 09:30:00,32.29,32.51,32.28,32.28,36422.0,31.935,32.1526,31.9251,31.9251,36422.0
2021-11-11 09:40:00,32.31,32.4,32.23,32.26,17890.0,31.9548,32.0438,31.8757,31.9053,17890.0
2021-11-11 09:50:00,32.28,32.4,32.22,32.29,17109.0,31.9251,32.0438,31.8658,31.935,17109.0
2021-11-11 10:00:00,32.31,32.39,32.26,32.27,41075.0,31.9548,32.0339,31.9053,31.9152,41075.0
2021-11-11 10:10:00,32.3,32.43,32.29,32.37,36606.0,31.9449,32.0735,31.935,32.0141,36606.0
2021-11-11 10:20:00,32.37,32.43,32.37,32.39,19746.0,32.0141,32.0735,32.0141,32.0339,19746.0
2021-11-11 10:30:00,32.38,32.47,32.33,32.47,29302.0,32.024,32.113,31.9746,32.113,29302.0
2021-11-11 10:40:00,32.45,32.46,32.39,32.45,11874.0,32.0933,32.1031,32.0339,32.0933,11874.0
2021-11-11 10:50:00,32.44,32.5,32.43,32.45,29445.0,32.0834,32.1427,32.0735,32.0933,29445.0
2021-11-11 11:00:00,32.45,32.46,32.41,32.42,14525.0,32.0933,32.1031,32.0537,32.0636,14525.0
2021-11-11 11:10:00,32.43,32.45,32.41,32.41,13858.0,32.0735,32.0933,32.0537,32.0537,13858.0
2021-11-11 11:20:00,32.41,32.44,32.4,32.41,27833.0,32.0537,32.0834,32.0438,32.0537,27833.0
2021-11-11 11:30:00,32.41,32.48,32.41,32.45,13540.0,32.0537,32.1229,32.0537,32.0933,13540.0
2021-11-11 11:40:00,32.45,32.45,32.33,32.34,17284.0,32.0933,32.0933,31.9746,31.9845,17284.0
2021-11-11 11:50:00,32.34,32.4,32.33,32.38,21649.0,31.9845,32.0438,31.9746,32.024,21649.0
2021-11-11 12:00:00,32.37,32.4,32.25,32.26,17404.0,32.0141,32.0438,31.8955,31.9053,17404.0
2021-11-11 12:10:00,32.25,32.25,32.18,32.19,36836.0,31.8955,31.8955,31.8262,31.8361,36836.0
2021-11-11 12:20:00,32.21,32.28,32.18,32.27,16014.0,31.8559,31.9251,31.8262,31.9152,16014.0
2021-11-11 12:30:00,32.27,32.38,32.25,32.38,10691.0,31.9152,32.024,31.8955,32.024,10691.0
2021-11-11 12:40:00,32.37,32.37,32.33,32.34,10530.0,32.0141,32.0141,31.9746,31.9845,10530.0
2021-11-11 12:50:00,32.33,32.34,32.31,32.32,9387.0,31.9746,31.9845,31.9548,31.9647,9387.0
2021-11-11 13:00:00,32.32,32.34,32.26,32.26,12181.0,31.9647,31.9845,31.9053,31.9053,12181.0
2021-11-11 13:10:00,32.25,32.32,32.25,32.29,15189.0,31.8955,31.9647,31.8955,31.935,15189.0
2021-11-11 13:20:00,32.29,32.29,32.22,32.24,12178.0,31.935,31.935,31.8658,31.8856,12178.0
2021-11-11 13:30:00,32.25,32.27,32.24,32.26,8107.0,31.8955,31.9152,31.8856,31.9053,8107.0
2021-11-11 13:40:00,32.26,32.27,32.24,32.26,9535.0,31.9053,31.9152,31.8856,31.9053,9535.0
2021-11-11 13:50:00,32.26,32.3,32.24,32.25,12076.0,31.9053,31.9449,31.8856,31.8955,12076.0
2021-11-11 14:00:00,32.24,32.27,32.21,32.27,18780.0,31.8856,31.9152,31.8559,31.9152,18780.0
2021-11-11 14:10:00,32.28,32.29,32.24,32.26,13892.0,31.9251,31.935,31.8856,31.9053,13892.0
2021-11-11 14:20:00,32.26,32.29,32.23,32.24,12520.0,31.9053,31.935,31.8757,31.8856,12520.0
2021-11-11 14:30:00,32.23,32.26,32.19,32.2,14433.0,31.8757,31.9053,31.8361,31.846,14433.0
2021-11-11 14:40:00,32.2,32.22,32.17,32.17,13906.0,31.846,31.8658,31.8163,31.8163,13906.0
2021-11-11 14:50:00,32.17,32.18,32.12,32.14,14222.0,31.8163,31.8262,31.7669,31.7867,14222.0
2021-11-11 15:00:00,32.15,32.17,32.12,32.14,18302.0,31.7966,31.8163,31.7669,31.7867,18302.0
2021-11-11 15:10:00,32.13,32.13,32.04,32.09,17172.0,31.7768,31.7768,31.6878,31.7372,17172.0
2021-11-11 15:20:00,32.09,32.14,32.08,32.1,27761.0,31.7372,31.7867,31.7273,31.7471,27761.0
2021-11-11 15:30:00,32.11,32.12,32.06,32.12,26391.0,31.757,31.7669,31.7075,31.7669,26391.0
2021-11-11 15:40:00,32.12,32.16,32.09,32.09,35748.0,31.7669,31.8064,31.7372,31.7372,35748.0
2021-11-11 15:50:00,32.09,32.12,31.99,32.01,231012.0,31.7372,31.7669,31.6383,31.6581,231012.0
2021-11-12 09:30:00,32.06,32.21,31.88,32.2,19578.0,31.7075,31.8559,31.5295,31.846,19578.0
2021-11-12 09:40:00,32.2,32.2,32.07,32.15,18172.0,31.846,31.846,31.7174,31.7966,18172.0
2021-11-12 09:50:00,32.15,32.23,32.12,32.18,9288.0,31.7966,31.8757,31.7669,31.8262,9288.0
2021-11-12 10:00:00,32.17,32.21,32.11,32.21,26806.0,31.8163,31.8559,31.757,31.8559,26806.0
2021-11-12 10:10:00,32.2,32.24,32.06,32.07,23652.0,31.846,31.8856,31.7075,31.7174,23652.0
2021-11-12 10:20:00,32.06,32.06,31.89,31.89,40429.0,31.7075,31.7075,31.5394,31.5394,40429.0
2021-11-12 10:30:00,31.9,31.97,31.89,31.96,25922.0,31.5493,31.6185,31.5394,31.6086,25922.0
2021-11-12 10:40:00,31.95,32.02,31.95,32.02,29663.0,31.5988,31.668,31.5988,31.668,29663.0
2021-11-12 10:50:00,32.03,32.03,31.96,31.96,24121.0,31.6779,31.6779,31.6086,31.6086,24121.0
2021-11-12 11:00:00,31.96,32.01,31.92,31.93,42458.0,31.6086,31.6581,31.5691,31.579,42458.0
2021-11-12 11:10:00,31.94,32.04,31.91,32.04,11396.0,31.5889,31.6878,31.5592,31.6878,11396.0
2021-11-12 11:20:00,32.03,32.08,31.93,31.96,35110.0,31.6779,31.7273,31.579,31.6086,35110.0
2021-11-12 11:30:00,31.95,32.04,31.95,32.04,12152.0,31.5988,31.6878,31.5988,31.6878,12152.0
2021-11-12 11:40:00,32.04,32.07,32.03,32.07,14319.0,31.6878,31.7174,31.6779,31.7174,14319.0
2021-11-12 11:50:00,32.07,32.17,32.07,32.15,17719.0,31.7174,31.8163,31.7174,31.7966,17719.0
2021-11-12 12:00:00,32.15,32.2,32.15,32.17,16916.0,31.7966,31.846,31.7966,31.8163,16916.0
2021-11-12 12:10:00,32.18,32.24,32.15,32.18,20399.0,31.8262,31.8856,31.7966,31.8262,20399.0
2021-11-12 12:20:00,32.19,32.21,32.12,32.2,16288.0,31.8361,31.8559,31.7669,31.846,16288.0
2021-11-12 12:30:00,32.2,32.2,32.14,32.14,7639.0,31.846,31.846,31.7867,31.7867,7639.0
2021-11-12 12:40:00,32.13,32.16,32.13,32.13,16129.0,31.7768,31.8064,31.7768,31.7768,16129.0
2021-11-12 12:50:00,32.13,32.14,32.06,32.07,10647.0,31.7768,31.7867,31.7075,31.7174,10647.0
2021-11-12 13:00:00,32.07,32.12,32.05,32.08,20749.0,31.7174,31.7669,31.6977,31.7273,20749.0
2021-11-12 13:10:00,32.07,32.1,32.06,32.09,36048.0,31.7174,31.7471,31.7075,31.7372,36048.0
2021-11-12 13:20:00,32.09,32.1,32.03,32.06,19137.0,31.7372,31.7471,31.6779,31.7075,19137.0
2021-11-12 13:30:00,32.06,32.06,32.0,32.01,12464.0,31.7075,31.7075,31.6482,31.6581,12464.0
2021-11-12 13:40:00,32.0,32.0,31.95,31.98,11803.0,31.6482,31.6482,31.5988,31.6284,11803.0
2021-11-12 13:50:00,31.98,32.03,31.97,32.01,8575.0,31.6284,31.6779,31.6185,31.6581,8575.0
2021-11-12 14:00:00,32.02,32.02,31.98,32.0,22205.0,31.668,31.668,31.6284,31.6482,22205.0
2021-11-12 14:10:00,32.0,32.0,31.91,31.94,16934.0,31.6482,31.6482,31.5592,31.5889,16934.0
2021-11-12 14:20:00,31.95,31.96,31.93,31.95,18124.0,31.5988,31.6086,31.579,31.5988,18124.0
2021-11-12 14:30:00,31.94,31.95,31.87,31.9,18326.0,31.5889,31.5988,31.5196,31.5493,18326.0
2021-11-12 14:40:00,31.9,31.9,31.85,31.86,12806.0,31.5493,31.5493,31.4999,31.5097,12806.0
2021-11-12 14:50:00,31.87,31.91,31.86,31.9,19164.0,31.5196,31.5592,31.5097,31.5493,19164.0
2021-11-12 15:00:00,31.9,31.9,31.86,31.86,20006.0,31.5493,31.5493,31.5097,31.5097,20006.0
2021-11-12 15:10:00,31.87,31.89,31.84,31.89,22535.0,31.5196,31.5394,31.49,31.5394,22535.0
2021-11-12 15:20:00,31.89,31.94,31.87,31.94,23156.0,31.5394,31.5889,31.5196,31.5889,23156.0
2021-11-12 15:30:00,31.94,32.03,31.93,32.01,52169.0,31.5889,31.6779,31.579,31.6581,52169.0
2021-11-12 15:40:00,32.01,32.07,31.99,32.01,71233.0,31.6581,31.7174,31.6383,31.6581,71233.0
2021-11-12 15:50:00,32.01,32.04,31.96,31.97,207487.0,31.6581,31.6878,31.6086,31.6185,207487.0
2021-11-15 09:30:00,32.41,32.98,32.17,32.7,90884.0,32.0537,32.6174,31.8163,32.3405,90884.0
2021-11-15 09:40:00,32.66,32.66,32.31,32.48,69993.0,32.3009,32.3009,31.9548,32.1229,69993.0
2021-11-15 09:50:00,32.5,32.66,32.5,32.65,19819.0,32.1427,32.3009,32.1427,32.2911,19819.0
2021-11-15 10:00:00,32.63,32.76,32.57,32.73,57588.0,32.2713,32.3998,32.2119,32.3702,57588.0
2021-11-15 10:10:00,32.73,32.79,32.59,32.77,53254.0,32.3702,32.4295,32.2317,32.4097,53254.0
2021-11-15 10:20:00,32.79,32.81,32.65,32.65,40442.0,32.4295,32.4493,32.2911,32.2911,40442.0
2021-11-15 10:30:00,32.65,32.65,32.54,32.57,42992.0,32.2911,32.2911,32.1823,32.2119,42992.0
2021-11-15 10:40:00,32.57,32.64,32.55,32.61,89697.0,32.2119,32.2812,32.1922,32.2515,89697.0
2021-11-15 10:50:00,32.61,32.71,32.56,32.56,31907.0,32.2515,32.3504,32.202,32.202,31907.0
2021-11-15 11:00:00,32.55,32.65,32.53,32.6,19957.0,32.1922,32.2911,32.1724,32.2416,19957.0
2021-11-15 11:10:00,32.59,32.62,32.56,32.57,9974.0,32.2317,32.2614,32.202,32.2119,9974.0
2021-11-15 11:20:00,32.56,32.57,32.47,32.48,19550.0,32.202,32.2119,32.113,32.1229,19550.0
2021-11-15 11:30:00,32.48,32.52,32.44,32.51,14671.0,32.1229,32.1625,32.0834,32.1526,14671.0
2021-11-15 11:40:00,32.51,32.51,32.4,32.5,18723.0,32.1526,32.1526,32.0438,32.1427,18723.0
2021-11-15 11:50:00,32.48,32.49,32.43,32.45,16227.0,32.1229,32.1328,32.0735,32.0933,16227.0
2021-11-15 12:00:00,32.45,32.45,32.4,32.4,14750.0,32.0933,32.0933,32.0438,32.0438,14750.0
2021-11-15 12:10:00,32.4,32.42,32.35,32.35,10194.0,32.0438,32.0636,31.9944,31.9944,10194.0
2021-11-15 12:20:00,32.34,32.4,32.3,32.4,14219.0,31.9845,32.0438,31.9449,32.0438,14219.0
2021-11-15 12:30:00,32.39,32.42,32.38,32.39,8838.0,32.0339,32.0636,32.024,32.0339,8838.0
2021-11-15 12:40:00,32.39,32.42,32.37,32.38,21580.0,32.0339,32.0636,32.0141,32.024,21580.0
2021-11-15 12:50:00,32.38,32.47,32.37,32.46,16571.0,32.024,32.113,32.0141,32.1031,16571.0
2021-11-15 13:00:00,32.46,32.49,32.43,32.47,10434.0,32.1031,32.1328,32.0735,32.113,10434.0
2021-11-15 13:10:00,32.46,32.47,32.43,32.44,11469.0,32.1031,32.113,32.0735,32.0834,11469.0
2021-11-15 13:20:00,32.44,32.56,32.44,32.54,71442.0,32.0834,32.202,32.0834,32.1823,71442.0
2021-11-15 13:30:00,32.54,32.65,32.53,32.61,82848.0,32.1823,32.2911,32.1724,32.2515,82848.0
2021-11-15 13:40:00,32.61,32.79,32.59,32.75,110225.0,32.2515,32.4295,32.2317,32.39,110225.0
2021-11-15 13:50:00,32.75,32.81,32.74,32.8,36208.0,32.39,32.4493,32.3801,32.4394,36208.0
2021-11-15 14:00:00,32.8,32.91,32.79,32.88,76647.0,32.4394,32.5482,32.4295,32.5185,76647.0
2021-11-15 14:10:00,32.87,32.89,32.78,32.79,41100.0,32.5086,32.5284,32.4196,32.4295,41100.0
2021-11-15 14:20:00,32.79,32.86,32.74,32.85,52673.0,32.4295,32.4987,32.3801,32.4889,52673.0
2021-11-15 14:30:00,32.84,33.02,32.84,32.98,102942.0,32.479,32.657,32.479,32.6174,102942.0
2021-11-15 14:40:00,32.98,33.05,32.9,33.04,66025.0,32.6174,32.6867,32.5383,32.6768,66025.0
2021-11-15 14:50:00,33.04,33.04,32.94,33.0,47228.0,32.6768,32.6768,32.5779,32.6372,47228.0
2021-11-15 15:00:00,32.99,33.1,32.97,33.03,60904.0,32.6273,32.7361,32.6075,32.6669,60904.0
2021-11-15 15:10:00,33.03,33.11,32.99,33.07,47605.0,32.6669,32.746,32.6273,32.7064,47605.0
2021-11-15 15:20:00,33.07,33.16,33.05,33.07,144499.0,32.7064,32.7954,32.6867,32.7064,144499.0
2021-11-15 15:30:00,33.06,33.13,32.97,33.09,117316.0,32.6965,32.7658,32.6075,32.7262,117316.0
2021-11-15 15:40:00,33.1,33.15,33.05,33.05,224070.0,32.7361,32.7856,32.6867,32.6867,224070.0
2021-11-15 15:50:00,33.05,33.11,33.0,33.05,311312.0,32.6867,32.746,32.6372,32.6867,311312.0
2021-11-16 09:30:00,33.01,33.04,32.74,32.74,62941.0,32.6471,32.6768,32.3801,32.3801,62941.0
2021-11-16 09:40:00,32.72,32.88,32.64,32.79,55994.0,32.3603,32.5185,32.2812,32.4295,55994.0
2021-11-16 09:50:00,32.78,33.01,32.72,32.72,102076.0,32.4196,32.6471,32.3603,32.3603,102076.0
2021-11-16 10:00:00,32.75,32.83,32.64,32.75,96480.0,32.39,32.4691,32.2812,32.39,96480.0
2021-11-16 10:10:00,32.76,32.82,32.7,32.74,55967.0,32.3998,32.4592,32.3405,32.3801,55967.0
2021-11-16 10:20:00,32.74,32.81,32.72,32.73,39621.0,32.3801,32.4493,32.3603,32.3702,39621.0
2021-11-16 10:30:00,32.73,32.82,32.73,32.8,53490.0,32.3702,32.4592,32.3702,32.4394,53490.0
2021-11-16 10:40:00,32.8,32.81,32.59,32.61,32354.0,32.4394,32.4493,32.2317,32.2515,32354.0
2021-11-16 10:50:00,32.61,32.64,32.52,32.55,39306.0,32.2515,32.2812,32.1625,32.1922,39306.0
2021-11-16 11:00:00,32.55,32.6,32.5,32.59,27625.0,32.1922,32.2416,32.1427,32.2317,27625.0
2021-11-16 11:10:00,32.59,32.59,32.5,32.5,34001.0,32.2317,32.2317,32.1427,32.1427,34001.0
2021-11-16 11:20:00,32.51,32.54,32.5,32.52,28642.0,32.1526,32.1823,32.1427,32.1625,28642.0
2021-11-16 11:30:00,32.51,32.53,32.44,32.44,25664.0,32.1526,32.1724,32.0834,32.0834,25664.0
2021-11-16 11:40:00,32.43,32.46,32.39,32.41,30539.0,32.0735,32.1031,32.0339,32.0537,30539.0
2021-11-16 11:50:00,32.4,32.48,32.37,32.47,26534.0,32.0438,32.1229,32.0141,32.113,26534.0
2021-11-16 12:00:00,32.46,32.46,32.34,32.36,23439.0,32.1031,32.1031,31.9845,32.0042,23439.0
2021-11-16 12:10:00,32.36,32.37,32.28,32.3,20385.0,32.0042,32.0141,31.9251,31.9449,20385.0
2021-11-16 12:20:00,32.3,32.3,32.25,32.26,23668.0,31.9449,31.9449,31.8955,31.9053,23668.0
2021-11-16 12:30:00,32.27,32.35,32.25,32.3,30901.0,31.9152,31.9944,31.8955,31.9449,30901.0
2021-11-16 12:40:00,32.3,32.34,32.27,32.33,28189.0,31.9449,31.9845,31.9152,31.9746,28189.0
2021-11-16 12:50:00,32.33,32.35,32.29,32.3,13530.0,31.9746,31.9944,31.935,31.9449,13530.0
2021-11-16 13:00:00,32.31,32.35,32.3,32.33,22249.0,31.9548,31.9944,31.9449,31.9746,22249.0
2021-11-16 13:10:00,32.34,32.41,32.33,32.37,18655.0,31.9845,32.0537,31.9746,32.0141,18655.0
2021-11-16 13:20:00,32.37,32.42,32.36,32.36,49801.0,32.0141,32.0636,32.0042,32.0042,49801.0
2021-11-16 13:30:00,32.38,32.38,32.31,32.31,18652.0,32.024,32.024,31.9548,31.9548,18652.0
2021-11-16 13:40:00,32.31,32.31,32.2,32.22,16126.0,31.9548,31.9548,31.846,31.8658,16126.0
2021-11-16 13:50:00,32.23,32.24,32.2,32.23,17773.0,31.8757,31.8856,31.846,31.8757,17773.0
2021-11-16 14:00:00,32.23,32.24,32.21,32.23,26658.0,31.8757,31.8856,31.8559,31.8757,26658.0
2021-11-16 14:10:00,32.23,32.24,32.1,32.1,46697.0,31.8757,31.8856,31.7471,31.7471,46697.0
2021-11-16 14:20:00,32.1,32.13,32.06,32.08,16609.0,31.7471,31.7768,31.7075,31.7273,16609.0
2021-11-16 14:30:00,32.08,32.08,32.02,32.02,20660.0,31.7273,31.7273,31.668,31.668,20660.0
2021-11-16 14:40:00,32.03,32.03,31.91,31.92,26725.0,31.6779,31.6779,31.5592,31.5691,26725.0
2021-11-16 14:50:00,31.92,31.99,31.92,31.97,45680.0,31.5691,31.6383,31.5691,31.6185,45680.0
2021-11-16 15:00:00,31.98,31.98,31.82,31.83,55066.0,31.6284,31.6284,31.4702,31.4801,55066.0
2021-11-16 15:10:00,31.82,31.9,31.75,31.76,123986.0,31.4702,31.5493,31.4009,31.4108,123986.0
2021-11-16 15:20:00,31.75,31.8,31.72,31.75,109859.0,31.4009,31.4504,31.3713,31.4009,109859.0
2021-11-16 15:30:00,31.75,31.75,31.52,31.58,137550.0,31.4009,31.4009,31.1735,31.2328,137550.0
2021-11-16 15:40:00,31.58,31.67,31.57,31.67,129776.0,31.2328,31.3218,31.2229,31.3218,129776.0
2021-11-16 15:50:00,31.66,31.73,31.59,31.7,446433.0,31.3119,31.3812,31.2427,31.3515,446433.0
2021-11-17 09:30:00,31.95,32.08,31.72,31.92,120288.0,31.5988,31.7273,31.3713,31.5691,120288.0
2021-11-17 09:40:00,31.92,32.0,31.73,31.81,78256.0,31.5691,31.6482,31.3812,31.4603,78256.0
2021-11-17 09:50:00,31.79,31.79,31.6,31.72,24003.0,31.4405,31.4405,31.2526,31.3713,24003.0
2021-11-17 10:00:00,31.75,31.89,31.68,31.72,42523.0,31.4009,31.5394,31.3317,31.3713,42523.0
2021-11-17 10:10:00,31.73,31.79,31.67,31.69,39047.0,31.3812,31.4405,31.3218,31.3416,39047.0
2021-11-17 10:20:00,31.67,31.77,31.61,31.73,16676.0,31.3218,31.4207,31.2625,31.3812,16676.0
2021-11-17 10:30:00,31.72,31.84,31.59,31.84,97369.0,31.3713,31.49,31.2427,31.49,97369.0
2021-11-17 10:40:00,31.84,31.87,31.72,31.72,50771.0,31.49,31.5196,31.3713,31.3713,50771.0
2021-11-17 10:50:00,31.72,31.81,31.7,31.81,15397.0,31.3713,31.4603,31.3515,31.4603,15397.0
2021-11-17 11:00:00,31.8,31.81,31.72,31.81,14958.0,31.4504,31.4603,31.3713,31.4603,14958.0
2021-11-17 11:10:00,31.81,31.82,31.68,31.69,10338.0,31.4603,31.4702,31.3317,31.3416,10338.0
2021-11-17 11:20:00,31.69,31.69,31.62,31.66,11683.0,31.3416,31.3416,31.2724,31.3119,11683.0
2021-11-17 11:30:00,31.69,31.69,31.63,31.65,12135.0,31.3416,31.3416,31.2823,31.302,12135.0
2021-11-17 11:40:00,31.65,31.73,31.65,31.72,11959.0,31.302,31.3812,31.302,31.3713,11959.0
2021-11-17 11:50:00,31.74,31.74,31.66,31.74,10648.0,31.3911,31.3911,31.3119,31.3911,10648.0
2021-11-17 12:00:00,31.75,31.76,31.63,31.65,10204.0,31.4009,31.4108,31.2823,31.302,10204.0
2021-11-17 12:10:00,31.64,31.67,31.62,31.65,11393.0,31.2922,31.3218,31.2724,31.302,11393.0
2021-11-17 12:20:00,31.65,31.66,31.56,31.58,14367.0,31.302,31.3119,31.213,31.2328,14367.0
2021-11-17 12:30:00,31.59,31.64,31.56,31.62,11561.0,31.2427,31.2922,31.213,31.2724,11561.0
2021-11-17 12:40:00,31.63,31.64,31.58,31.61,17393.0,31.2823,31.2922,31.2328,31.2625,17393.0
2021-11-17 12:50:00,31.61,31.63,31.57,31.61,17944.0,31.2625,31.2823,31.2229,31.2625,17944.0
2021-11-17 13:00:00,31.61,31.67,31.6,31.61,14240.0,31.2625,31.3218,31.2526,31.2625,14240.0
2021-11-17 13:10:00,31.61,31.63,31.56,31.59,11335.0,31.2625,31.2823,31.213,31.2427,11335.0
2021-11-17 13:20:00,31.59,31.62,31.57,31.57,15307.0,31.2427,31.2724,31.2229,31.2229,15307.0
2021-11-17 13:30:00,31.56,31.61,31.53,31.55,21558.0,31.213,31.2625,31.1834,31.2031,21558.0
2021-11-17 13:40:00,31.55,31.55,31.49,31.49,15279.0,31.2031,31.2031,31.1438,31.1438,15279.0
2021-11-17 13:50:00,31.49,31.49,31.45,31.46,21261.0,31.1438,31.1438,31.1042,31.1141,21261.0
2021-11-17 14:00:00,31.46,31.49,31.42,31.43,14289.0,31.1141,31.1438,31.0746,31.0845,14289.0
2021-11-17 14:10:00,31.43,31.46,31.39,31.4,24336.0,31.0845,31.1141,31.0449,31.0548,24336.0
2021-11-17 14:20:00,31.4,31.41,31.36,31.38,16457.0,31.0548,31.0647,31.0152,31.035,16457.0
2021-11-17 14:30:00,31.37,31.48,31.35,31.48,35391.0,31.0251,31.1339,31.0053,31.1339,35391.0
2021-11-17 14:40:00,31.48,31.52,31.47,31.52,25877.0,31.1339,31.1735,31.124,31.1735,25877.0
2021-11-17 14:50:00,31.52,31.53,31.46,31.48,16752.0,31.1735,31.1834,31.1141,31.1339,16752.0
2021-11-17 15:00:00,31.48,31.56,31.45,31.56,23622.0,31.1339,31.213,31.1042,31.213,23622.0
2021-11-17 15:10:00,31.56,31.61,31.54,31.57,24693.0,31.213,31.2625,31.1933,31.2229,24693.0
2021-11-17 15:20:00,31.57,31.61,31.57,31.59,20634.0,31.2229,31.2625,31.2229,31.2427,20634.0
2021-11-17 15:30:00,31.59,31.6,31.5,31.55,35235.0,31.2427,31.2526,31.1537,31.2031,35235.0
2021-11-17 15:40:00,31.55,31.56,31.51,31.52,38895.0,31.2031,31.213,31.1636,31.1735,38895.0
2021-11-17 15:50:00,31.51,31.55,31.47,31.49,124735.0,31.1636,31.2031,31.124,31.1438,124735.0
2021-11-18 09:30:00,31.6,31.61,31.45,31.51,18590.0,31.2526,31.2625,31.1042,31.1636,18590.0
2021-11-18 09:40:00,31.51,31.57,31.27,31.27,9749.0,31.1636,31.2229,30.9262,30.9262,9749.0
2021-11-18 09:50:00,31.3,31.34,31.21,31.21,13562.0,30.9559,30.9955,30.8669,30.8669,13562.0
2021-11-18 10:00:00,31.23,31.24,31.09,31.09,12945.0,30.8867,30.8966,30.7482,30.7482,12945.0
2021-11-18 10:10:00,31.08,31.09,30.92,30.95,23111.0,30.7383,30.7482,30.5801,30.6097,23111.0
2021-11-18 10:20:00,30.94,31.01,30.89,30.89,27467.0,30.5999,30.6691,30.5504,30.5504,27467.0
2021-11-18 10:30:00,30.91,31.07,30.9,30.98,45688.0,30.5702,30.7284,30.5603,30.6394,45688.0
2021-11-18 10:40:00,30.98,31.06,30.97,31.05,34904.0,30.6394,30.7185,30.6295,30.7086,34904.0
2021-11-18 10:50:00,31.04,31.27,31.03,31.25,33255.0,30.6988,30.9262,30.6889,30.9064,33255.0
2021-11-18 11:00:00,31.25,31.31,31.21,31.3,19766.0,30.9064,30.9658,30.8669,30.9559,19766.0
2021-11-18 11:10:00,31.29,31.36,31.27,31.32,37017.0,30.946,31.0152,30.9262,30.9757,37017.0
2021-11-18 11:20:00,31.31,31.35,31.27,31.27,24042.0,30.9658,31.0053,30.9262,30.9262,24042.0
2021-11-18 11:30:00,31.26,31.33,31.21,31.24,14138.0,30.9163,30.9856,30.8669,30.8966,14138.0
2021-11-18 11:40:00,31.25,31.27,31.17,31.19,12762.0,30.9064,30.9262,30.8273,30.8471,12762.0
2021-11-18 11:50:00,31.19,31.31,31.19,31.29,13187.0,30.8471,30.9658,30.8471,30.946,13187.0
2021-11-18 12:00:00,31.32,31.34,31.24,31.24,21136.0,30.9757,30.9955,30.8966,30.8966,21136.0
2021-11-18 12:10:00,31.24,31.25,31.2,31.2,14650.0,30.8966,30.9064,30.857,30.857,14650.0
2021-11-18 12:20:00,31.19,31.26,31.19,31.25,5451.0,30.8471,30.9163,30.8471,30.9064,5451.0
2021-11-18 12:30:00,31.24,31.28,31.22,31.24,16778.0,30.8966,30.9361,30.8768,30.8966,16778.0
2021-11-18 12:40:00,31.24,31.27,31.23,31.24,12069.0,30.8966,30.9262,30.8867,30.8966,12069.0
2021-11-18 12:50:00,31.23,31.26,31.22,31.26,11818.0,30.8867,30.9163,30.8768,30.9163,11818.0
2021-11-18 13:00:00,31.27,31.28,31.25,31.26,16852.0,30.9262,30.9361,30.9064,30.9163,16852.0
2021-11-18 13:10:00,31.26,31.33,31.25,31.29,27668.0,30.9163,30.9856,30.9064,30.946,27668.0
2021-11-18 13:20:00,31.29,31.29,31.2,31.21,12423.0,30.946,30.946,30.857,30.8669,12423.0
2021-11-18 13:30:00,31.22,31.23,31.18,31.19,8606.0,30.8768,30.8867,30.8372,30.8471,8606.0
2021-11-18 13:40:00,31.18,31.21,31.17,31.2,10634.0,30.8372,30.8669,30.8273,30.857,10634.0
2021-11-18 13:50:00,31.19,31.2,31.16,31.17,25618.0,30.8471,30.857,30.8174,30.8273,25618.0
2021-11-18 14:00:00,31.17,31.18,31.12,31.16,49133.0,30.8273,30.8372,30.7779,30.8174,49133.0
2021-11-18 14:10:00,31.15,31.27,31.14,31.25,19771.0,30.8075,30.9262,30.7977,30.9064,19771.0
2021-11-18 14:20:00,31.25,31.25,31.22,31.24,15741.0,30.9064,30.9064,30.8768,30.8966,15741.0
2021-11-18 14:30:00,31.24,31.27,31.23,31.24,21197.0,30.8966,30.9262,30.8867,30.8966,21197.0
2021-11-18 14:40:00,31.24,31.29,31.24,31.28,13732.0,30.8966,30.946,30.8966,30.9361,13732.0
2021-11-18 14:50:00,31.28,31.3,31.24,31.27,23509.0,30.9361,30.9559,30.8966,30.9262,23509.0
2021-11-18 15:00:00,31.27,31.29,31.24,31.29,20433.0,30.9262,30.946,30.8966,30.946,20433.0
2021-11-18 15:10:00,31.28,31.36,31.28,31.32,18600.0,30.9361,31.0152,30.9361,30.9757,18600.0
2021-11-18 15:20:00,31.33,31.41,31.33,31.4,21593.0,30.9856,31.0647,30.9856,31.0548,21593.0
2021-11-18 15:30:00,31.39,31.39,31.31,31.34,36617.0,31.0449,31.0449,30.9658,30.9955,36617.0
2021-11-18 15:40:00,31.34,31.35,31.27,31.28,50825.0,30.9955,31.0053,30.9262,30.9361,50825.0
2021-11-18 15:50:00,31.29,31.33,31.22,31.32,232132.0,30.946,30.9856,30.8768,30.9757,232132.0
2021-11-19 09:30:00,31.02,31.09,30.7,30.71,98399.0,30.679,30.7482,30.3625,30.3724,98399.0
2021-11-19 09:40:00,30.71,30.91,30.67,30.9,83233.0,30.3724,30.5702,30.3328,30.5603,83233.0
2021-11-19 09:50:00,30.92,30.95,30.77,30.79,24444.0,30.5801,30.6097,30.4317,30.4515,24444.0
2021-11-19 10:00:00,30.77,30.77,30.55,30.6,21338.0,30.4317,30.4317,30.2141,30.2636,21338.0
2021-11-19 10:10:00,30.6,30.61,30.45,30.48,31764.0,30.2636,30.2735,30.1152,30.1449,31764.0
2021-11-19 10:20:00,30.49,30.58,30.34,30.34,74935.0,30.1548,30.2438,30.0065,30.0065,74935.0
2021-11-19 10:30:00,30.33,30.36,30.21,30.26,174469.0,29.9966,30.0262,29.8779,29.9273,174469.0
2021-11-19 10:40:00,30.26,30.33,30.17,30.19,220244.0,29.9273,29.9966,29.8383,29.8581,220244.0
2021-11-19 10:50:00,30.17,30.19,29.92,29.93,296538.0,29.8383,29.8581,29.5911,29.601,296538.0
2021-11-19 11:00:00,29.94,30.1,29.93,30.1,185582.0,29.6108,29.7691,29.601,29.7691,185582.0
2021-11-19 11:10:00,30.1,30.2,30.03,30.04,44526.0,29.7691,29.868,29.6999,29.7097,44526.0
2021-11-19 11:20:00,30.03,30.11,30.02,30.07,32604.0,29.6999,29.779,29.69,29.7394,32604.0
2021-11-19 11:30:00,30.06,30.17,30.04,30.16,76626.0,29.7295,29.8383,29.7097,29.8284,76626.0
2021-11-19 11:40:00,30.16,30.33,30.15,30.25,103706.0,29.8284,29.9966,29.8185,29.9174,103706.0
2021-11-19 11:50:00,30.26,30.35,30.22,30.24,82487.0,29.9273,30.0163,29.8878,29.9076,82487.0
2021-11-19 12:00:00,30.25,30.32,30.24,30.29,22151.0,29.9174,29.9867,29.9076,29.957,22151.0
2021-11-19 12:10:00,30.29,30.31,30.21,30.21,29057.0,29.957,29.9768,29.8779,29.8779,29057.0
2021-11-19 12:20:00,30.21,30.21,30.15,30.17,25741.0,29.8779,29.8779,29.8185,29.8383,25741.0
2021-11-19 12:30:00,30.17,30.19,30.09,30.1,29238.0,29.8383,29.8581,29.7592,29.7691,29238.0
2021-11-19 12:40:00,30.1,30.13,30.01,30.12,50354.0,29.7691,29.7988,29.6801,29.7889,50354.0
2021-11-19 12:50:00,30.12,30.2,30.08,30.11,57594.0,29.7889,29.868,29.7493,29.779,57594.0
2021-11-19 13:00:00,30.11,30.23,30.08,30.23,75704.0,29.779,29.8977,29.7493,29.8977,75704.0
2021-11-19 13:10:00,30.22,30.27,30.05,30.12,60664.0,29.8878,29.9372,29.7196,29.7889,60664.0
2021-11-19 13:20:00,30.12,30.12,30.0,30.02,24259.0,29.7889,29.7889,29.6702,29.69,24259.0
2021-11-19 13:30:00,30.02,30.07,29.98,30.01,100118.0,29.69,29.7394,29.6504,29.6801,100118.0
2021-11-19 13:40:00,29.99,29.99,29.92,29.96,63069.0,29.6603,29.6603,29.5911,29.6306,63069.0
2021-11-19 13:50:00,29.96,30.1,29.96,30.09,142628.0,29.6306,29.7691,29.6306,29.7592,142628.0
2021-11-19 14:00:00,30.09,30.25,30.09,30.24,26642.0,29.7592,29.9174,29.7592,29.9076,26642.0
2021-11-19 14:10:00,30.24,30.33,30.22,30.32,51319.0,29.9076,29.9966,29.8878,29.9867,51319.0
2021-11-19 14:20:00,30.32,30.35,30.3,30.33,37880.0,29.9867,30.0163,29.9669,29.9966,37880.0
2021-11-19 14:30:00,30.33,30.34,30.29,30.34,51536.0,29.9966,30.0065,29.957,30.0065,51536.0
2021-11-19 14:40:00,30.33,30.34,30.3,30.32,37870.0,29.9966,30.0065,29.9669,29.9867,37870.0
2021-11-19 14:50:00,30.33,30.35,30.32,30.35,32353.0,29.9966,30.0163,29.9867,30.0163,32353.0
2021-11-19 15:00:00,30.35,30.39,30.26,30.29,46464.0,30.0163,30.0559,29.9273,29.957,46464.0
2021-11-19 15:10:00,30.29,30.29,30.14,30.15,40175.0,29.957,29.957,29.8086,29.8185,40175.0
2021-11-19 15:20:00,30.15,30.24,30.1,30.23,52538.0,29.8185,29.9076,29.7691,29.8977,52538.0
2021-11-19 15:30:00,30.24,30.31,30.2,30.23,68207.0,29.9076,29.9768,29.868,29.8977,68207.0
2021-11-19 15:40:00,30.24,30.29,30.24,30.29,76470.0,29.9076,29.957,29.9076,29.957,76470.0
2021-11-19 15:50:00,30.29,30.3,30.17,30.17,336164.0,29.957,29.9669,29.8383,29.8383,336164.0
2021-11-22 09:30:00,30.38,30.38,30.08,30.21,43690.0,30.046,30.046,29.7493,29.8779,43690.0
2021-11-22 09:40:00,30.2,30.2,30.02,30.18,42936.0,29.868,29.868,29.69,29.8482,42936.0
2021-11-22 09:50:00,30.18,30.26,30.13,30.21,58724.0,29.8482,29.9273,29.7988,29.8779,58724.0
2021-11-22 10:00:00,30.21,30.32,30.21,30.3,43616.0,29.8779,29.9867,29.8779,29.9669,43616.0
2021-11-22 10:10:00,30.29,30.31,30.2,30.25,53931.0,29.957,29.9768,29.868,29.9174,53931.0
2021-11-22 10:20:00,30.27,30.37,30.25,30.28,28418.0,29.9372,30.0361,29.9174,29.9471,28418.0
2021-11-22 10:30:00,30.27,30.35,30.22,30.23,19474.0,29.9372,30.0163,29.8878,29.8977,19474.0
2021-11-22 10:40:00,30.23,30.31,30.21,30.23,24413.0,29.8977,29.9768,29.8779,29.8977,24413.0
2021-11-22 10:50:00,30.24,30.35,30.2,30.35,17339.0,29.9076,30.0163,29.868,30.0163,17339.0
2021-11-22 11:00:00,30.35,30.36,30.22,30.23,19399.0,30.0163,30.0262,29.8878,29.8977,19399.0
2021-11-22 11:10:00,30.24,30.43,30.24,30.4,19295.0,29.9076,30.0955,29.9076,30.0658,19295.0
2021-11-22 11:20:00,30.4,30.51,30.39,30.49,41759.0,30.0658,30.1746,30.0559,30.1548,41759.0
2021-11-22 11:30:00,30.49,30.49,30.3,30.38,16581.0,30.1548,30.1548,29.9669,30.046,16581.0
2021-11-22 11:40:00,30.39,30.42,30.25,30.27,24548.0,30.0559,30.0856,29.9174,29.9372,24548.0
2021-11-22 11:50:00,30.26,30.27,30.14,30.21,34834.0,29.9273,29.9372,29.8086,29.8779,34834.0
2021-11-22 12:00:00,30.21,30.37,30.19,30.28,35390.0,29.8779,30.0361,29.8581,29.9471,35390.0
2021-11-22 12:10:00,30.28,30.34,30.19,30.2,22151.0,29.9471,30.0065,29.8581,29.868,22151.0
2021-11-22 12:20:00,30.2,30.29,30.19,30.29,19558.0,29.868,29.957,29.8581,29.957,19558.0
2021-11-22 12:30:00,30.3,30.32,30.25,30.26,21173.0,29.9669,29.9867,29.9174,29.9273,21173.0
2021-11-22 12:40:00,30.26,30.3,30.26,30.26,16415.0,29.9273,29.9669,29.9273,29.9273,16415.0
2021-11-22 12:50:00,30.26,30.36,30.22,30.34,17513.0,29.9273,30.0262,29.8878,30.0065,17513.0
2021-11-22 13:00:00,30.35,30.41,30.32,30.34,26195.0,30.0163,30.0757,29.9867,30.0065,26195.0
2021-11-22 13:10:00,30.34,30.42,30.34,30.42,17096.0,30.0065,30.0856,30.0065,30.0856,17096.0
2021-11-22 13:20:00,30.41,30.46,30.39,30.44,17585.0,30.0757,30.1251,30.0559,30.1054,17585.0
2021-11-22 13:30:00,30.44,30.47,30.42,30.44,29127.0,30.1054,30.135,30.0856,30.1054,29127.0
2021-11-22 13:40:00,30.44,30.46,30.37,30.38,27083.0,30.1054,30.1251,30.0361,30.046,27083.0
2021-11-22 13:50:00,30.39,30.44,30.38,30.41,22081.0,30.0559,30.1054,30.046,30.0757,22081.0
2021-11-22 14:00:00,30.4,30.49,30.4,30.44,20622.0,30.0658,30.1548,30.0658,30.1054,20622.0
2021-11-22 14:10:00,30.43,30.45,30.4,30.42,17182.0,30.0955,30.1152,30.0658,30.0856,17182.0
2021-11-22 14:20:00,30.42,30.43,30.38,30.42,21050.0,30.0856,30.0955,30.046,30.0856,21050.0
2021-11-22 14:30:00,30.42,30.46,30.41,30.44,20284.0,30.0856,30.1251,30.0757,30.1054,20284.0
2021-11-22 14:40:00,30.43,30.46,30.42,30.43,17235.0,30.0955,30.1251,30.0856,30.0955,17235.0
2021-11-22 14:50:00,30.44,30.48,30.43,30.48,20930.0,30.1054,30.1449,30.0955,30.1449,20930.0
2021-11-22 15:00:00,30.48,30.52,30.44,30.5,20562.0,30.1449,30.1845,30.1054,30.1647,20562.0
2021-11-22 15:10:00,30.5,30.52,30.44,30.46,27127.0,30.1647,30.1845,30.1054,30.1251,27127.0
2021-11-22 15:20:00,30.46,30.52,30.45,30.48,31727.0,30.1251,30.1845,30.1152,30.1449,31727.0
2021-11-22 15:30:00,30.49,30.56,30.44,30.55,53215.0,30.1548,30.224,30.1054,30.2141,53215.0
2021-11-22 15:40:00,30.55,30.56,30.44,30.45,73568.0,30.2141,30.224,30.1054,30.1152,73568.0
2021-11-22 15:50:00,30.45,30.47,30.26,30.27,264268.0,30.1152,30.135,29.9273,29.9372,264268.0
2021-11-23 09:30:00,30.58,30.73,30.43,30.73,31545.0,30.2438,30.3922,30.0955,30.3922,31545.0
2021-11-23 09:40:00,30.74,30.8,30.62,30.71,20315.0,30.4021,30.4614,30.2834,30.3724,20315.0
2021-11-23 09:50:00,30.69,30.84,30.66,30.71,16978.0,30.3526,30.501,30.3229,30.3724,16978.0
2021-11-23 10:00:00,30.71,30.8,30.67,30.71,17452.0,30.3724,30.4614,30.3328,30.3724,17452.0
2021-11-23 10:10:00,30.71,30.84,30.7,30.8,28570.0,30.3724,30.501,30.3625,30.4614,28570.0
2021-11-23 10:20:00,30.8,30.81,30.65,30.67,9073.0,30.4614,30.4713,30.313,30.3328,9073.0
2021-11-23 10:30:00,30.66,30.69,30.55,30.55,23023.0,30.3229,30.3526,30.2141,30.2141,23023.0
2021-11-23 10:40:00,30.56,30.69,30.55,30.69,23713.0,30.224,30.3526,30.2141,30.3526,23713.0
2021-11-23 10:50:00,30.7,30.72,30.59,30.6,21488.0,30.3625,30.3823,30.2537,30.2636,21488.0
2021-11-23 11:00:00,30.61,30.61,30.47,30.54,38223.0,30.2735,30.2735,30.135,30.2043,38223.0
2021-11-23 11:10:00,30.55,30.7,30.52,30.62,37145.0,30.2141,30.3625,30.1845,30.2834,37145.0
2021-11-23 11:20:00,30.61,30.71,30.59,30.69,25868.0,30.2735,30.3724,30.2537,30.3526,25868.0
2021-11-23 11:30:00,30.7,30.74,30.61,30.68,17119.0,30.3625,30.4021,30.2735,30.3427,17119.0
2021-11-23 11:40:00,30.69,30.71,30.62,30.7,13791.0,30.3526,30.3724,30.2834,30.3625,13791.0
2021-11-23 11:50:00,30.7,30.71,30.65,30.67,11227.0,30.3625,30.3724,30.313,30.3328,11227.0
2021-11-23 12:00:00,30.66,30.68,30.58,30.6,26774.0,30.3229,30.3427,30.2438,30.2636,26774.0
2021-11-23 12:10:00,30.6,30.6,30.51,30.53,17093.0,30.2636,30.2636,30.1746,30.1944,17093.0
2021-11-23 12:20:00,30.54,30.66,30.54,30.62,10691.0,30.2043,30.3229,30.2043,30.2834,10691.0
2021-11-23 12:30:00,30.63,30.63,30.59,30.61,8841.0,30.2933,30.2933,30.2537,30.2735,8841.0
2021-11-23 12:40:00,30.61,30.66,30.59,30.65,19219.0,30.2735,30.3229,30.2537,30.313,19219.0
2021-11-23 12:50:00,30.66,30.7,30.66,30.66,12578.0,30.3229,30.3625,30.3229,30.3229,12578.0
2021-11-23 13:00:00,30.67,30.72,30.67,30.67,15727.0,30.3328,30.3823,30.3328,30.3328,15727.0
2021-11-23 13:10:00,30.67,30.71,30.66,30.67,21186.0,30.3328,30.3724,30.3229,30.3328,21186.0
2021-11-23 13:20:00,30.67,30.77,30.66,30.74,15677.0,30.3328,30.4317,30.3229,30.4021,15677.0
2021-11-23 13:30:00,30.75,30.83,30.74,30.83,33110.0,30.4119,30.4911,30.4021,30.4911,33110.0
2021-11-23 13:40:00,30.83,30.84,30.77,30.83,12461.0,30.4911,30.501,30.4317,30.4911,12461.0
2021-11-23 13:50:00,30.83,30.9,30.79,30.8,28798.0,30.4911,30.5603,30.4515,30.4614,28798.0
2021-11-23 14:00:00,30.8,30.82,30.75,30.77,18969.0,30.4614,30.4812,30.4119,30.4317,18969.0
2021-11-23 14:10:00,30.77,30.77,30.68,30.68,18997.0,30.4317,30.4317,30.3427,30.3427,18997.0
2021-11-23 14:20:00,30.68,30.76,30.68,30.72,19810.0,30.3427,30.4218,30.3427,30.3823,19810.0
2021-11-23 14:30:00,30.72,30.76,30.65,30.72,20895.0,30.3823,30.4218,30.313,30.3823,20895.0
2021-11-23 14:40:00,30.73,30.82,30.71,30.82,23704.0,30.3922,30.4812,30.3724,30.4812,23704.0
2021-11-23 14:50:00,30.81,30.86,30.75,30.76,33308.0,30.4713,30.5207,30.4119,30.4218,33308.0
2021-11-23 15:00:00,30.75,30.78,30.71,30.77,21536.0,30.4119,30.4416,30.3724,30.4317,21536.0
2021-11-23 15:10:00,30.77,30.77,30.69,30.69,26979.0,30.4317,30.4317,30.3526,30.3526,26979.0
2021-11-23 15:20:00,30.69,30.78,30.68,30.74,23383.0,30.3526,30.4416,30.3427,30.4021,23383.0
2021-11-23 15:30:00,30.74,30.84,30.73,30.79,44305.0,30.4021,30.501,30.3922,30.4515,44305.0
2021-11-23 15:40:00,30.79,30.83,30.77,30.78,43131.0,30.4515,30.4911,30.4317,30.4416,43131.0
2021-11-23 15:50:00,30.79,30.83,30.77,30.77,151809.0,30.4515,30.4911,30.4317,30.4317,151809.0
2021-11-24 09:30:00,30.51,30.63,30.34,30.6,37451.0,30.1746,30.2933,30.0065,30.2636,37451.0
2021-11-24 09:40:00,30.56,30.7,30.48,30.62,19585.0,30.224,30.3625,30.1449,30.2834,19585.0
2021-11-24 09:50:00,30.63,30.73,30.54,30.71,33112.0,30.2933,30.3922,30.2043,30.3724,33112.0
2021-11-24 10:00:00,30.69,30.87,30.57,30.79,105119.0,30.3526,30.5306,30.2339,30.4515,105119.0
2021-11-24 10:10:00,30.78,30.86,30.76,30.86,15358.0,30.4416,30.5207,30.4218,30.5207,15358.0
2021-11-24 10:20:00,30.85,30.91,30.79,30.82,22709.0,30.5108,30.5702,30.4515,30.4812,22709.0
2021-11-24 10:30:00,30.82,30.93,30.82,30.9,15108.0,30.4812,30.59,30.4812,30.5603,15108.0
2021-11-24 10:40:00,30.88,30.91,30.83,30.86,21057.0,30.5405,30.5702,30.4911,30.5207,21057.0
2021-11-24 10:50:00,30.86,30.89,30.85,30.87,10259.0,30.5207,30.5504,30.5108,30.5306,10259.0
2021-11-24 11:00:00,30.88,30.95,30.87,30.87,20530.0,30.5405,30.6097,30.5306,30.5306,20530.0
2021-11-24 11:10:00,30.87,30.89,30.85,30.88,14368.0,30.5306,30.5504,30.5108,30.5405,14368.0
2021-11-24 11:20:00,30.88,30.91,30.85,30.9,24098.0,30.5405,30.5702,30.5108,30.5603,24098.0
2021-11-24 11:30:00,30.91,30.93,30.89,30.91,10606.0,30.5702,30.59,30.5504,30.5702,10606.0
2021-11-24 11:40:00,30.92,30.98,30.89,30.98,11801.0,30.5801,30.6394,30.5504,30.6394,11801.0
2021-11-24 11:50:00,30.98,30.98,30.85,30.87,15758.0,30.6394,30.6394,30.5108,30.5306,15758.0
2021-11-24 12:00:00,30.88,30.88,30.72,30.73,9537.0,30.5405,30.5405,30.3823,30.3922,9537.0
2021-11-24 12:10:00,30.71,30.76,30.68,30.74,13132.0,30.3724,30.4218,30.3427,30.4021,13132.0
2021-11-24 12:20:00,30.75,30.76,30.73,30.74,12393.0,30.4119,30.4218,30.3922,30.4021,12393.0
2021-11-24 12:30:00,30.74,30.81,30.73,30.77,9778.0,30.4021,30.4713,30.3922,30.4317,9778.0
2021-11-24 12:40:00,30.77,30.85,30.73,30.84,13056.0,30.4317,30.5108,30.3922,30.501,13056.0
2021-11-24 12:50:00,30.84,30.85,30.79,30.85,11321.0,30.501,30.5108,30.4515,30.5108,11321.0
2021-11-24 13:00:00,30.85,30.87,30.77,30.8,43735.0,30.5108,30.5306,30.4317,30.4614,43735.0
2021-11-24 13:10:00,30.79,30.82,30.76,30.8,125076.0,30.4515,30.4812,30.4218,30.4614,125076.0
2021-11-24 13:20:00,30.8,30.81,30.72,30.73,13378.0,30.4614,30.4713,30.3823,30.3922,13378.0
2021-11-24 13:30:00,30.73,30.75,30.7,30.74,15257.0,30.3922,30.4119,30.3625,30.4021,15257.0
2021-11-24 13:40:00,30.74,30.75,30.72,30.75,9547.0,30.4021,30.4119,30.3823,30.4119,9547.0
2021-11-24 13:50:00,30.75,30.77,30.7,30.73,18745.0,30.4119,30.4317,30.3625,30.3922,18745.0
2021-11-24 14:00:00,30.74,30.79,30.67,30.67,17611.0,30.4021,30.4515,30.3328,30.3328,17611.0
2021-11-24 14:10:00,30.67,30.76,30.66,30.76,13305.0,30.3328,30.4218,30.3229,30.4218,13305.0
2021-11-24 14:20:00,30.76,30.77,30.7,30.71,33107.0,30.4218,30.4317,30.3625,30.3724,33107.0
2021-11-24 14:30:00,30.71,30.78,30.71,30.74,16576.0,30.3724,30.4416,30.3724,30.4021,16576.0
2021-11-24 14:40:00,30.74,30.78,30.72,30.74,21272.0,30.4021,30.4416,30.3823,30.4021,21272.0
2021-11-24 14:50:00,30.74,30.77,30.67,30.67,22377.0,30.4021,30.4317,30.3328,30.3328,22377.0
2021-11-24 15:00:00,30.67,30.77,30.65,30.76,27312.0,30.3328,30.4317,30.313,30.4218,27312.0
2021-11-24 15:10:00,30.76,30.8,30.75,30.78,26331.0,30.4218,30.4614,30.4119,30.4416,26331.0
2021-11-24 15:20:00,30.78,30.87,30.73,30.86,42936.0,30.4416,30.5306,30.3922,30.5207,42936.0
2021-11-24 15:30:00,30.85,30.87,30.67,30.71,57483.0,30.5108,30.5306,30.3328,30.3724,57483.0
2021-11-24 15:40:00,30.7,30.74,30.62,30.65,76627.0,30.3625,30.4021,30.2834,30.313,76627.0
2021-11-24 15:50:00,30.64,30.75,30.61,30.72,159946.0,30.3032,30.4119,30.2735,30.3823,159946.0
2021-11-26 09:30:00,29.0,29.04,28.27,28.39,227287.0,28.6812,28.7207,27.9592,28.0779,227287.0
2021-11-26 09:40:00,28.41,28.49,28.29,28.37,110792.0,28.0977,28.1768,27.979,28.0581,110792.0
2021-11-26 09:50:00,28.35,28.46,28.17,28.28,123815.0,28.0383,28.1471,27.8603,27.9691,123815.0
2021-11-26 10:00:00,28.25,28.43,28.15,28.37,66597.0,27.9394,28.1174,27.8405,28.0581,66597.0
2021-11-26 10:10:00,28.37,28.42,28.18,28.25,75941.0,28.0581,28.1076,27.8702,27.9394,75941.0
2021-11-26 10:20:00,28.25,28.38,28.22,28.34,37710.0,27.9394,28.068,27.9098,28.0284,37710.0
2021-11-26 10:30:00,28.35,28.35,28.23,28.29,46393.0,28.0383,28.0383,27.9196,27.979,46393.0
2021-11-26 10:40:00,28.3,28.31,28.17,28.23,54688.0,27.9889,27.9988,27.8603,27.9196,54688.0
2021-11-26 10:50:00,28.22,28.25,28.13,28.16,31570.0,27.9098,27.9394,27.8207,27.8504,31570.0
2021-11-26 11:00:00,28.15,28.21,28.1,28.17,32523.0,27.8405,27.8999,27.7911,27.8603,32523.0
2021-11-26 11:10:00,28.18,28.19,27.96,28.0,95015.0,27.8702,27.8801,27.6526,27.6922,95015.0
2021-11-26 11:20:00,28.0,28.11,27.94,28.06,85126.0,27.6922,27.801,27.6328,27.7515,85126.0
2021-11-26 11:30:00,28.05,28.2,28.03,28.2,58646.0,27.7416,27.89,27.7218,27.89,58646.0
2021-11-26 11:40:00,28.2,28.26,28.1,28.23,40383.0,27.89,27.9493,27.7911,27.9196,40383.0
2021-11-26 11:50:00,28.22,28.27,28.09,28.23,54779.0,27.9098,27.9592,27.7812,27.9196,54779.0
2021-11-26 12:00:00,28.24,28.42,28.24,28.41,46858.0,27.9295,28.1076,27.9295,28.0977,46858.0
2021-11-26 12:10:00,28.41,28.55,28.41,28.5,76171.0,28.0977,28.2361,28.0977,28.1867,76171.0
2021-11-26 12:20:00,28.51,28.68,28.5,28.68,75881.0,28.1966,28.3647,28.1867,28.3647,75881.0
2021-11-26 12:30:00,28.69,28.87,28.69,28.84,100787.0,28.3746,28.5526,28.3746,28.5229,100787.0
2021-11-26 12:40:00,28.84,28.9,28.74,28.76,72355.0,28.5229,28.5823,28.424,28.4438,72355.0
2021-11-26 12:50:00,28.75,28.86,28.65,28.7,266841.0,28.4339,28.5427,28.335,28.3845,266841.0
2021-11-29 09:30:00,29.19,29.32,29.07,29.14,81908.0,28.8691,28.9977,28.7504,28.8196,81908.0
2021-11-29 09:40:00,29.15,29.16,28.77,28.77,32182.0,28.8295,28.8394,28.4537,28.4537,32182.0
2021-11-29 09:50:00,28.74,28.81,28.59,28.61,72980.0,28.424,28.4933,28.2757,28.2955,72980.0
2021-11-29 10:00:00,28.62,28.82,28.61,28.63,58936.0,28.3054,28.5032,28.2955,28.3153,58936.0
2021-11-29 10:10:00,28.63,28.65,28.44,28.57,49870.0,28.3153,28.335,28.1273,28.2559,49870.0
2021-11-29 10:20:00,28.54,28.57,28.36,28.43,47452.0,28.2262,28.2559,28.0482,28.1174,47452.0
2021-11-29 10:30:00,28.44,28.51,28.4,28.43,60030.0,28.1273,28.1966,28.0878,28.1174,60030.0
2021-11-29 10:40:00,28.43,28.45,28.35,28.4,41302.0,28.1174,28.1372,28.0383,28.0878,41302.0
2021-11-29 10:50:00,28.4,28.52,28.4,28.51,33800.0,28.0878,28.2065,28.0878,28.1966,33800.0
2021-11-29 11:00:00,28.51,28.59,28.5,28.54,29614.0,28.1966,28.2757,28.1867,28.2262,29614.0
2021-11-29 11:10:00,28.55,28.59,28.5,28.55,42636.0,28.2361,28.2757,28.1867,28.2361,42636.0
2021-11-29 11:20:00,28.55,28.6,28.47,28.54,40597.0,28.2361,28.2856,28.157,28.2262,40597.0
2021-11-29 11:30:00,28.54,28.56,28.47,28.55,45728.0,28.2262,28.246,28.157,28.2361,45728.0
2021-11-29 11:40:00,28.54,28.63,28.53,28.58,29563.0,28.2262,28.3153,28.2163,28.2658,29563.0
2021-11-29 11:50:00,28.56,28.56,28.51,28.55,27277.0,28.246,28.246,28.1966,28.2361,27277.0
2021-11-29 12:00:00,28.55,28.71,28.55,28.7,45231.0,28.2361,28.3944,28.2361,28.3845,45231.0
2021-11-29 12:10:00,28.71,28.82,28.7,28.8,52869.0,28.3944,28.5032,28.3845,28.4834,52869.0
2021-11-29 12:20:00,28.8,28.85,28.76,28.84,38478.0,28.4834,28.5328,28.4438,28.5229,38478.0
2021-11-29 12:30:00,28.85,28.91,28.82,28.89,26558.0,28.5328,28.5922,28.5032,28.5724,26558.0
2021-11-29 12:40:00,28.89,28.93,28.86,28.92,35468.0,28.5724,28.612,28.5427,28.6021,35468.0
2021-11-29 12:50:00,28.92,28.93,28.86,28.9,44543.0,28.6021,28.612,28.5427,28.5823,44543.0
2021-11-29 13:00:00,28.9,28.99,28.87,28.96,30854.0,28.5823,28.6713,28.5526,28.6416,30854.0
2021-11-29 13:10:00,28.96,28.97,28.9,28.91,83344.0,28.6416,28.6515,28.5823,28.5922,83344.0
2021-11-29 13:20:00,28.91,28.92,28.87,28.91,35324.0,28.5922,28.6021,28.5526,28.5922,35324.0
2021-11-29 13:30:00,28.9,28.96,28.83,28.85,49622.0,28.5823,28.6416,28.5131,28.5328,49622.0
2021-11-29 13:40:00,28.85,28.85,28.78,28.78,25928.0,28.5328,28.5328,28.4636,28.4636,25928.0
2021-11-29 13:50:00,28.78,28.78,28.71,28.73,19469.0,28.4636,28.4636,28.3944,28.4142,19469.0
2021-11-29 14:00:00,28.73,28.78,28.69,28.75,25785.0,28.4142,28.4636,28.3746,28.4339,25785.0
2021-11-29 14:10:00,28.75,28.75,28.7,28.7,22443.0,28.4339,28.4339,28.3845,28.3845,22443.0
2021-11-29 14:20:00,28.71,28.75,28.7,28.74,19327.0,28.3944,28.4339,28.3845,28.424,19327.0
2021-11-29 14:30:00,28.73,28.74,28.67,28.68,29527.0,28.4142,28.424,28.3548,28.3647,29527.0
2021-11-29 14:40:00,28.68,28.73,28.66,28.7,29516.0,28.3647,28.4142,28.3449,28.3845,29516.0
2021-11-29 14:50:00,28.7,28.73,28.58,28.58,46229.0,28.3845,28.4142,28.2658,28.2658,46229.0
2021-11-29 15:00:00,28.59,28.63,28.55,28.59,61001.0,28.2757,28.3153,28.2361,28.2757,61001.0
2021-11-29 15:10:00,28.58,28.63,28.54,28.57,51324.0,28.2658,28.3153,28.2262,28.2559,51324.0
2021-11-29 15:20:00,28.56,28.6,28.55,28.57,90382.0,28.246,28.2856,28.2361,28.2559,90382.0
2021-11-29 15:30:00,28.58,28.62,28.57,28.6,71658.0,28.2658,28.3054,28.2559,28.2856,71658.0
2021-11-29 15:40:00,28.6,28.62,28.57,28.59,122149.0,28.2856,28.3054,28.2559,28.2757,122149.0
2021-11-29 15:50:00,28.58,28.59,28.48,28.49,277171.0,28.2658,28.2757,28.1669,28.1768,277171.0
2021-11-30 09:30:00,28.09,28.44,27.91,28.34,50462.0,27.7812,28.1273,27.6032,28.0284,50462.0
2021-11-30 09:40:00,28.3,28.39,28.2,28.24,23912.0,27.9889,28.0779,27.89,27.9295,23912.0
2021-11-30 09:50:00,28.19,28.31,28.1,28.19,45576.0,27.8801,27.9988,27.7911,27.8801,45576.0
2021-11-30 10:00:00,28.17,28.39,28.11,28.29,57728.0,27.8603,28.0779,27.801,27.979,57728.0
2021-11-30 10:10:00,28.3,28.3,28.01,28.01,66749.0,27.9889,27.9889,27.7021,27.7021,66749.0
2021-11-30 10:20:00,28.01,28.04,27.83,27.99,58412.0,27.7021,27.7317,27.524,27.6823,58412.0
2021-11-30 10:30:00,28.0,28.3,28.0,28.28,61760.0,27.6922,27.9889,27.6922,27.9691,61760.0
2021-11-30 10:40:00,28.28,28.33,28.25,28.27,37523.0,27.9691,28.0185,27.9394,27.9592,37523.0
2021-11-30 10:50:00,28.25,28.26,28.07,28.11,46343.0,27.9394,27.9493,27.7614,27.801,46343.0
2021-11-30 11:00:00,28.11,28.2,28.07,28.17,44246.0,27.801,27.89,27.7614,27.8603,44246.0
2021-11-30 11:10:00,28.17,28.33,28.17,28.3,35615.0,27.8603,28.0185,27.8603,27.9889,35615.0
2021-11-30 11:20:00,28.3,28.35,28.11,28.14,41436.0,27.9889,28.0383,27.801,27.8306,41436.0
2021-11-30 11:30:00,28.14,28.16,28.03,28.04,46787.0,27.8306,27.8504,27.7218,27.7317,46787.0
2021-11-30 11:40:00,28.05,28.05,27.92,27.97,40382.0,27.7416,27.7416,27.6131,27.6625,40382.0
2021-11-30 11:50:00,27.97,28.0,27.92,28.0,33371.0,27.6625,27.6922,27.6131,27.6922,33371.0
2021-11-30 12:00:00,27.99,27.99,27.8,27.82,24615.0,27.6823,27.6823,27.4944,27.5142,24615.0
2021-11-30 12:10:00,27.84,27.91,27.78,27.88,38179.0,27.5339,27.6032,27.4746,27.5735,38179.0
2021-11-30 12:20:00,27.89,28.06,27.87,28.05,44194.0,27.5834,27.7515,27.5636,27.7416,44194.0
2021-11-30 12:30:00,28.05,28.09,27.99,28.0,27873.0,27.7416,27.7812,27.6823,27.6922,27873.0
2021-11-30 12:40:00,28.0,28.04,27.93,27.94,23420.0,27.6922,27.7317,27.6229,27.6328,23420.0
2021-11-30 12:50:00,27.95,28.0,27.89,27.94,29410.0,27.6427,27.6922,27.5834,27.6328,29410.0
2021-11-30 13:00:00,27.94,27.95,27.87,27.9,46053.0,27.6328,27.6427,27.5636,27.5933,46053.0
2021-11-30 13:10:00,27.9,27.9,27.81,27.89,48626.0,27.5933,27.5933,27.5043,27.5834,48626.0
2021-11-30 13:20:00,27.9,27.97,27.87,27.91,23749.0,27.5933,27.6625,27.5636,27.6032,23749.0
2021-11-30 13:30:00,27.92,28.14,27.92,28.12,51223.0,27.6131,27.8306,27.6131,27.8109,51223.0
2021-11-30 13:40:00,28.12,28.14,28.07,28.08,29441.0,27.8109,27.8306,27.7614,27.7713,29441.0
2021-11-30 13:50:00,28.08,28.14,28.05,28.14,23538.0,27.7713,27.8306,27.7416,27.8306,23538.0
2021-11-30 14:00:00,28.13,28.29,28.13,28.28,41781.0,27.8207,27.979,27.8207,27.9691,41781.0
2021-11-30 14:10:00,28.28,28.31,28.25,28.27,30159.0,27.9691,27.9988,27.9394,27.9592,30159.0
2021-11-30 14:20:00,28.27,28.3,28.21,28.21,41126.0,27.9592,27.9889,27.8999,27.8999,41126.0
2021-11-30 14:30:00,28.21,28.3,28.17,28.29,62216.0,27.8999,27.9889,27.8603,27.979,62216.0
2021-11-30 14:40:00,28.29,28.31,28.16,28.17,32712.0,27.979,27.9988,27.8504,27.8603,32712.0
2021-11-30 14:50:00,28.18,28.26,28.17,28.24,35286.0,27.8702,27.9493,27.8603,27.9295,35286.0
2021-11-30 15:00:00,28.24,28.31,28.23,28.27,35690.0,27.9295,27.9988,27.9196,27.9592,35690.0
2021-11-30 15:10:00,28.27,28.32,28.21,28.32,44731.0,27.9592,28.0087,27.8999,28.0087,44731.0
2021-11-30 15:20:00,28.32,28.34,28.23,28.25,67059.0,28.0087,28.0284,27.9196,27.9394,67059.0
2021-11-30 15:30:00,28.26,28.36,28.25,28.32,77061.0,27.9493,28.0482,27.9394,28.0087,77061.0
2021-11-30 15:40:00,28.32,28.42,28.28,28.28,180139.0,28.0087,28.1076,27.9691,27.9691,180139.0
2021-11-30 15:50:00,28.28,28.28,28.12,28.14,432617.0,27.9691,27.9691,27.8109,27.8306,432617.0
2021-12-01 09:30:00,28.86,28.99,28.54,28.66,90072.0,28.5427,28.6713,28.2262,28.3449,90072.0
2021-12-01 09:40:00,28.65,28.94,28.64,28.81,37740.0,28.335,28.6218,28.3251,28.4933,37740.0
2021-12-01 09:50:00,28.79,28.79,28.42,28.65,70594.0,28.4735,28.4735,28.1076,28.335,70594.0
2021-12-01 10:00:00,28.66,28.69,28.46,28.64,56477.0,28.3449,28.3746,28.1471,28.3251,56477.0
2021-12-01 10:10:00,28.64,28.68,28.54,28.65,42275.0,28.3251,28.3647,28.2262,28.335,42275.0
2021-12-01 10:20:00,28.66,28.71,28.59,28.62,19674.0,28.3449,28.3944,28.2757,28.3054,19674.0
2021-12-01 10:30:00,28.63,28.68,28.38,28.38,24493.0,28.3153,28.3647,28.068,28.068,24493.0
2021-12-01 10:40:00,28.36,28.56,28.33,28.54,25990.0,28.0482,28.246,28.0185,28.2262,25990.0
2021-12-01 10:50:00,28.55,28.57,28.32,28.32,55557.0,28.2361,28.2559,28.0087,28.0087,55557.0
2021-12-01 11:00:00,28.32,28.56,28.23,28.54,67136.0,28.0087,28.246,27.9196,28.2262,67136.0
2021-12-01 11:10:00,28.54,28.56,28.48,28.5,25381.0,28.2262,28.246,28.1669,28.1867,25381.0
2021-12-01 11:20:00,28.49,28.52,28.37,28.38,15757.0,28.1768,28.2065,28.0581,28.068,15757.0
2021-12-01 11:30:00,28.38,28.43,28.28,28.28,17585.0,28.068,28.1174,27.9691,27.9691,17585.0
2021-12-01 11:40:00,28.28,28.31,27.92,27.92,60842.0,27.9691,27.9988,27.6131,27.6131,60842.0
2021-12-01 11:50:00,27.92,27.94,27.84,27.92,43081.0,27.6131,27.6328,27.5339,27.6131,43081.0
2021-12-01 12:00:00,27.92,28.02,27.9,28.02,15974.0,27.6131,27.712,27.5933,27.712,15974.0
2021-12-01 12:10:00,28.07,28.21,28.06,28.2,18757.0,27.7614,27.8999,27.7515,27.89,18757.0
2021-12-01 12:20:00,28.21,28.22,28.09,28.1,23567.0,27.8999,27.9098,27.7812,27.7911,23567.0
2021-12-01 12:30:00,28.12,28.15,28.03,28.09,20130.0,27.8109,27.8405,27.7218,27.7812,20130.0
2021-12-01 12:40:00,28.12,28.12,28.04,28.05,34492.0,27.8109,27.8109,27.7317,27.7416,34492.0
2021-12-01 12:50:00,28.05,28.05,27.91,27.96,83088.0,27.7416,27.7416,27.6032,27.6526,83088.0
2021-12-01 13:00:00,27.94,28.01,27.94,27.98,43653.0,27.6328,27.7021,27.6328,27.6724,43653.0
2021-12-01 13:10:00,27.98,27.98,27.89,27.9,57119.0,27.6724,27.6724,27.5834,27.5933,57119.0
2021-12-01 13:20:00,27.92,28.02,27.9,28.02,56631.0,27.6131,27.712,27.5933,27.712,56631.0
2021-12-01 13:30:00,28.02,28.06,27.95,28.06,42864.0,27.712,27.7515,27.6427,27.7515,42864.0
2021-12-01 13:40:00,28.05,28.05,27.83,27.83,52420.0,27.7416,27.7416,27.524,27.524,52420.0
2021-12-01 13:50:00,27.84,27.93,27.83,27.91,70675.0,27.5339,27.6229,27.524,27.6032,70675.0
2021-12-01 14:00:00,27.9,27.97,27.84,27.89,92643.0,27.5933,27.6625,27.5339,27.5834,92643.0
2021-12-01 14:10:00,27.89,27.91,27.76,27.8,64970.0,27.5834,27.6032,27.4548,27.4944,64970.0
2021-12-01 14:20:00,27.79,28.01,27.79,28.01,57582.0,27.4845,27.7021,27.4845,27.7021,57582.0
2021-12-01 14:30:00,28.01,28.05,27.87,27.93,70150.0,27.7021,27.7416,27.5636,27.6229,70150.0
2021-12-01 14:40:00,27.93,27.94,27.88,27.92,50218.0,27.6229,27.6328,27.5735,27.6131,50218.0
2021-12-01 14:50:00,27.91,27.95,27.83,27.88,86437.0,27.6032,27.6427,27.524,27.5735,86437.0
2021-12-01 15:00:00,27.89,27.92,27.76,27.8,186182.0,27.5834,27.6131,27.4548,27.4944,186182.0
2021-12-01 15:10:00,27.8,27.8,27.61,27.66,106687.0,27.4944,27.4944,27.3065,27.3559,106687.0
2021-12-01 15:20:00,27.66,27.72,27.56,27.68,116247.0,27.3559,27.4153,27.257,27.3757,116247.0
2021-12-01 15:30:00,27.68,27.75,27.58,27.74,132654.0,27.3757,27.4449,27.2768,27.435,132654.0
2021-12-01 15:40:00,27.74,27.83,27.65,27.66,121196.0,27.435,27.524,27.346,27.3559,121196.0
2021-12-01 15:50:00,27.66,27.69,27.41,27.43,587759.0,27.3559,27.3856,27.1087,27.1284,587759.0
2021-12-02 09:30:00,27.81,28.0,27.69,27.95,58340.0,27.5043,27.6922,27.3856,27.6427,58340.0
2021-12-02 09:40:00,27.95,28.24,27.94,28.22,24698.0,27.6427,27.9295,27.6328,27.9098,24698.0
2021-12-02 09:50:00,28.22,28.39,28.21,28.36,27949.0,27.9098,28.0779,27.8999,28.0482,27949.0
2021-12-02 10:00:00,28.35,28.43,28.2,28.26,44756.0,28.0383,28.1174,27.89,27.9493,44756.0
2021-12-02 10:10:00,28.26,28.3,28.18,28.18,26544.0,27.9493,27.9889,27.8702,27.8702,26544.0
2021-12-02 10:20:00,28.16,28.34,28.12,28.29,208074.0,27.8504,28.0284,27.8109,27.979,208074.0
2021-12-02 10:30:00,28.3,28.36,27.98,28.03,37944.0,27.9889,28.0482,27.6724,27.7218,37944.0
2021-12-02 10:40:00,28.03,28.16,28.01,28.14,59583.0,27.7218,27.8504,27.7021,27.8306,59583.0
2021-12-02 10:50:00,28.16,28.35,28.15,28.35,39043.0,27.8504,28.0383,27.8405,28.0383,39043.0
2021-12-02 11:00:00,28.36,28.37,28.24,28.36,23791.0,28.0482,28.0581,27.9295,28.0482,23791.0
2021-12-02 11:10:00,28.35,28.42,28.34,28.41,17654.0,28.0383,28.1076,28.0284,28.0977,17654.0
2021-12-02 11:20:00,28.42,28.54,28.42,28.52,19874.0,28.1076,28.2262,28.1076,28.2065,19874.0
2021-12-02 11:30:00,28.54,28.55,28.4,28.48,16855.0,28.2262,28.2361,28.0878,28.1669,16855.0
2021-12-02 11:40:00,28.48,28.66,28.47,28.66,25429.0,28.1669,28.3449,28.157,28.3449,25429.0
2021-12-02 11:50:00,28.66,28.68,28.58,28.66,20771.0,28.3449,28.3647,28.2658,28.3449,20771.0
2021-12-02 12:00:00,28.65,28.66,28.56,28.65,178467.0,28.335,28.3449,28.246,28.335,178467.0
2021-12-02 12:10:00,28.66,28.71,28.64,28.66,22819.0,28.3449,28.3944,28.3251,28.3449,22819.0
2021-12-02 12:20:00,28.68,28.7,28.63,28.66,32225.0,28.3647,28.3845,28.3153,28.3449,32225.0
2021-12-02 12:30:00,28.65,28.7,28.62,28.65,31900.0,28.335,28.3845,28.3054,28.335,31900.0
2021-12-02 12:40:00,28.65,28.71,28.63,28.67,20744.0,28.335,28.3944,28.3153,28.3548,20744.0
2021-12-02 12:50:00,28.67,28.69,28.56,28.65,46399.0,28.3548,28.3746,28.246,28.335,46399.0
2021-12-02 13:00:00,28.64,28.67,28.57,28.61,32738.0,28.3251,28.3548,28.2559,28.2955,32738.0
2021-12-02 13:10:00,28.59,28.7,28.58,28.68,23680.0,28.2757,28.3845,28.2658,28.3647,23680.0
2021-12-02 13:20:00,28.67,28.68,28.52,28.56,44558.0,28.3548,28.3647,28.2065,28.246,44558.0
2021-12-02 13:30:00,28.58,28.69,28.55,28.68,30508.0,28.2658,28.3746,28.2361,28.3647,30508.0
2021-12-02 13:40:00,28.68,28.72,28.63,28.7,27873.0,28.3647,28.4043,28.3153,28.3845,27873.0
2021-12-02 13:50:00,28.69,28.86,28.66,28.85,31851.0,28.3746,28.5427,28.3449,28.5328,31851.0
2021-12-02 14:00:00,28.85,28.98,28.85,28.91,39357.0,28.5328,28.6614,28.5328,28.5922,39357.0
2021-12-02 14:10:00,28.91,28.94,28.81,28.87,30293.0,28.5922,28.6218,28.4933,28.5526,30293.0
2021-12-02 14:20:00,28.88,28.95,28.83,28.95,26193.0,28.5625,28.6317,28.5131,28.6317,26193.0
2021-12-02 14:30:00,28.95,28.95,28.87,28.91,30791.0,28.6317,28.6317,28.5526,28.5922,30791.0
2021-12-02 14:40:00,28.91,28.91,28.81,28.84,32775.0,28.5922,28.5922,28.4933,28.5229,32775.0
2021-12-02 14:50:00,28.85,28.86,28.79,28.82,35621.0,28.5328,28.5427,28.4735,28.5032,35621.0
2021-12-02 15:00:00,28.82,28.91,28.82,28.85,33597.0,28.5032,28.5922,28.5032,28.5328,33597.0
2021-12-02 15:10:00,28.85,28.86,28.72,28.74,30818.0,28.5328,28.5427,28.4043,28.424,30818.0
2021-12-02 15:20:00,28.74,28.86,28.7,28.83,35986.0,28.424,28.5427,28.3845,28.5131,35986.0
2021-12-02 15:30:00,28.83,28.89,28.82,28.85,58493.0,28.5131,28.5724,28.5032,28.5328,58493.0
2021-12-02 15:40:00,28.84,28.95,28.81,28.94,125713.0,28.5229,28.6317,28.4933,28.6218,125713.0
2021-12-02 15:50:00,28.93,28.94,28.72,28.83,347265.0,28.612,28.6218,28.4043,28.5131,347265.0
2021-12-03 09:30:00,29.0,29.08,28.85,28.89,73542.0,28.6812,28.7603,28.5328,28.5724,73542.0
2021-12-03 09:40:00,28.94,29.0,28.82,28.96,54565.0,28.6218,28.6812,28.5032,28.6416,54565.0
2021-12-03 09:50:00,28.95,29.01,28.81,28.89,47193.0,28.6317,28.6911,28.4933,28.5724,47193.0
2021-12-03 10:00:00,28.9,28.99,28.81,28.85,47983.0,28.5823,28.6713,28.4933,28.5328,47983.0
2021-12-03 10:10:00,28.84,28.91,28.8,28.87,51581.0,28.5229,28.5922,28.4834,28.5526,51581.0
2021-12-03 10:20:00,28.86,29.08,28.85,29.06,65946.0,28.5427,28.7603,28.5328,28.7405,65946.0
2021-12-03 10:30:00,29.05,29.05,28.88,28.93,50981.0,28.7306,28.7306,28.5625,28.612,50981.0
2021-12-03 10:40:00,28.91,28.91,28.76,28.83,86118.0,28.5922,28.5922,28.4438,28.5131,86118.0
2021-12-03 10:50:00,28.82,29.01,28.78,28.9,114124.0,28.5032,28.6911,28.4636,28.5823,114124.0
2021-12-03 11:00:00,28.89,29.04,28.89,29.01,81906.0,28.5724,28.7207,28.5724,28.6911,81906.0
2021-12-03 11:10:00,29.02,29.1,28.93,28.95,91667.0,28.701,28.7801,28.612,28.6317,91667.0
2021-12-03 11:20:00,28.95,29.12,28.9,29.1,80070.0,28.6317,28.7999,28.5823,28.7801,80070.0
2021-12-03 11:30:00,29.09,29.25,29.02,29.25,65213.0,28.7702,28.9284,28.701,28.9284,65213.0
2021-12-03 11:40:00,29.25,29.25,29.1,29.16,58302.0,28.9284,28.9284,28.7801,28.8394,58302.0
2021-12-03 11:50:00,29.15,29.16,29.0,29.01,79928.0,28.8295,28.8394,28.6812,28.6911,79928.0
2021-12-03 12:00:00,29.01,29.1,28.95,29.1,116215.0,28.6911,28.7801,28.6317,28.7801,116215.0
2021-12-03 12:10:00,29.1,29.28,29.09,29.25,53197.0,28.7801,28.9581,28.7702,28.9284,53197.0
2021-12-03 12:20:00,29.25,29.28,29.19,29.21,61530.0,28.9284,28.9581,28.8691,28.8889,61530.0
2021-12-03 12:30:00,29.21,29.31,29.17,29.31,74606.0,28.8889,28.9878,28.8493,28.9878,74606.0
2021-12-03 12:40:00,29.31,29.34,29.24,29.28,61829.0,28.9878,29.0174,28.9185,28.9581,61829.0
2021-12-03 12:50:00,29.28,29.31,29.18,29.27,42322.0,28.9581,28.9878,28.8592,28.9482,42322.0
2021-12-03 13:00:00,29.27,29.27,29.17,29.26,46279.0,28.9482,28.9482,28.8493,28.9383,46279.0
2021-12-03 13:10:00,29.26,29.33,29.24,29.33,42584.0,28.9383,29.0076,28.9185,29.0076,42584.0
2021-12-03 13:20:00,29.33,29.37,29.13,29.13,73968.0,29.0076,29.0471,28.8098,28.8098,73968.0
2021-12-03 13:30:00,29.14,29.14,28.93,28.97,110179.0,28.8196,28.8196,28.612,28.6515,110179.0
2021-12-03 13:40:00,28.98,29.0,28.92,28.97,72531.0,28.6614,28.6812,28.6021,28.6515,72531.0
2021-12-03 13:50:00,28.97,29.03,28.93,28.96,45414.0,28.6515,28.7109,28.612,28.6416,45414.0
2021-12-03 14:00:00,28.97,29.05,28.94,28.99,49300.0,28.6515,28.7306,28.6218,28.6713,49300.0
2021-12-03 14:10:00,28.99,29.0,28.91,28.93,63539.0,28.6713,28.6812,28.5922,28.612,63539.0
2021-12-03 14:20:00,28.93,29.03,28.89,29.01,74968.0,28.612,28.7109,28.5724,28.6911,74968.0
2021-12-03 14:30:00,29.0,29.02,28.77,28.77,55925.0,28.6812,28.701,28.4537,28.4537,55925.0
2021-12-03 14:40:00,28.79,28.9,28.76,28.77,97008.0,28.4735,28.5823,28.4438,28.4537,97008.0
2021-12-03 14:50:00,28.76,28.84,28.73,28.84,53732.0,28.4438,28.5229,28.4142,28.5229,53732.0
2021-12-03 15:00:00,28.84,28.88,28.77,28.81,196037.0,28.5229,28.5625,28.4537,28.4933,196037.0
2021-12-03 15:10:00,28.82,28.89,28.8,28.85,151760.0,28.5032,28.5724,28.4834,28.5328,151760.0
2021-12-03 15:20:00,28.85,29.02,28.84,28.98,77659.0,28.5328,28.701,28.5229,28.6614,77659.0
2021-12-03 15:30:00,28.97,29.07,28.91,28.95,122724.0,28.6515,28.7504,28.5922,28.6317,122724.0
2021-12-03 15:40:00,28.95,29.0,28.78,28.83,124090.0,28.6317,28.6812,28.4636,28.5131,124090.0
2021-12-03 15:50:00,28.82,29.11,28.77,29.06,505718.0,28.5032,28.79,28.4537,28.7405,505718.0
2021-12-06 09:30:00,29.32,29.95,29.24,29.62,110485.0,28.9977,29.6207,28.9185,29.2944,110485.0
2021-12-06 09:40:00,29.64,29.83,29.63,29.77,71082.0,29.3141,29.5021,29.3043,29.4427,71082.0
2021-12-06 09:50:00,29.79,30.18,29.76,30.16,64095.0,29.4625,29.8482,29.4328,29.8284,64095.0
2021-12-06 10:00:00,30.17,30.24,29.91,30.24,64849.0,29.8383,29.9076,29.5812,29.9076,64849.0
2021-12-06 10:10:00,30.24,30.27,30.12,30.16,53631.0,29.9076,29.9372,29.7889,29.8284,53631.0
2021-12-06 10:20:00,30.16,30.44,30.16,30.44,77844.0,29.8284,30.1054,29.8284,30.1054,77844.0
2021-12-06 10:30:00,30.44,30.53,30.41,30.49,68331.0,30.1054,30.1944,30.0757,30.1548,68331.0
2021-12-06 10:40:00,30.49,30.53,30.35,30.53,203152.0,30.1548,30.1944,30.0163,30.1944,203152.0
2021-12-06 10:50:00,30.54,30.64,30.44,30.59,97444.0,30.2043,30.3032,30.1054,30.2537,97444.0
2021-12-06 11:00:00,30.59,30.59,30.37,30.49,120423.0,30.2537,30.2537,30.0361,30.1548,120423.0
2021-12-06 11:10:00,30.5,30.55,30.34,30.53,79320.0,30.1647,30.2141,30.0065,30.1944,79320.0
2021-12-06 11:20:00,30.53,30.57,30.49,30.56,60096.0,30.1944,30.2339,30.1548,30.224,60096.0
2021-12-06 11:30:00,30.56,30.62,30.5,30.61,56737.0,30.224,30.2834,30.1647,30.2735,56737.0
2021-12-06 11:40:00,30.6,30.65,30.53,30.55,62224.0,30.2636,30.313,30.1944,30.2141,62224.0
2021-12-06 11:50:00,30.56,30.68,30.54,30.67,65056.0,30.224,30.3427,30.2043,30.3328,65056.0
2021-12-06 12:00:00,30.67,30.68,30.6,30.68,53256.0,30.3328,30.3427,30.2636,30.3427,53256.0
2021-12-06 12:10:00,30.68,30.75,30.61,30.67,46887.0,30.3427,30.4119,30.2735,30.3328,46887.0
2021-12-06 12:20:00,30.67,30.75,30.65,30.74,38953.0,30.3328,30.4119,30.313,30.4021,38953.0
2021-12-06 12:30:00,30.74,30.75,30.65,30.65,38597.0,30.4021,30.4119,30.313,30.313,38597.0
2021-12-06 12:40:00,30.66,30.74,30.64,30.74,40224.0,30.3229,30.4021,30.3032,30.4021,40224.0
2021-12-06 12:50:00,30.73,30.83,30.7,30.83,45718.0,30.3922,30.4911,30.3625,30.4911,45718.0
2021-12-06 13:00:00,30.84,30.92,30.8,30.83,69810.0,30.501,30.5801,30.4614,30.4911,69810.0
2021-12-06 13:10:00,30.83,30.83,30.77,30.79,52818.0,30.4911,30.4911,30.4317,30.4515,52818.0
2021-12-06 13:20:00,30.79,30.81,30.72,30.8,54015.0,30.4515,30.4713,30.3823,30.4614,54015.0
2021-12-06 13:30:00,30.8,30.8,30.69,30.73,38115.0,30.4614,30.4614,30.3526,30.3922,38115.0
2021-12-06 13:40:00,30.73,30.78,30.71,30.78,35068.0,30.3922,30.4416,30.3724,30.4416,35068.0
2021-12-06 13:50:00,30.78,30.78,30.68,30.72,49529.0,30.4416,30.4416,30.3427,30.3823,49529.0
2021-12-06 14:00:00,30.73,30.78,30.72,30.72,32215.0,30.3922,30.4416,30.3823,30.3823,32215.0
2021-12-06 14:10:00,30.73,30.74,30.61,30.63,34027.0,30.3922,30.4021,30.2735,30.2933,34027.0
2021-12-06 14:20:00,30.64,30.76,30.63,30.74,86075.0,30.3032,30.4218,30.2933,30.4021,86075.0
2021-12-06 14:30:00,30.75,30.79,30.65,30.71,62726.0,30.4119,30.4515,30.313,30.3724,62726.0
2021-12-06 14:40:00,30.71,30.72,30.61,30.63,47038.0,30.3724,30.3823,30.2735,30.2933,47038.0
2021-12-06 14:50:00,30.63,30.73,30.62,30.72,76216.0,30.2933,30.3922,30.2834,30.3823,76216.0
2021-12-06 15:00:00,30.72,30.78,30.69,30.78,73256.0,30.3823,30.4416,30.3526,30.4416,73256.0
2021-12-06 15:10:00,30.78,30.78,30.71,30.71,93923.0,30.4416,30.4416,30.3724,30.3724,93923.0
2021-12-06 15:20:00,30.71,30.73,30.61,30.64,82353.0,30.3724,30.3922,30.2735,30.3032,82353.0
2021-12-06 15:30:00,30.64,30.67,30.38,30.45,86993.0,30.3032,30.3328,30.046,30.1152,86993.0
2021-12-06 15:40:00,30.46,30.51,30.37,30.44,125776.0,30.1251,30.1746,30.0361,30.1054,125776.0
2021-12-06 15:50:00,30.43,30.46,30.37,30.44,352472.0,30.0955,30.1251,30.0361,30.1054,352472.0
2021-12-07 09:30:00,30.91,31.2,30.78,30.88,270701.0,30.5702,30.857,30.4416,30.5405,270701.0
2021-12-07 09:40:00,30.88,31.01,30.81,31.0,107753.0,30.5405,30.6691,30.4713,30.6592,107753.0
2021-12-07 09:50:00,31.0,31.0,30.84,30.87,107782.0,30.6592,30.6592,30.501,30.5306,107782.0
2021-12-07 10:00:00,30.87,31.01,30.79,30.98,136384.0,30.5306,30.6691,30.4515,30.6394,136384.0
2021-12-07 10:10:00,30.99,31.07,30.94,30.95,98907.0,30.6493,30.7284,30.5999,30.6097,98907.0
2021-12-07 10:20:00,30.96,31.07,30.92,30.97,54492.0,30.6196,30.7284,30.5801,30.6295,54492.0
2021-12-07 10:30:00,30.97,31.13,30.97,31.13,78928.0,30.6295,30.7878,30.6295,30.7878,78928.0
2021-12-07 10:40:00,31.13,31.22,31.12,31.22,47634.0,30.7878,30.8768,30.7779,30.8768,47634.0
2021-12-07 10:50:00,31.22,31.39,31.18,31.39,44981.0,30.8768,31.0449,30.8372,31.0449,44981.0
2021-12-07 11:00:00,31.4,31.47,31.33,31.43,57476.0,31.0548,31.124,30.9856,31.0845,57476.0
2021-12-07 11:10:00,31.43,31.43,31.31,31.37,51123.0,31.0845,31.0845,30.9658,31.0251,51123.0
2021-12-07 11:20:00,31.36,31.37,31.27,31.3,36700.0,31.0152,31.0251,30.9262,30.9559,36700.0
2021-12-07 11:30:00,31.3,31.35,31.23,31.29,35814.0,30.9559,31.0053,30.8867,30.946,35814.0
2021-12-07 11:40:00,31.29,31.31,31.17,31.17,32111.0,30.946,30.9658,30.8273,30.8273,32111.0
2021-12-07 11:50:00,31.18,31.28,31.18,31.25,32759.0,30.8372,30.9361,30.8372,30.9064,32759.0
2021-12-07 12:00:00,31.24,31.31,31.23,31.31,36036.0,30.8966,30.9658,30.8867,30.9658,36036.0
2021-12-07 12:10:00,31.3,31.32,31.22,31.25,49509.0,30.9559,30.9757,30.8768,30.9064,49509.0
2021-12-07 12:20:00,31.25,31.31,31.17,31.17,61980.0,30.9064,30.9658,30.8273,30.8273,61980.0
2021-12-07 12:30:00,31.18,31.2,31.14,31.17,22196.0,30.8372,30.857,30.7977,30.8273,22196.0
2021-12-07 12:40:00,31.16,31.18,31.12,31.14,68142.0,30.8174,30.8372,30.7779,30.7977,68142.0
2021-12-07 12:50:00,31.14,31.19,31.12,31.19,33442.0,30.7977,30.8471,30.7779,30.8471,33442.0
2021-12-07 13:00:00,31.19,31.21,31.09,31.1,32979.0,30.8471,30.8669,30.7482,30.7581,32979.0
2021-12-07 13:10:00,31.11,31.17,31.05,31.16,35019.0,30.768,30.8273,30.7086,30.8174,35019.0
2021-12-07 13:20:00,31.16,31.18,31.11,31.16,24498.0,30.8174,30.8372,30.768,30.8174,24498.0
2021-12-07 13:30:00,31.16,31.25,31.15,31.25,30067.0,30.8174,30.9064,30.8075,30.9064,30067.0
2021-12-07 13:40:00,31.25,31.28,31.22,31.26,28589.0,30.9064,30.9361,30.8768,30.9163,28589.0
2021-12-07 13:50:00,31.28,31.3,31.23,31.26,28917.0,30.9361,30.9559,30.8867,30.9163,28917.0
2021-12-07 14:00:00,31.26,31.36,31.25,31.35,62207.0,30.9163,31.0152,30.9064,31.0053,62207.0
2021-12-07 14:10:00,31.35,31.41,31.28,31.34,60883.0,31.0053,31.0647,30.9361,30.9955,60883.0
2021-12-07 14:20:00,31.34,31.36,31.19,31.2,53521.0,30.9955,31.0152,30.8471,30.857,53521.0
2021-12-07 14:30:00,31.2,31.2,31.12,31.15,36694.0,30.857,30.857,30.7779,30.8075,36694.0
2021-12-07 14:40:00,31.15,31.22,31.11,31.13,82988.0,30.8075,30.8768,30.768,30.7878,82988.0
2021-12-07 14:50:00,31.13,31.22,31.12,31.21,43093.0,30.7878,30.8768,30.7779,30.8669,43093.0
2021-12-07 15:00:00,31.21,31.24,31.15,31.19,65873.0,30.8669,30.8966,30.8075,30.8471,65873.0
2021-12-07 15:10:00,31.19,31.22,31.15,31.21,66281.0,30.8471,30.8768,30.8075,30.8669,66281.0
2021-12-07 15:20:00,31.21,31.22,31.07,31.08,77606.0,30.8669,30.8768,30.7284,30.7383,77606.0
2021-12-07 15:30:00,31.08,31.09,30.82,30.83,84577.0,30.7383,30.7482,30.4812,30.4911,84577.0
2021-12-07 15:40:00,30.83,30.91,30.77,30.78,107657.0,30.4911,30.5702,30.4317,30.4416,107657.0
2021-12-07 15:50:00,30.77,30.87,30.69,30.84,342996.0,30.4317,30.5306,30.3526,30.501,342996.0
2021-12-08 09:30:00,30.99,31.15,30.82,31.06,62560.0,30.6493,30.8075,30.4812,30.7185,62560.0
2021-12-08 09:40:00,31.06,31.31,31.06,31.29,44750.0,30.7185,30.9658,30.7185,30.946,44750.0
2021-12-08 09:50:00,31.26,31.55,31.26,31.51,77267.0,30.9163,31.2031,30.9163,31.1636,77267.0
2021-12-08 10:00:00,31.5,31.64,31.35,31.49,108033.0,31.1537,31.2922,31.0053,31.1438,108033.0
2021-12-08 10:10:00,31.5,31.65,31.5,31.6,33368.0,31.1537,31.302,31.1537,31.2526,33368.0
2021-12-08 10:20:00,31.6,31.64,31.47,31.48,22807.0,31.2526,31.2922,31.124,31.1339,22807.0
2021-12-08 10:30:00,31.47,31.56,31.4,31.46,36216.0,31.124,31.213,31.0548,31.1141,36216.0
2021-12-08 10:40:00,31.44,31.5,31.38,31.48,31549.0,31.0944,31.1537,31.035,31.1339,31549.0
2021-12-08 10:50:00,31.46,31.48,31.4,31.42,23437.0,31.1141,31.1339,31.0548,31.0746,23437.0
2021-12-08 11:00:00,31.44,31.48,31.39,31.42,28784.0,31.0944,31.1339,31.0449,31.0746,28784.0
2021-12-08 11:10:00,31.41,31.48,31.38,31.38,22445.0,31.0647,31.1339,31.035,31.035,22445.0
2021-12-08 11:20:00,31.38,31.46,31.35,31.38,36736.0,31.035,31.1141,31.0053,31.035,36736.0
2021-12-08 11:30:00,31.38,31.47,31.37,31.46,21648.0,31.035,31.124,31.0251,31.1141,21648.0
2021-12-08 11:40:00,31.46,31.49,31.43,31.49,18305.0,31.1141,31.1438,31.0845,31.1438,18305.0
2021-12-08 11:50:00,31.5,31.51,31.45,31.51,21226.0,31.1537,31.1636,31.1042,31.1636,21226.0
2021-12-08 12:00:00,31.5,31.54,31.47,31.52,19963.0,31.1537,31.1933,31.124,31.1735,19963.0
2021-12-08 12:10:00,31.52,31.55,31.46,31.46,17919.0,31.1735,31.2031,31.1141,31.1141,17919.0
2021-12-08 12:20:00,31.44,31.46,31.39,31.45,21686.0,31.0944,31.1141,31.0449,31.1042,21686.0
2021-12-08 12:30:00,31.44,31.54,31.44,31.5,26392.0,31.0944,31.1933,31.0944,31.1537,26392.0
2021-12-08 12:40:00,31.49,31.51,31.45,31.48,17388.0,31.1438,31.1636,31.1042,31.1339,17388.0
2021-12-08 12:50:00,31.48,31.52,31.47,31.5,19341.0,31.1339,31.1735,31.124,31.1537,19341.0
2021-12-08 13:00:00,31.5,31.5,31.4,31.4,14471.0,31.1537,31.1537,31.0548,31.0548,14471.0
2021-12-08 13:10:00,31.39,31.45,31.36,31.44,20321.0,31.0449,31.1042,31.0152,31.0944,20321.0
2021-12-08 13:20:00,31.44,31.44,31.39,31.42,18940.0,31.0944,31.0944,31.0449,31.0746,18940.0
2021-12-08 13:30:00,31.41,31.43,31.39,31.42,44671.0,31.0647,31.0845,31.0449,31.0746,44671.0
2021-12-08 13:40:00,31.43,31.44,31.33,31.34,39109.0,31.0845,31.0944,30.9856,30.9955,39109.0
2021-12-08 13:50:00,31.34,31.34,31.23,31.24,16825.0,30.9955,30.9955,30.8867,30.8966,16825.0
2021-12-08 14:00:00,31.23,31.27,31.21,31.25,22483.0,30.8867,30.9262,30.8669,30.9064,22483.0
2021-12-08 14:10:00,31.25,31.25,31.18,31.25,15634.0,30.9064,30.9064,30.8372,30.9064,15634.0
2021-12-08 14:20:00,31.24,31.29,31.16,31.16,14136.0,30.8966,30.946,30.8174,30.8174,14136.0
2021-12-08 14:30:00,31.16,31.23,31.16,31.21,31545.0,30.8174,30.8867,30.8174,30.8669,31545.0
2021-12-08 14:40:00,31.22,31.22,31.15,31.15,15820.0,30.8768,30.8768,30.8075,30.8075,15820.0
2021-12-08 14:50:00,31.15,31.19,31.14,31.18,24040.0,30.8075,30.8471,30.7977,30.8372,24040.0
2021-12-08 15:00:00,31.17,31.17,31.08,31.09,28474.0,30.8273,30.8273,30.7383,30.7482,28474.0
2021-12-08 15:10:00,31.1,31.15,31.09,31.11,22397.0,30.7581,30.8075,30.7482,30.768,22397.0
2021-12-08 15:20:00,31.12,31.16,31.04,31.16,66355.0,30.7779,30.8174,30.6988,30.8174,66355.0
2021-12-08 15:30:00,31.16,31.25,31.13,31.23,32389.0,30.8174,30.9064,30.7878,30.8867,32389.0
2021-12-08 15:40:00,31.23,31.27,31.15,31.16,78109.0,30.8867,30.9262,30.8075,30.8174,78109.0
2021-12-08 15:50:00,31.16,31.18,31.08,31.09,177793.0,30.8174,30.8372,30.7383,30.7482,177793.0
2021-12-09 09:30:00,30.52,30.95,30.45,30.88,151259.0,30.1845,30.6097,30.1152,30.5405,151259.0
2021-12-09 09:40:00,30.9,30.94,30.76,30.89,31522.0,30.5603,30.5999,30.4218,30.5504,31522.0
2021-12-09 09:50:00,30.88,31.0,30.8,30.97,46517.0,30.5405,30.6592,30.4614,30.6295,46517.0
2021-12-09 10:00:00,30.98,31.1,30.94,30.99,27161.0,30.6394,30.7581,30.5999,30.6493,27161.0
2021-12-09 10:10:00,30.99,31.04,30.87,30.87,18760.0,30.6493,30.6988,30.5306,30.5306,18760.0
2021-12-09 10:20:00,30.88,30.92,30.83,30.89,13391.0,30.5405,30.5801,30.4911,30.5504,13391.0
2021-12-09 10:30:00,30.88,30.88,30.73,30.77,27935.0,30.5405,30.5405,30.3922,30.4317,27935.0
2021-12-09 10:40:00,30.77,30.94,30.75,30.94,23089.0,30.4317,30.5999,30.4119,30.5999,23089.0
2021-12-09 10:50:00,30.95,30.98,30.8,30.95,58071.0,30.6097,30.6394,30.4614,30.6097,58071.0
2021-12-09 11:00:00,30.95,31.02,30.92,31.02,26108.0,30.6097,30.679,30.5801,30.679,26108.0
2021-12-09 11:10:00,31.01,31.03,30.9,30.93,20258.0,30.6691,30.6889,30.5603,30.59,20258.0
2021-12-09 11:20:00,30.93,30.96,30.91,30.92,13876.0,30.59,30.6196,30.5702,30.5801,13876.0
2021-12-09 11:30:00,30.92,30.93,30.85,30.91,10872.0,30.5801,30.59,30.5108,30.5702,10872.0
2021-12-09 11:40:00,30.92,30.95,30.86,30.94,8432.0,30.5801,30.6097,30.5207,30.5999,8432.0
2021-12-09 11:50:00,30.95,30.99,30.92,30.96,45188.0,30.6097,30.6493,30.5801,30.6196,45188.0
2021-12-09 12:00:00,30.97,30.99,30.94,30.98,14753.0,30.6295,30.6493,30.5999,30.6394,14753.0
2021-12-09 12:10:00,30.97,31.01,30.95,30.95,55004.0,30.6295,30.6691,30.6097,30.6097,55004.0
2021-12-09 12:20:00,30.96,31.03,30.96,31.03,12509.0,30.6196,30.6889,30.6196,30.6889,12509.0
2021-12-09 12:30:00,31.02,31.09,31.01,31.07,13036.0,30.679,30.7482,30.6691,30.7284,13036.0
2021-12-09 12:40:00,31.08,31.16,31.06,31.13,49481.0,30.7383,30.8174,30.7185,30.7878,49481.0
2021-12-09 12:50:00,31.13,31.19,31.11,31.13,19482.0,30.7878,30.8471,30.768,30.7878,19482.0
2021-12-09 13:00:00,31.13,31.13,31.05,31.08,11436.0,30.7878,30.7878,30.7086,30.7383,11436.0
2021-12-09 13:10:00,31.08,31.1,31.06,31.07,13878.0,30.7383,30.7581,30.7185,30.7284,13878.0
2021-12-09 13:20:00,31.06,31.09,31.03,31.07,14235.0,30.7185,30.7482,30.6889,30.7284,14235.0
2021-12-09 13:30:00,31.06,31.12,31.05,31.09,11689.0,30.7185,30.7779,30.7086,30.7482,11689.0
2021-12-09 13:40:00,31.09,31.1,31.02,31.03,12150.0,30.7482,30.7581,30.679,30.6889,12150.0
2021-12-09 13:50:00,31.03,31.1,31.02,31.08,11634.0,30.6889,30.7581,30.679,30.7383,11634.0
2021-12-09 14:00:00,31.09,31.09,31.02,31.04,14240.0,30.7482,30.7482,30.679,30.6988,14240.0
2021-12-09 14:10:00,31.04,31.05,31.0,31.02,14055.0,30.6988,30.7086,30.6592,30.679,14055.0
2021-12-09 14:20:00,31.02,31.06,30.97,30.98,14704.0,30.679,30.7185,30.6295,30.6394,14704.0
2021-12-09 14:30:00,30.99,30.99,30.89,30.9,14477.0,30.6493,30.6493,30.5504,30.5603,14477.0
2021-12-09 14:40:00,30.9,30.95,30.9,30.95,13608.0,30.5603,30.6097,30.5603,30.6097,13608.0
2021-12-09 14:50:00,30.95,30.96,30.88,30.91,14616.0,30.6097,30.6196,30.5405,30.5702,14616.0
2021-12-09 15:00:00,30.91,30.96,30.85,30.85,23865.0,30.5702,30.6196,30.5108,30.5108,23865.0
2021-12-09 15:10:00,30.84,30.86,30.79,30.83,28932.0,30.501,30.5207,30.4515,30.4911,28932.0
2021-12-09 15:20:00,30.83,30.85,30.75,30.83,34587.0,30.4911,30.5108,30.4119,30.4911,34587.0
2021-12-09 15:30:00,30.83,30.9,30.82,30.89,36590.0,30.4911,30.5603,30.4812,30.5504,36590.0
2021-12-09 15:40:00,30.89,30.96,30.85,30.9,52567.0,30.5504,30.6196,30.5108,30.5603,52567.0
2021-12-09 15:50:00,30.9,30.95,30.84,30.85,247907.0,30.5603,30.6097,30.501,30.5108,247907.0
2021-12-10 09:30:00,31.12,31.18,30.83,31.07,38523.0,30.7779,30.8372,30.4911,30.7284,38523.0
2021-12-10 09:40:00,31.08,31.12,30.94,30.96,21786.0,30.7383,30.7779,30.5999,30.6196,21786.0
2021-12-10 09:50:00,30.96,31.04,30.93,30.95,20018.0,30.6196,30.6988,30.59,30.6097,20018.0
2021-12-10 10:00:00,30.96,31.01,30.9,30.95,23380.0,30.6196,30.6691,30.5603,30.6097,23380.0
2021-12-10 10:10:00,30.95,31.09,30.94,31.06,14503.0,30.6097,30.7482,30.5999,30.7185,14503.0
2021-12-10 10:20:00,31.05,31.12,31.03,31.09,21575.0,30.7086,30.7779,30.6889,30.7482,21575.0
2021-12-10 10:30:00,31.11,31.14,31.0,31.03,19638.0,30.768,30.7977,30.6592,30.6889,19638.0
2021-12-10 10:40:00,31.04,31.13,31.0,31.09,20367.0,30.6988,30.7878,30.6592,30.7482,20367.0
2021-12-10 10:50:00,31.09,31.12,31.01,31.03,17285.0,30.7482,30.7779,30.6691,30.6889,17285.0
2021-12-10 11:00:00,31.02,31.02,30.78,30.82,9288.0,30.679,30.679,30.4416,30.4812,9288.0
2021-12-10 11:10:00,30.8,30.84,30.76,30.82,15455.0,30.4614,30.501,30.4218,30.4812,15455.0
2021-12-10 11:20:00,30.8,30.91,30.79,30.9,11144.0,30.4614,30.5702,30.4515,30.5603,11144.0
2021-12-10 11:30:00,30.9,30.93,30.87,30.89,11121.0,30.5603,30.59,30.5306,30.5504,11121.0
2021-12-10 11:40:00,30.9,30.97,30.87,30.96,11638.0,30.5603,30.6295,30.5306,30.6196,11638.0
2021-12-10 11:50:00,30.96,30.96,30.9,30.94,13173.0,30.6196,30.6196,30.5603,30.5999,13173.0
2021-12-10 12:00:00,30.93,30.99,30.9,30.94,10974.0,30.59,30.6493,30.5603,30.5999,10974.0
2021-12-10 12:10:00,30.94,30.96,30.88,30.92,9837.0,30.5999,30.6196,30.5405,30.5801,9837.0
2021-12-10 12:20:00,30.92,30.96,30.92,30.95,7507.0,30.5801,30.6196,30.5801,30.6097,7507.0
2021-12-10 12:30:00,30.95,30.97,30.9,30.92,12298.0,30.6097,30.6295,30.5603,30.5801,12298.0
2021-12-10 12:40:00,30.92,30.94,30.9,30.93,90258.0,30.5801,30.5999,30.5603,30.59,90258.0
2021-12-10 12:50:00,30.93,30.94,30.86,30.87,11627.0,30.59,30.5999,30.5207,30.5306,11627.0
2021-12-10 13:00:00,30.87,30.92,30.84,30.89,13788.0,30.5306,30.5801,30.501,30.5504,13788.0
2021-12-10 13:10:00,30.88,30.9,30.86,30.87,8916.0,30.5405,30.5603,30.5207,30.5306,8916.0
2021-12-10 13:20:00,30.87,30.88,30.85,30.87,7254.0,30.5306,30.5405,30.5108,30.5306,7254.0
2021-12-10 13:30:00,30.86,30.88,30.83,30.88,10291.0,30.5207,30.5405,30.4911,30.5405,10291.0
2021-12-10 13:40:00,30.87,30.87,30.8,30.82,12372.0,30.5306,30.5306,30.4614,30.4812,12372.0
2021-12-10 13:50:00,30.82,30.85,30.81,30.81,14290.0,30.4812,30.5108,30.4713,30.4713,14290.0
2021-12-10 14:00:00,30.81,30.82,30.75,30.79,11634.0,30.4713,30.4812,30.4119,30.4515,11634.0
2021-12-10 14:10:00,30.79,30.82,30.79,30.8,16769.0,30.4515,30.4812,30.4515,30.4614,16769.0
2021-12-10 14:20:00,30.8,30.8,30.71,30.74,26328.0,30.4614,30.4614,30.3724,30.4021,26328.0
2021-12-10 14:30:00,30.75,30.78,30.71,30.78,39653.0,30.4119,30.4416,30.3724,30.4416,39653.0
2021-12-10 14:40:00,30.78,30.8,30.73,30.79,14618.0,30.4416,30.4614,30.3922,30.4515,14618.0
2021-12-10 14:50:00,30.79,30.8,30.72,30.73,21886.0,30.4515,30.4614,30.3823,30.3922,21886.0
2021-12-10 15:00:00,30.73,30.78,30.72,30.78,19527.0,30.3922,30.4416,30.3823,30.4416,19527.0
2021-12-10 15:10:00,30.79,30.82,30.77,30.8,23708.0,30.4515,30.4812,30.4317,30.4614,23708.0
2021-12-10 15:20:00,30.8,30.84,30.78,30.83,28548.0,30.4614,30.501,30.4416,30.4911,28548.0
2021-12-10 15:30:00,30.83,30.88,30.82,30.84,64133.0,30.4911,30.5405,30.4812,30.501,64133.0
2021-12-10 15:40:00,30.84,30.95,30.83,30.94,48327.0,30.501,30.6097,30.4911,30.5999,48327.0
2021-12-10 15:50:00,30.93,30.94,30.82,30.85,166269.0,30.59,30.5999,30.4812,30.5108,166269.0
2021-12-13 09:30:00,30.71,30.86,30.33,30.37,30874.0,30.3724,30.5207,29.9966,30.0361,30874.0
2021-12-13 09:40:00,30.39,30.47,30.31,30.37,34613.0,30.0559,30.135,29.9768,30.0361,34613.0
2021-12-13 09:50:00,30.34,30.35,30.16,30.24,84222.0,30.0065,30.0163,29.8284,29.9076,84222.0
2021-12-13 10:00:00,30.23,30.23,30.08,30.2,31817.0,29.8977,29.8977,29.7493,29.868,31817.0
2021-12-13 10:10:00,30.19,30.22,30.1,30.12,16885.0,29.8581,29.8878,29.7691,29.7889,16885.0
2021-12-13 10:20:00,30.14,30.14,30.0,30.05,24229.0,29.8086,29.8086,29.6702,29.7196,24229.0
2021-12-13 10:30:00,30.05,30.12,30.02,30.1,21620.0,29.7196,29.7889,29.69,29.7691,21620.0
2021-12-13 10:40:00,30.1,30.12,29.92,30.0,30911.0,29.7691,29.7889,29.5911,29.6702,30911.0
2021-12-13 10:50:00,30.0,30.03,29.8,29.84,17250.0,29.6702,29.6999,29.4724,29.5119,17250.0
2021-12-13 11:00:00,29.84,29.86,29.71,29.71,34281.0,29.5119,29.5317,29.3834,29.3834,34281.0
2021-12-13 11:10:00,29.73,29.76,29.69,29.7,25273.0,29.4032,29.4328,29.3636,29.3735,25273.0
2021-12-13 11:20:00,29.69,29.7,29.61,29.62,19264.0,29.3636,29.3735,29.2845,29.2944,19264.0
2021-12-13 11:30:00,29.61,29.66,29.59,29.65,169014.0,29.2845,29.3339,29.2647,29.324,169014.0
2021-12-13 11:40:00,29.65,29.72,29.57,29.59,95387.0,29.324,29.3933,29.2449,29.2647,95387.0
2021-12-13 11:50:00,29.59,29.62,29.42,29.48,40153.0,29.2647,29.2944,29.0966,29.1559,40153.0
2021-12-13 12:00:00,29.48,29.55,29.43,29.55,22306.0,29.1559,29.2251,29.1065,29.2251,22306.0
2021-12-13 12:10:00,29.55,29.63,29.52,29.63,118634.0,29.2251,29.3043,29.1955,29.3043,118634.0
2021-12-13 12:20:00,29.64,29.68,29.62,29.63,20762.0,29.3141,29.3537,29.2944,29.3043,20762.0
2021-12-13 12:30:00,29.63,29.64,29.51,29.57,20634.0,29.3043,29.3141,29.1856,29.2449,20634.0
2021-12-13 12:40:00,29.57,29.6,29.52,29.53,24612.0,29.2449,29.2746,29.1955,29.2054,24612.0
2021-12-13 12:50:00,29.53,29.54,29.41,29.48,27983.0,29.2054,29.2152,29.0867,29.1559,27983.0
2021-12-13 13:00:00,29.48,29.5,29.39,29.39,23892.0,29.1559,29.1757,29.0669,29.0669,23892.0
2021-12-13 13:10:00,29.38,29.47,29.37,29.46,29896.0,29.057,29.146,29.0471,29.1361,29896.0
2021-12-13 13:20:00,29.47,29.48,29.43,29.46,51278.0,29.146,29.1559,29.1065,29.1361,51278.0
2021-12-13 13:30:00,29.47,29.51,29.39,29.46,35126.0,29.146,29.1856,29.0669,29.1361,35126.0
2021-12-13 13:40:00,29.47,29.67,29.46,29.67,43989.0,29.146,29.3438,29.1361,29.3438,43989.0
2021-12-13 13:50:00,29.68,29.75,29.64,29.73,48885.0,29.3537,29.4229,29.3141,29.4032,48885.0
2021-12-13 14:00:00,29.74,29.85,29.72,29.85,66138.0,29.413,29.5218,29.3933,29.5218,66138.0
2021-12-13 14:10:00,29.85,29.94,29.85,29.91,49240.0,29.5218,29.6108,29.5218,29.5812,49240.0
2021-12-13 14:20:00,29.92,29.98,29.9,29.95,34452.0,29.5911,29.6504,29.5713,29.6207,34452.0
2021-12-13 14:30:00,29.96,30.0,29.93,29.95,44053.0,29.6306,29.6702,29.601,29.6207,44053.0
2021-12-13 14:40:00,29.95,29.99,29.92,29.95,71568.0,29.6207,29.6603,29.5911,29.6207,71568.0
2021-12-13 14:50:00,29.95,29.98,29.92,29.98,54671.0,29.6207,29.6504,29.5911,29.6504,54671.0
2021-12-13 15:00:00,29.98,30.05,29.98,30.02,50041.0,29.6504,29.7196,29.6504,29.69,50041.0
2021-12-13 15:10:00,30.02,30.17,30.01,30.15,71178.0,29.69,29.8383,29.6801,29.8185,71178.0
2021-12-13 15:20:00,30.15,30.24,30.15,30.23,51527.0,29.8185,29.9076,29.8185,29.8977,51527.0
2021-12-13 15:30:00,30.22,30.31,30.21,30.29,63403.0,29.8878,29.9768,29.8779,29.957,63403.0
2021-12-13 15:40:00,30.29,30.3,30.24,30.26,95576.0,29.957,29.9669,29.9076,29.9273,95576.0
2021-12-13 15:50:00,30.25,30.25,30.08,30.09,282071.0,29.9174,29.9174,29.7493,29.7592,282071.0
2021-12-14 09:30:00,29.96,30.6,29.75,30.57,38383.0,29.6306,30.2636,29.4229,30.2339,38383.0
2021-12-14 09:40:00,30.59,30.61,30.35,30.43,19747.0,30.2537,30.2735,30.0163,30.0955,19747.0
2021-12-14 09:50:00,30.44,30.68,30.44,30.57,23163.0,30.1054,30.3427,30.1054,30.2339,23163.0
2021-12-14 10:00:00,30.55,30.65,30.48,30.49,22550.0,30.2141,30.313,30.1449,30.1548,22550.0
2021-12-14 10:10:00,30.47,30.49,30.33,30.33,22864.0,30.135,30.1548,29.9966,29.9966,22864.0
2021-12-14 10:20:00,30.32,30.47,30.3,30.39,13909.0,29.9867,30.135,29.9669,30.0559,13909.0
2021-12-14 10:30:00,30.39,30.39,30.16,30.2,33338.0,30.0559,30.0559,29.8284,29.868,33338.0
2021-12-14 10:40:00,30.18,30.21,30.04,30.05,22906.0,29.8482,29.8779,29.7097,29.7196,22906.0
2021-12-14 10:50:00,30.05,30.07,29.96,30.02,50783.0,29.7196,29.7394,29.6306,29.69,50783.0
2021-12-14 11:00:00,30.0,30.04,29.94,29.95,40518.0,29.6702,29.7097,29.6108,29.6207,40518.0
2021-12-14 11:10:00,29.94,29.96,29.83,29.93,75204.0,29.6108,29.6306,29.5021,29.601,75204.0
2021-12-14 11:20:00,29.92,30.04,29.88,30.03,27697.0,29.5911,29.7097,29.5515,29.6999,27697.0
2021-12-14 11:30:00,30.02,30.02,29.91,29.98,16003.0,29.69,29.69,29.5812,29.6504,16003.0
2021-12-14 11:40:00,29.99,30.0,29.92,29.92,14529.0,29.6603,29.6702,29.5911,29.5911,14529.0
2021-12-14 11:50:00,29.92,30.0,29.81,29.81,19035.0,29.5911,29.6702,29.4823,29.4823,19035.0
2021-12-14 12:00:00,29.8,29.83,29.76,29.8,14719.0,29.4724,29.5021,29.4328,29.4724,14719.0
2021-12-14 12:10:00,29.8,29.85,29.79,29.85,15788.0,29.4724,29.5218,29.4625,29.5218,15788.0
2021-12-14 12:20:00,29.85,29.89,29.82,29.89,13114.0,29.5218,29.5614,29.4922,29.5614,13114.0
2021-12-14 12:30:00,29.88,29.91,29.84,29.88,15758.0,29.5515,29.5812,29.5119,29.5515,15758.0
2021-12-14 12:40:00,29.89,29.89,29.79,29.8,14469.0,29.5614,29.5614,29.4625,29.4724,14469.0
2021-12-14 12:50:00,29.8,29.82,29.77,29.79,15540.0,29.4724,29.4922,29.4427,29.4625,15540.0
2021-12-14 13:00:00,29.79,29.9,29.78,29.89,12128.0,29.4625,29.5713,29.4526,29.5614,12128.0
2021-12-14 13:10:00,29.89,29.96,29.89,29.92,26764.0,29.5614,29.6306,29.5614,29.5911,26764.0
2021-12-14 13:20:00,29.92,29.97,29.91,29.93,19959.0,29.5911,29.6405,29.5812,29.601,19959.0
2021-12-14 13:30:00,29.93,29.93,29.86,29.88,36951.0,29.601,29.601,29.5317,29.5515,36951.0
2021-12-14 13:40:00,29.87,29.92,29.85,29.91,10569.0,29.5416,29.5911,29.5218,29.5812,10569.0
2021-12-14 13:50:00,29.91,29.91,29.83,29.84,12636.0,29.5812,29.5812,29.5021,29.5119,12636.0
2021-12-14 14:00:00,29.84,29.92,29.84,29.91,22864.0,29.5119,29.5911,29.5119,29.5812,22864.0
2021-12-14 14:10:00,29.91,29.92,29.88,29.88,25729.0,29.5812,29.5911,29.5515,29.5515,25729.0
2021-12-14 14:20:00,29.89,29.9,29.84,29.84,29429.0,29.5614,29.5713,29.5119,29.5119,29429.0
2021-12-14 14:30:00,29.85,29.86,29.78,29.81,20278.0,29.5218,29.5317,29.4526,29.4823,20278.0
2021-12-14 14:40:00,29.81,29.83,29.75,29.76,19441.0,29.4823,29.5021,29.4229,29.4328,19441.0
2021-12-14 14:50:00,29.76,29.8,29.73,29.79,18605.0,29.4328,29.4724,29.4032,29.4625,18605.0
2021-12-14 15:00:00,29.79,29.83,29.75,29.83,26035.0,29.4625,29.5021,29.4229,29.5021,26035.0
2021-12-14 15:10:00,29.82,29.86,29.79,29.85,41242.0,29.4922,29.5317,29.4625,29.5218,41242.0
2021-12-14 15:20:00,29.86,29.91,29.83,29.85,51839.0,29.5317,29.5812,29.5021,29.5218,51839.0
2021-12-14 15:30:00,29.85,29.85,29.76,29.8,44286.0,29.5218,29.5218,29.4328,29.4724,44286.0
2021-12-14 15:40:00,29.8,29.83,29.67,29.68,97368.0,29.4724,29.5021,29.3438,29.3537,97368.0
2021-12-14 15:50:00,29.68,29.7,29.61,29.69,299893.0,29.3537,29.3735,29.2845,29.3636,299893.0
2021-12-15 09:30:00,29.85,29.93,29.55,29.55,29874.0,29.5218,29.601,29.2251,29.2251,29874.0
2021-12-15 09:40:00,29.54,29.6,29.4,29.59,21216.0,29.2152,29.2746,29.0768,29.2647,21216.0
2021-12-15 09:50:00,29.58,29.61,29.49,29.55,13043.0,29.2548,29.2845,29.1658,29.2251,13043.0
2021-12-15 10:00:00,29.54,29.62,29.5,29.5,21208.0,29.2152,29.2944,29.1757,29.1757,21208.0
2021-12-15 10:10:00,29.49,29.54,29.42,29.42,16729.0,29.1658,29.2152,29.0966,29.0966,16729.0
2021-12-15 10:20:00,29.43,29.58,29.42,29.49,25039.0,29.1065,29.2548,29.0966,29.1658,25039.0
2021-12-15 10:30:00,29.51,29.58,29.5,29.53,14847.0,29.1856,29.2548,29.1757,29.2054,14847.0
2021-12-15 10:40:00,29.54,29.59,29.51,29.52,23164.0,29.2152,29.2647,29.1856,29.1955,23164.0
2021-12-15 10:50:00,29.52,29.54,29.44,29.52,22551.0,29.1955,29.2152,29.1163,29.1955,22551.0
2021-12-15 11:00:00,29.54,29.58,29.47,29.51,36327.0,29.2152,29.2548,29.146,29.1856,36327.0
2021-12-15 11:10:00,29.52,29.55,29.46,29.46,13579.0,29.1955,29.2251,29.1361,29.1361,13579.0
2021-12-15 11:20:00,29.45,29.55,29.45,29.48,16470.0,29.1262,29.2251,29.1262,29.1559,16470.0
2021-12-15 11:30:00,29.5,29.52,29.38,29.41,9537.0,29.1757,29.1955,29.057,29.0867,9537.0
2021-12-15 11:40:00,29.39,29.46,29.34,29.46,14583.0,29.0669,29.1361,29.0174,29.1361,14583.0
2021-12-15 11:50:00,29.46,29.46,29.39,29.43,14660.0,29.1361,29.1361,29.0669,29.1065,14660.0
2021-12-15 12:00:00,29.46,29.53,29.46,29.52,9381.0,29.1361,29.2054,29.1361,29.1955,9381.0
2021-12-15 12:10:00,29.51,29.51,29.39,29.39,13012.0,29.1856,29.1856,29.0669,29.0669,13012.0
2021-12-15 12:20:00,29.39,29.5,29.38,29.49,18930.0,29.0669,29.1757,29.057,29.1658,18930.0
2021-12-15 12:30:00,29.49,29.54,29.48,29.5,31770.0,29.1658,29.2152,29.1559,29.1757,31770.0
2021-12-15 12:40:00,29.5,29.53,29.47,29.53,8871.0,29.1757,29.2054,29.146,29.2054,8871.0
2021-12-15 12:50:00,29.52,29.56,29.48,29.49,29904.0,29.1955,29.235,29.1559,29.1658,29904.0
2021-12-15 13:00:00,29.49,29.54,29.48,29.53,13054.0,29.1658,29.2152,29.1559,29.2054,13054.0
2021-12-15 13:10:00,29.53,29.56,29.5,29.54,12424.0,29.2054,29.235,29.1757,29.2152,12424.0
2021-12-15 13:20:00,29.55,29.56,29.49,29.55,17956.0,29.2251,29.235,29.1658,29.2251,17956.0
2021-12-15 13:30:00,29.54,29.57,29.52,29.54,31961.0,29.2152,29.2449,29.1955,29.2152,31961.0
2021-12-15 13:40:00,29.53,29.64,29.52,29.61,40573.0,29.2054,29.3141,29.1955,29.2845,40573.0
2021-12-15 13:50:00,29.63,29.68,29.6,29.65,9416.0,29.3043,29.3537,29.2746,29.324,9416.0
2021-12-15 14:00:00,29.65,29.85,29.46,29.8,30047.0,29.324,29.5218,29.1361,29.4724,30047.0
2021-12-15 14:10:00,29.8,29.9,29.77,29.77,25589.0,29.4724,29.5713,29.4427,29.4427,25589.0
2021-12-15 14:20:00,29.77,29.81,29.65,29.72,44035.0,29.4427,29.4823,29.324,29.3933,44035.0
2021-12-15 14:30:00,29.72,29.81,29.71,29.71,27198.0,29.3933,29.4823,29.3834,29.3834,27198.0
2021-12-15 14:40:00,29.71,29.77,29.65,29.65,25801.0,29.3834,29.4427,29.324,29.324,25801.0
2021-12-15 14:50:00,29.63,29.74,29.6,29.64,29775.0,29.3043,29.413,29.2746,29.3141,29775.0
2021-12-15 15:00:00,29.63,29.82,29.61,29.79,36739.0,29.3043,29.4922,29.2845,29.4625,36739.0
2021-12-15 15:10:00,29.81,29.91,29.8,29.91,25215.0,29.4823,29.5812,29.4724,29.5812,25215.0
2021-12-15 15:20:00,29.91,30.01,29.9,30.01,26877.0,29.5812,29.6801,29.5713,29.6801,26877.0
2021-12-15 15:30:00,30.0,30.03,29.93,30.02,35869.0,29.6702,29.6999,29.601,29.69,35869.0
2021-12-15 15:40:00,30.02,30.03,29.74,29.74,104047.0,29.69,29.6999,29.413,29.413,104047.0
2021-12-15 15:50:00,29.73,30.0,29.73,29.99,299710.0,29.4032,29.6702,29.4032,29.6603,299710.0
2021-12-16 09:30:00,30.27,30.58,30.27,30.4,24771.0,29.9372,30.2438,29.9372,30.0658,24771.0
2021-12-16 09:40:00,30.42,30.64,30.32,30.61,25362.0,30.0856,30.3032,29.9867,30.2735,25362.0
2021-12-16 09:50:00,30.64,30.65,30.48,30.52,20833.0,30.3032,30.313,30.1449,30.1845,20833.0
2021-12-16 10:00:00,30.56,30.6,30.25,30.25,27940.0,30.224,30.2636,29.9174,29.9174,27940.0
2021-12-16 10:10:00,30.26,30.31,30.19,30.29,31042.0,29.9273,29.9768,29.8581,29.957,31042.0
2021-12-16 10:20:00,30.29,30.39,30.26,30.27,138632.0,29.957,30.0559,29.9273,29.9372,138632.0
2021-12-16 10:30:00,30.26,30.31,30.19,30.3,60312.0,29.9273,29.9768,29.8581,29.9669,60312.0
2021-12-16 10:40:00,30.33,30.36,30.27,30.31,22235.0,29.9966,30.0262,29.9372,29.9768,22235.0
2021-12-16 10:50:00,30.32,30.36,30.22,30.26,26975.0,29.9867,30.0262,29.8878,29.9273,26975.0
2021-12-16 11:00:00,30.27,30.34,30.23,30.27,27933.0,29.9372,30.0065,29.8977,29.9372,27933.0
2021-12-16 11:10:00,30.27,30.36,30.27,30.28,21494.0,29.9372,30.0262,29.9372,29.9471,21494.0
2021-12-16 11:20:00,30.29,30.42,30.29,30.4,23338.0,29.957,30.0856,29.957,30.0658,23338.0
2021-12-16 11:30:00,30.4,30.41,30.26,30.26,17378.0,30.0658,30.0757,29.9273,29.9273,17378.0
2021-12-16 11:40:00,30.26,30.29,30.14,30.18,15364.0,29.9273,29.957,29.8086,29.8482,15364.0
2021-12-16 11:50:00,30.18,30.2,30.13,30.13,13718.0,29.8482,29.868,29.7988,29.7988,13718.0
2021-12-16 12:00:00,30.14,30.16,30.06,30.06,11898.0,29.8086,29.8284,29.7295,29.7295,11898.0
2021-12-16 12:10:00,30.1,30.12,30.06,30.1,19768.0,29.7691,29.7889,29.7295,29.7691,19768.0
2021-12-16 12:20:00,30.1,30.12,30.04,30.08,11132.0,29.7691,29.7889,29.7097,29.7493,11132.0
2021-12-16 12:30:00,30.06,30.08,30.0,30.02,11172.0,29.7295,29.7493,29.6702,29.69,11172.0
2021-12-16 12:40:00,30.04,30.04,29.91,29.92,12159.0,29.7097,29.7097,29.5812,29.5911,12159.0
2021-12-16 12:50:00,29.94,30.0,29.94,29.96,14157.0,29.6108,29.6702,29.6108,29.6306,14157.0
2021-12-16 13:00:00,29.96,30.03,29.95,29.99,15948.0,29.6306,29.6999,29.6207,29.6603,15948.0
2021-12-16 13:10:00,29.99,30.05,29.96,29.99,15106.0,29.6603,29.7196,29.6306,29.6603,15106.0
2021-12-16 13:20:00,30.01,30.02,29.97,29.99,15932.0,29.6801,29.69,29.6405,29.6603,15932.0
2021-12-16 13:30:00,29.98,30.01,29.92,29.95,7450.0,29.6504,29.6801,29.5911,29.6207,7450.0
2021-12-16 13:40:00,29.96,30.02,29.93,30.01,13873.0,29.6306,29.69,29.601,29.6801,13873.0
2021-12-16 13:50:00,30.01,30.02,29.91,29.92,14411.0,29.6801,29.69,29.5812,29.5911,14411.0
2021-12-16 14:00:00,29.93,29.97,29.87,29.89,19821.0,29.601,29.6405,29.5416,29.5614,19821.0
2021-12-16 14:10:00,29.88,29.91,29.83,29.88,26285.0,29.5515,29.5812,29.5021,29.5515,26285.0
2021-12-16 14:20:00,29.86,29.87,29.77,29.77,13132.0,29.5317,29.5416,29.4427,29.4427,13132.0
2021-12-16 14:30:00,29.77,29.8,29.71,29.77,16391.0,29.4427,29.4724,29.3834,29.4427,16391.0
2021-12-16 14:40:00,29.78,29.79,29.55,29.57,15655.0,29.4526,29.4625,29.2251,29.2449,15655.0
2021-12-16 14:50:00,29.56,29.59,29.51,29.59,16502.0,29.235,29.2647,29.1856,29.2647,16502.0
2021-12-16 15:00:00,29.58,29.62,29.5,29.52,27000.0,29.2548,29.2944,29.1757,29.1955,27000.0
2021-12-16 15:10:00,29.52,29.56,29.48,29.55,18772.0,29.1955,29.235,29.1559,29.2251,18772.0
2021-12-16 15:20:00,29.54,29.72,29.54,29.71,26058.0,29.2152,29.3933,29.2152,29.3834,26058.0
2021-12-16 15:30:00,29.74,29.74,29.55,29.59,34093.0,29.413,29.413,29.2251,29.2647,34093.0
2021-12-16 15:40:00,29.59,29.64,29.42,29.42,80233.0,29.2647,29.3141,29.0966,29.0966,80233.0
2021-12-16 15:50:00,29.41,29.57,29.38,29.48,221124.0,29.0867,29.2449,29.057,29.1559,221124.0
2021-12-17 09:30:00,29.5,29.5,29.2,29.27,324310.0,29.1757,29.1757,28.879,28.9482,324310.0
2021-12-17 09:40:00,29.2,29.2,28.98,29.13,17129.0,28.879,28.879,28.6614,28.8098,17129.0
2021-12-17 09:50:00,29.15,29.29,29.05,29.29,23632.0,28.8295,28.968,28.7306,28.968,23632.0
2021-12-17 10:00:00,29.26,29.37,29.24,29.27,15065.0,28.9383,29.0471,28.9185,28.9482,15065.0
2021-12-17 10:10:00,29.25,29.26,29.09,29.15,12695.0,28.9284,28.9383,28.7702,28.8295,12695.0
2021-12-17 10:20:00,29.18,29.37,29.14,29.37,12289.0,28.8592,29.0471,28.8196,29.0471,12289.0
2021-12-17 10:30:00,29.35,29.69,29.34,29.66,17382.0,29.0273,29.3636,29.0174,29.3339,17382.0
2021-12-17 10:40:00,29.66,29.76,29.64,29.7,20039.0,29.3339,29.4328,29.3141,29.3735,20039.0
2021-12-17 10:50:00,29.68,29.83,29.67,29.73,27819.0,29.3537,29.5021,29.3438,29.4032,27819.0
2021-12-17 11:00:00,29.71,29.83,29.68,29.79,19935.0,29.3834,29.5021,29.3537,29.4625,19935.0
2021-12-17 11:10:00,29.79,29.96,29.79,29.96,19392.0,29.4625,29.6306,29.4625,29.6306,19392.0
2021-12-17 11:20:00,29.94,30.07,29.89,30.05,21751.0,29.6108,29.7394,29.5614,29.7196,21751.0
2021-12-17 11:30:00,30.05,30.08,29.94,29.99,20712.0,29.7196,29.7493,29.6108,29.6603,20712.0
2021-12-17 11:40:00,30.0,30.0,29.81,29.81,20320.0,29.6702,29.6702,29.4823,29.4823,20320.0
2021-12-17 11:50:00,29.82,29.91,29.82,29.9,14438.0,29.4922,29.5812,29.4922,29.5713,14438.0
2021-12-17 12:00:00,29.9,29.9,29.69,29.72,19375.0,29.5713,29.5713,29.3636,29.3933,19375.0
2021-12-17 12:10:00,29.72,29.86,29.72,29.81,28157.0,29.3933,29.5317,29.3933,29.4823,28157.0
2021-12-17 12:20:00,29.81,29.85,29.78,29.85,16298.0,29.4823,29.5218,29.4526,29.5218,16298.0
2021-12-17 12:30:00,29.85,29.92,29.8,29.83,24986.0,29.5218,29.5911,29.4724,29.5021,24986.0
2021-12-17 12:40:00,29.82,29.89,29.81,29.89,12097.0,29.4922,29.5614,29.4823,29.5614,12097.0
2021-12-17 12:50:00,29.88,29.91,29.84,29.91,18725.0,29.5515,29.5812,29.5119,29.5812,18725.0
2021-12-17 13:00:00,29.89,29.92,29.85,29.86,14227.0,29.5614,29.5911,29.5218,29.5317,14227.0
2021-12-17 13:10:00,29.86,29.87,29.78,29.82,18464.0,29.5317,29.5416,29.4526,29.4922,18464.0
2021-12-17 13:20:00,29.82,29.94,29.81,29.94,16655.0,29.4922,29.6108,29.4823,29.6108,16655.0
2021-12-17 13:30:00,29.94,30.03,29.91,29.99,18761.0,29.6108,29.6999,29.5812,29.6603,18761.0
2021-12-17 13:40:00,29.99,29.99,29.89,29.91,10021.0,29.6603,29.6603,29.5614,29.5812,10021.0
2021-12-17 13:50:00,29.92,29.93,29.88,29.91,10934.0,29.5911,29.601,29.5515,29.5812,10934.0
2021-12-17 14:00:00,29.91,29.97,29.9,29.93,19564.0,29.5812,29.6405,29.5713,29.601,19564.0
2021-12-17 14:10:00,29.93,29.94,29.88,29.88,10648.0,29.601,29.6108,29.5515,29.5515,10648.0
2021-12-17 14:20:00,29.88,29.93,29.83,29.85,7813.0,29.5515,29.601,29.5021,29.5218,7813.0
2021-12-17 14:30:00,29.85,29.92,29.81,29.81,20679.0,29.5218,29.5911,29.4823,29.4823,20679.0
2021-12-17 14:40:00,29.82,29.94,29.82,29.93,14235.0,29.4922,29.6108,29.4922,29.601,14235.0
2021-12-17 14:50:00,29.92,29.93,29.83,29.85,14640.0,29.5911,29.601,29.5021,29.5218,14640.0
2021-12-17 15:00:00,29.88,29.93,29.86,29.93,17896.0,29.5515,29.601,29.5317,29.601,17896.0
2021-12-17 15:10:00,29.92,29.92,29.84,29.87,22747.0,29.5911,29.5911,29.5119,29.5416,22747.0
2021-12-17 15:20:00,29.88,29.94,29.84,29.88,23596.0,29.5515,29.6108,29.5119,29.5515,23596.0
2021-12-17 15:30:00,29.89,29.96,29.83,29.96,50658.0,29.5614,29.6306,29.5021,29.6306,50658.0
2021-12-17 15:40:00,29.96,30.08,29.94,29.94,143503.0,29.6306,29.7493,29.6108,29.6108,143503.0
2021-12-17 15:50:00,29.95,30.0,29.88,29.96,442587.0,29.6207,29.6702,29.5515,29.6306,442587.0
2021-12-20 09:30:00,29.16,29.33,28.9,29.11,98631.0,28.8394,29.0076,28.5823,28.79,98631.0
2021-12-20 09:40:00,29.08,29.16,28.94,28.94,20456.0,28.7603,28.8394,28.6218,28.6218,20456.0
2021-12-20 09:50:00,28.92,29.2,28.83,29.17,39558.0,28.6021,28.879,28.5131,28.8493,39558.0
2021-12-20 10:00:00,29.18,29.28,29.13,29.18,46908.0,28.8592,28.9581,28.8098,28.8592,46908.0
2021-12-20 10:10:00,29.18,29.31,29.16,29.31,32489.0,28.8592,28.9878,28.8394,28.9878,32489.0
2021-12-20 10:20:00,29.3,29.33,28.95,28.97,38830.0,28.9779,29.0076,28.6317,28.6515,38830.0
2021-12-20 10:30:00,28.94,28.97,28.74,28.77,39685.0,28.6218,28.6515,28.424,28.4537,39685.0
2021-12-20 10:40:00,28.77,28.77,28.62,28.66,40702.0,28.4537,28.4537,28.3054,28.3449,40702.0
2021-12-20 10:50:00,28.67,28.71,28.62,28.71,57353.0,28.3548,28.3944,28.3054,28.3944,57353.0
2021-12-20 11:00:00,28.73,28.74,28.57,28.68,30106.0,28.4142,28.424,28.2559,28.3647,30106.0
2021-12-20 11:10:00,28.68,28.71,28.51,28.58,31951.0,28.3647,28.3944,28.1966,28.2658,31951.0
2021-12-20 11:20:00,28.58,28.78,28.55,28.78,15747.0,28.2658,28.4636,28.2361,28.4636,15747.0
2021-12-20 11:30:00,28.77,28.86,28.77,28.86,10785.0,28.4537,28.5427,28.4537,28.5427,10785.0
2021-12-20 11:40:00,28.86,28.97,28.83,28.97,12749.0,28.5427,28.6515,28.5131,28.6515,12749.0
2021-12-20 11:50:00,28.97,29.03,28.96,29.01,11752.0,28.6515,28.7109,28.6416,28.6911,11752.0
2021-12-20 12:00:00,28.99,29.03,28.96,28.96,12744.0,28.6713,28.7109,28.6416,28.6416,12744.0
2021-12-20 12:10:00,28.99,29.04,28.94,29.03,14665.0,28.6713,28.7207,28.6218,28.7109,14665.0
2021-12-20 12:20:00,29.02,29.02,28.96,28.99,7276.0,28.701,28.701,28.6416,28.6713,7276.0
2021-12-20 12:30:00,28.99,28.99,28.9,28.96,15490.0,28.6713,28.6713,28.5823,28.6416,15490.0
2021-12-20 12:40:00,28.95,28.96,28.9,28.93,8300.0,28.6317,28.6416,28.5823,28.612,8300.0
2021-12-20 12:50:00,28.93,28.95,28.82,28.84,6311.0,28.612,28.6317,28.5032,28.5229,6311.0
2021-12-20 13:00:00,28.82,28.83,28.77,28.81,7590.0,28.5032,28.5131,28.4537,28.4933,7590.0
2021-12-20 13:10:00,28.82,28.89,28.8,28.89,18012.0,28.5032,28.5724,28.4834,28.5724,18012.0
2021-12-20 13:20:00,28.89,28.93,28.88,28.88,15104.0,28.5724,28.612,28.5625,28.5625,15104.0
2021-12-20 13:30:00,28.88,28.94,28.79,28.94,11994.0,28.5625,28.6218,28.4735,28.6218,11994.0
2021-12-20 13:40:00,28.96,29.02,28.93,28.98,9988.0,28.6416,28.701,28.612,28.6614,9988.0
2021-12-20 13:50:00,28.99,29.06,28.96,29.02,11091.0,28.6713,28.7405,28.6416,28.701,11091.0
2021-12-20 14:00:00,29.01,29.03,28.97,28.99,7907.0,28.6911,28.7109,28.6515,28.6713,7907.0
2021-12-20 14:10:00,28.98,29.07,28.95,29.04,9884.0,28.6614,28.7504,28.6317,28.7207,9884.0
2021-12-20 14:20:00,29.04,29.07,29.02,29.05,7921.0,28.7207,28.7504,28.701,28.7306,7921.0
2021-12-20 14:30:00,29.06,29.06,28.92,28.93,11166.0,28.7405,28.7405,28.6021,28.612,11166.0
2021-12-20 14:40:00,28.94,28.97,28.86,28.88,10272.0,28.6218,28.6515,28.5427,28.5625,10272.0
2021-12-20 14:50:00,28.86,28.96,28.85,28.9,18790.0,28.5427,28.6416,28.5328,28.5823,18790.0
2021-12-20 15:00:00,28.93,28.98,28.89,28.93,21534.0,28.612,28.6614,28.5724,28.612,21534.0
2021-12-20 15:10:00,28.94,29.02,28.89,29.01,39268.0,28.6218,28.701,28.5724,28.6911,39268.0
2021-12-20 15:20:00,29.02,29.18,28.99,29.18,29840.0,28.701,28.8592,28.6713,28.8592,29840.0
2021-12-20 15:30:00,29.15,29.16,29.02,29.06,30206.0,28.8295,28.8394,28.701,28.7405,30206.0
2021-12-20 15:40:00,29.06,29.13,29.06,29.1,39337.0,28.7405,28.8098,28.7405,28.7801,39337.0
2021-12-20 15:50:00,29.11,29.3,29.11,29.26,193425.0,28.79,28.9779,28.79,28.9383,193425.0
2021-12-21 09:30:00,29.41,30.01,29.29,30.01,63450.0,29.0867,29.6801,28.968,29.6801,63450.0
2021-12-21 09:40:00,30.01,30.12,29.97,30.11,26696.0,29.6801,29.7889,29.6405,29.779,26696.0
2021-12-21 09:50:00,30.12,30.19,29.98,30.19,18331.0,29.7889,29.8581,29.6504,29.8581,18331.0
2021-12-21 10:00:00,30.19,30.37,30.17,30.31,33128.0,29.8581,30.0361,29.8383,29.9768,33128.0
2021-12-21 10:10:00,30.32,30.5,30.27,30.41,27083.0,29.9867,30.1647,29.9372,30.0757,27083.0
2021-12-21 10:20:00,30.46,30.54,30.29,30.29,23505.0,30.1251,30.2043,29.957,29.957,23505.0
2021-12-21 10:30:00,30.31,30.38,30.29,30.34,16252.0,29.9768,30.046,29.957,30.0065,16252.0
2021-12-21 10:40:00,30.34,30.45,30.31,30.41,11799.0,30.0065,30.1152,29.9768,30.0757,11799.0
2021-12-21 10:50:00,30.41,30.48,30.36,30.38,29347.0,30.0757,30.1449,30.0262,30.046,29347.0
2021-12-21 11:00:00,30.4,30.54,30.38,30.51,31619.0,30.0658,30.2043,30.046,30.1746,31619.0
2021-12-21 11:10:00,30.52,30.61,30.5,30.61,16915.0,30.1845,30.2735,30.1647,30.2735,16915.0
2021-12-21 11:20:00,30.63,30.69,30.59,30.63,14797.0,30.2933,30.3526,30.2537,30.2933,14797.0
2021-12-21 11:30:00,30.62,30.66,30.57,30.64,31077.0,30.2834,30.3229,30.2339,30.3032,31077.0
2021-12-21 11:40:00,30.65,30.76,30.63,30.71,42692.0,30.313,30.4218,30.2933,30.3724,42692.0
2021-12-21 11:50:00,30.73,30.74,30.66,30.72,26367.0,30.3922,30.4021,30.3229,30.3823,26367.0
2021-12-21 12:00:00,30.71,30.83,30.68,30.79,60512.0,30.3724,30.4911,30.3427,30.4515,60512.0
2021-12-21 12:10:00,30.79,30.89,30.78,30.83,32466.0,30.4515,30.5504,30.4416,30.4911,32466.0
2021-12-21 12:20:00,30.82,30.82,30.73,30.78,19244.0,30.4812,30.4812,30.3922,30.4416,19244.0
2021-12-21 12:30:00,30.77,30.8,30.71,30.8,21844.0,30.4317,30.4614,30.3724,30.4614,21844.0
2021-12-21 12:40:00,30.8,30.85,30.76,30.81,24527.0,30.4614,30.5108,30.4218,30.4713,24527.0
2021-12-21 12:50:00,30.8,30.89,30.78,30.85,17817.0,30.4614,30.5504,30.4416,30.5108,17817.0
2021-12-21 13:00:00,30.85,30.86,30.8,30.84,32819.0,30.5108,30.5207,30.4614,30.501,32819.0
2021-12-21 13:10:00,30.86,30.92,30.85,30.87,32323.0,30.5207,30.5801,30.5108,30.5306,32323.0
2021-12-21 13:20:00,30.87,30.98,30.87,30.97,59787.0,30.5306,30.6394,30.5306,30.6295,59787.0
2021-12-21 13:30:00,30.96,31.04,30.91,31.03,45012.0,30.6196,30.6988,30.5702,30.6889,45012.0
2021-12-21 13:40:00,31.04,31.06,30.99,31.0,36897.0,30.6988,30.7185,30.6493,30.6592,36897.0
2021-12-21 13:50:00,31.0,31.01,30.87,30.92,23215.0,30.6592,30.6691,30.5306,30.5801,23215.0
2021-12-21 14:00:00,30.92,30.99,30.9,30.99,60097.0,30.5801,30.6493,30.5603,30.6493,60097.0
2021-12-21 14:10:00,31.0,31.01,30.93,30.94,19625.0,30.6592,30.6691,30.59,30.5999,19625.0
2021-12-21 14:20:00,30.94,30.98,30.91,30.92,30306.0,30.5999,30.6394,30.5702,30.5801,30306.0
2021-12-21 14:30:00,30.92,30.96,30.85,30.85,27045.0,30.5801,30.6196,30.5108,30.5108,27045.0
2021-12-21 14:40:00,30.85,30.94,30.84,30.92,19937.0,30.5108,30.5999,30.501,30.5801,19937.0
2021-12-21 14:50:00,30.93,30.95,30.79,30.83,320936.0,30.59,30.6097,30.4515,30.4911,320936.0
2021-12-21 15:00:00,30.84,30.89,30.82,30.83,235025.0,30.501,30.5504,30.4812,30.4911,235025.0
2021-12-21 15:10:00,30.84,30.86,30.8,30.84,93233.0,30.501,30.5207,30.4614,30.501,93233.0
2021-12-21 15:20:00,30.86,30.92,30.64,30.64,197984.0,30.5207,30.5801,30.3032,30.3032,197984.0
2021-12-21 15:30:00,30.64,30.71,30.56,30.61,66407.0,30.3032,30.3724,30.224,30.2735,66407.0
2021-12-21 15:40:00,30.62,30.62,30.53,30.54,85590.0,30.2834,30.2834,30.1944,30.2043,85590.0
2021-12-21 15:50:00,30.54,30.63,30.54,30.59,289150.0,30.2043,30.2933,30.2043,30.2537,289150.0
2021-12-22 09:30:00,30.59,30.64,30.25,30.42,39042.0,30.2537,30.3032,29.9174,30.0856,39042.0
2021-12-22 09:40:00,30.4,30.61,30.29,30.29,35643.0,30.0658,30.2735,29.957,29.957,35643.0
2021-12-22 09:50:00,30.3,30.46,30.19,30.42,31812.0,29.9669,30.1251,29.8581,30.0856,31812.0
2021-12-22 10:00:00,30.44,30.56,30.38,30.39,110279.0,30.1054,30.224,30.046,30.0559,110279.0
2021-12-22 10:10:00,30.38,30.52,30.36,30.47,126583.0,30.046,30.1845,30.0262,30.135,126583.0
2021-12-22 10:20:00,30.47,30.48,30.4,30.46,108096.0,30.135,30.1449,30.0658,30.1251,108096.0
2021-12-22 10:30:00,30.46,30.63,30.43,30.59,60715.0,30.1251,30.2933,30.0955,30.2537,60715.0
2021-12-22 10:40:00,30.6,30.62,30.53,30.55,102108.0,30.2636,30.2834,30.1944,30.2141,102108.0
2021-12-22 10:50:00,30.56,30.57,30.4,30.5,95897.0,30.224,30.2339,30.0658,30.1647,95897.0
2021-12-22 11:00:00,30.51,30.55,30.42,30.45,84136.0,30.1746,30.2141,30.0856,30.1152,84136.0
2021-12-22 11:10:00,30.45,30.75,30.43,30.72,32555.0,30.1152,30.4119,30.0955,30.3823,32555.0
2021-12-22 11:20:00,30.72,30.73,30.56,30.63,25785.0,30.3823,30.3922,30.224,30.2933,25785.0
2021-12-22 11:30:00,30.67,30.68,30.53,30.55,30041.0,30.3328,30.3427,30.1944,30.2141,30041.0
2021-12-22 11:40:00,30.55,30.6,30.47,30.55,26223.0,30.2141,30.2636,30.135,30.2141,26223.0
2021-12-22 11:50:00,30.57,30.6,30.51,30.59,29062.0,30.2339,30.2636,30.1746,30.2537,29062.0
2021-12-22 12:00:00,30.59,30.59,30.46,30.48,35698.0,30.2537,30.2537,30.1251,30.1449,35698.0
2021-12-22 12:10:00,30.48,30.53,30.44,30.49,65342.0,30.1449,30.1944,30.1054,30.1548,65342.0
2021-12-22 12:20:00,30.49,30.59,30.47,30.57,34184.0,30.1548,30.2537,30.135,30.2339,34184.0
2021-12-22 12:30:00,30.58,30.59,30.51,30.51,27977.0,30.2438,30.2537,30.1746,30.1746,27977.0
2021-12-22 12:40:00,30.52,30.54,30.45,30.46,26287.0,30.1845,30.2043,30.1152,30.1251,26287.0
2021-12-22 12:50:00,30.48,30.57,30.48,30.55,36666.0,30.1449,30.2339,30.1449,30.2141,36666.0
2021-12-22 13:00:00,30.55,30.61,30.5,30.58,93948.0,30.2141,30.2735,30.1647,30.2438,93948.0
2021-12-22 13:10:00,30.58,30.6,30.52,30.56,46736.0,30.2438,30.2636,30.1845,30.224,46736.0
2021-12-22 13:20:00,30.57,30.59,30.52,30.59,36104.0,30.2339,30.2537,30.1845,30.2537,36104.0
2021-12-22 13:30:00,30.59,30.62,30.45,30.47,70432.0,30.2537,30.2834,30.1152,30.135,70432.0
2021-12-22 13:40:00,30.47,30.52,30.43,30.49,27717.0,30.135,30.1845,30.0955,30.1548,27717.0
2021-12-22 13:50:00,30.48,30.49,30.43,30.44,18460.0,30.1449,30.1548,30.0955,30.1054,18460.0
2021-12-22 14:00:00,30.43,30.44,30.37,30.37,33196.0,30.0955,30.1054,30.0361,30.0361,33196.0
2021-12-22 14:10:00,30.38,30.39,30.33,30.33,23815.0,30.046,30.0559,29.9966,29.9966,23815.0
2021-12-22 14:20:00,30.34,30.35,30.21,30.22,73181.0,30.0065,30.0163,29.8779,29.8878,73181.0
2021-12-22 14:30:00,30.23,30.27,30.16,30.22,226156.0,29.8977,29.9372,29.8284,29.8878,226156.0
2021-12-22 14:40:00,30.21,30.29,30.13,30.19,99414.0,29.8779,29.957,29.7988,29.8581,99414.0
2021-12-22 14:50:00,30.18,30.19,30.11,30.12,184581.0,29.8482,29.8581,29.779,29.7889,184581.0
2021-12-22 15:00:00,30.12,30.21,30.09,30.15,133881.0,29.7889,29.8779,29.7592,29.8185,133881.0
2021-12-22 15:10:00,30.15,30.18,30.07,30.1,198740.0,29.8185,29.8482,29.7394,29.7691,198740.0
2021-12-22 15:20:00,30.1,30.11,30.05,30.06,88069.0,29.7691,29.779,29.7196,29.7295,88069.0
2021-12-22 15:30:00,30.06,30.11,30.04,30.09,129516.0,29.7295,29.779,29.7097,29.7592,129516.0
2021-12-22 15:40:00,30.09,30.13,30.06,30.12,100288.0,29.7592,29.7988,29.7295,29.7889,100288.0
2021-12-22 15:50:00,30.13,30.31,30.13,30.3,379647.0,29.7988,29.9768,29.7988,29.9669,379647.0
2021-12-23 09:30:00,30.39,30.78,30.32,30.77,73923.0,30.0559,30.4416,29.9867,30.4317,73923.0
2021-12-23 09:40:00,30.78,30.83,30.53,30.7,17209.0,30.4416,30.4911,30.1944,30.3625,17209.0
2021-12-23 09:50:00,30.7,30.87,30.65,30.86,28701.0,30.3625,30.5306,30.313,30.5207,28701.0
2021-12-23 10:00:00,30.86,30.97,30.78,30.96,55358.0,30.5207,30.6295,30.4416,30.6196,55358.0
2021-12-23 10:10:00,30.96,31.12,30.93,31.11,45960.0,30.6196,30.7779,30.59,30.768,45960.0
2021-12-23 10:20:00,31.09,31.13,31.04,31.08,31443.0,30.7482,30.7878,30.6988,30.7383,31443.0
2021-12-23 10:30:00,31.1,31.15,30.99,31.06,71175.0,30.7581,30.8075,30.6493,30.7185,71175.0
2021-12-23 10:40:00,31.05,31.11,31.02,31.09,41878.0,30.7086,30.768,30.679,30.7482,41878.0
2021-12-23 10:50:00,31.08,31.16,31.06,31.16,39775.0,30.7383,30.8174,30.7185,30.8174,39775.0
2021-12-23 11:00:00,31.14,31.18,31.1,31.13,23443.0,30.7977,30.8372,30.7581,30.7878,23443.0
2021-12-23 11:10:00,31.13,31.13,30.94,31.02,37343.0,30.7878,30.7878,30.5999,30.679,37343.0
2021-12-23 11:20:00,31.01,31.01,30.87,30.94,31294.0,30.6691,30.6691,30.5306,30.5999,31294.0
2021-12-23 11:30:00,30.94,30.99,30.93,30.94,18133.0,30.5999,30.6493,30.59,30.5999,18133.0
2021-12-23 11:40:00,30.96,30.99,30.94,30.94,16302.0,30.6196,30.6493,30.5999,30.5999,16302.0
2021-12-23 11:50:00,30.94,30.94,30.87,30.87,15666.0,30.5999,30.5999,30.5306,30.5306,15666.0
2021-12-23 12:00:00,30.88,30.96,30.87,30.95,9113.0,30.5405,30.6196,30.5306,30.6097,9113.0
2021-12-23 12:10:00,30.94,30.97,30.9,30.96,63660.0,30.5999,30.6295,30.5603,30.6196,63660.0
2021-12-23 12:20:00,30.96,31.01,30.89,30.91,24970.0,30.6196,30.6691,30.5504,30.5702,24970.0
2021-12-23 12:30:00,30.92,30.98,30.89,30.92,26832.0,30.5801,30.6394,30.5504,30.5801,26832.0
2021-12-23 12:40:00,30.91,30.95,30.91,30.92,25542.0,30.5702,30.6097,30.5702,30.5801,25542.0
2021-12-23 12:50:00,30.91,30.92,30.88,30.89,14578.0,30.5702,30.5801,30.5405,30.5504,14578.0
2021-12-23 13:00:00,30.89,30.96,30.84,30.95,43959.0,30.5504,30.6196,30.501,30.6097,43959.0
2021-12-23 13:10:00,30.94,30.94,30.87,30.91,24595.0,30.5999,30.5999,30.5306,30.5702,24595.0
2021-12-23 13:20:00,30.91,30.94,30.89,30.9,38297.0,30.5702,30.5999,30.5504,30.5603,38297.0
2021-12-23 13:30:00,30.9,30.95,30.88,30.95,51304.0,30.5603,30.6097,30.5405,30.6097,51304.0
2021-12-23 13:40:00,30.95,31.02,30.94,30.95,28347.0,30.6097,30.679,30.5999,30.6097,28347.0
2021-12-23 13:50:00,30.95,31.07,30.95,31.04,37198.0,30.6097,30.7284,30.6097,30.6988,37198.0
2021-12-23 14:00:00,31.05,31.13,31.05,31.06,21312.0,30.7086,30.7878,30.7086,30.7185,21312.0
2021-12-23 14:10:00,31.06,31.14,31.05,31.14,23854.0,30.7185,30.7977,30.7086,30.7977,23854.0
2021-12-23 14:20:00,31.13,31.14,31.1,31.11,19415.0,30.7878,30.7977,30.7581,30.768,19415.0
2021-12-23 14:30:00,31.1,31.13,31.07,31.13,20187.0,30.7581,30.7878,30.7284,30.7878,20187.0
2021-12-23 14:40:00,31.14,31.14,31.1,31.12,26886.0,30.7977,30.7977,30.7581,30.7779,26886.0
2021-12-23 14:50:00,31.12,31.18,31.1,31.15,21407.0,30.7779,30.8372,30.7581,30.8075,21407.0
2021-12-23 15:00:00,31.15,31.15,31.05,31.07,22779.0,30.8075,30.8075,30.7086,30.7284,22779.0
2021-12-23 15:10:00,31.07,31.1,31.04,31.08,29875.0,30.7284,30.7581,30.6988,30.7383,29875.0
2021-12-23 15:20:00,31.08,31.12,31.07,31.11,32849.0,30.7383,30.7779,30.7284,30.768,32849.0
2021-12-23 15:30:00,31.11,31.15,31.07,31.13,55799.0,30.768,30.8075,30.7284,30.7878,55799.0
2021-12-23 15:40:00,31.14,31.15,31.1,31.14,76680.0,30.7977,30.8075,30.7581,30.7977,76680.0
2021-12-23 15:50:00,31.14,31.23,31.11,31.12,205844.0,30.7977,30.8867,30.768,30.7779,205844.0
2021-12-27 09:30:00,31.0,31.01,30.77,30.95,37669.0,30.6592,30.6691,30.4317,30.6097,37669.0
2021-12-27 09:40:00,30.95,31.19,30.92,31.19,16854.0,30.6097,30.8471,30.5801,30.8471,16854.0
2021-12-27 09:50:00,31.18,31.23,30.87,30.92,16306.0,30.8372,30.8867,30.5306,30.5801,16306.0
2021-12-27 10:00:00,30.92,31.1,30.86,31.1,19555.0,30.5801,30.7581,30.5207,30.7581,19555.0
2021-12-27 10:10:00,31.1,31.17,31.06,31.11,9927.0,30.7581,30.8273,30.7185,30.768,9927.0
2021-12-27 10:20:00,31.11,31.26,31.11,31.25,15032.0,30.768,30.9163,30.768,30.9064,15032.0
2021-12-27 10:30:00,31.27,31.28,31.17,31.22,12843.0,30.9262,30.9361,30.8273,30.8768,12843.0
2021-12-27 10:40:00,31.23,31.3,31.23,31.25,16486.0,30.8867,30.9559,30.8867,30.9064,16486.0
2021-12-27 10:50:00,31.27,31.38,31.27,31.37,17072.0,30.9262,31.035,30.9262,31.0251,17072.0
2021-12-27 11:00:00,31.36,31.39,31.31,31.36,14084.0,31.0152,31.0449,30.9658,31.0152,14084.0
2021-12-27 11:10:00,31.37,31.37,31.27,31.28,18353.0,31.0251,31.0251,30.9262,30.9361,18353.0
2021-12-27 11:20:00,31.27,31.32,31.25,31.29,25258.0,30.9262,30.9757,30.9064,30.946,25258.0
2021-12-27 11:30:00,31.28,31.31,31.23,31.31,11677.0,30.9361,30.9658,30.8867,30.9658,11677.0
2021-12-27 11:40:00,31.31,31.33,31.24,31.28,13346.0,30.9658,30.9856,30.8966,30.9361,13346.0
2021-12-27 11:50:00,31.29,31.32,31.28,31.29,8623.0,30.946,30.9757,30.9361,30.946,8623.0
2021-12-27 12:00:00,31.3,31.3,31.27,31.29,9652.0,30.9559,30.9559,30.9262,30.946,9652.0
2021-12-27 12:10:00,31.28,31.32,31.27,31.29,11414.0,30.9361,30.9757,30.9262,30.946,11414.0
2021-12-27 12:20:00,31.3,31.31,31.25,31.26,14602.0,30.9559,30.9658,30.9064,30.9163,14602.0
2021-12-27 12:30:00,31.25,31.25,31.22,31.24,23966.0,30.9064,30.9064,30.8768,30.8966,23966.0
2021-12-27 12:40:00,31.23,31.29,31.23,31.29,18336.0,30.8867,30.946,30.8867,30.946,18336.0
2021-12-27 12:50:00,31.3,31.3,31.25,31.27,6448.0,30.9559,30.9559,30.9064,30.9262,6448.0
2021-12-27 13:00:00,31.27,31.28,31.25,31.27,8685.0,30.9262,30.9361,30.9064,30.9262,8685.0
2021-12-27 13:10:00,31.26,31.28,31.25,31.27,5279.0,30.9163,30.9361,30.9064,30.9262,5279.0
2021-12-27 13:20:00,31.26,31.29,31.24,31.24,15337.0,30.9163,30.946,30.8966,30.8966,15337.0
2021-12-27 13:30:00,31.24,31.25,31.2,31.24,6523.0,30.8966,30.9064,30.857,30.8966,6523.0
2021-12-27 13:40:00,31.24,31.31,31.23,31.3,6441.0,30.8966,30.9658,30.8867,30.9559,6441.0
2021-12-27 13:50:00,31.29,31.33,31.26,31.31,16525.0,30.946,30.9856,30.9163,30.9658,16525.0
2021-12-27 14:00:00,31.31,31.32,31.26,31.3,20393.0,30.9658,30.9757,30.9163,30.9559,20393.0
2021-12-27 14:10:00,31.3,31.31,31.24,31.27,13293.0,30.9559,30.9658,30.8966,30.9262,13293.0
2021-12-27 14:20:00,31.27,31.3,31.26,31.29,11322.0,30.9262,30.9559,30.9163,30.946,11322.0
2021-12-27 14:30:00,31.3,31.33,31.26,31.27,12696.0,30.9559,30.9856,30.9163,30.9262,12696.0
2021-12-27 14:40:00,31.27,31.27,31.21,31.26,12118.0,30.9262,30.9262,30.8669,30.9163,12118.0
2021-12-27 14:50:00,31.26,31.29,31.24,31.28,12931.0,30.9163,30.946,30.8966,30.9361,12931.0
2021-12-27 15:00:00,31.28,31.31,31.25,31.31,13209.0,30.9361,30.9658,30.9064,30.9658,13209.0
2021-12-27 15:10:00,31.3,31.3,31.26,31.3,14998.0,30.9559,30.9559,30.9163,30.9559,14998.0
2021-12-27 15:20:00,31.29,31.31,31.26,31.27,17400.0,30.946,30.9658,30.9163,30.9262,17400.0
2021-12-27 15:30:00,31.27,31.3,31.24,31.27,30451.0,30.9262,30.9559,30.8966,30.9262,30451.0
2021-12-27 15:40:00,31.27,31.32,31.26,31.31,38306.0,30.9262,30.9757,30.9163,30.9658,38306.0
2021-12-27 15:50:00,31.31,31.41,31.31,31.35,130760.0,30.9658,31.0647,30.9658,31.0053,130760.0
2021-12-28 09:30:00,31.16,31.55,31.16,31.55,19393.0,30.8174,31.2031,30.8174,31.2031,19393.0
2021-12-28 09:40:00,31.52,31.61,31.43,31.5,12471.0,31.1735,31.2625,31.0845,31.1537,12471.0
2021-12-28 09:50:00,31.5,31.64,31.49,31.6,7595.0,31.1537,31.2922,31.1438,31.2526,7595.0
2021-12-28 10:00:00,31.59,31.71,31.49,31.52,14683.0,31.2427,31.3614,31.1438,31.1735,14683.0
2021-12-28 10:10:00,31.48,31.6,31.48,31.55,12417.0,31.1339,31.2526,31.1339,31.2031,12417.0
2021-12-28 10:20:00,31.54,31.63,31.53,31.61,9983.0,31.1933,31.2823,31.1834,31.2625,9983.0
2021-12-28 10:30:00,31.62,31.64,31.57,31.57,11129.0,31.2724,31.2922,31.2229,31.2229,11129.0
2021-12-28 10:40:00,31.58,31.63,31.55,31.57,13788.0,31.2328,31.2823,31.2031,31.2229,13788.0
2021-12-28 10:50:00,31.57,31.59,31.54,31.56,14420.0,31.2229,31.2427,31.1933,31.213,14420.0
2021-12-28 11:00:00,31.55,31.57,31.49,31.53,21338.0,31.2031,31.2229,31.1438,31.1834,21338.0
2021-12-28 11:10:00,31.52,31.54,31.47,31.51,54985.0,31.1735,31.1933,31.124,31.1636,54985.0
2021-12-28 11:20:00,31.52,31.62,31.51,31.59,9184.0,31.1735,31.2724,31.1636,31.2427,9184.0
2021-12-28 11:30:00,31.59,31.68,31.57,31.66,8730.0,31.2427,31.3317,31.2229,31.3119,8730.0
2021-12-28 11:40:00,31.66,31.67,31.6,31.62,8115.0,31.3119,31.3218,31.2526,31.2724,8115.0
2021-12-28 11:50:00,31.63,31.69,31.63,31.65,26270.0,31.2823,31.3416,31.2823,31.302,26270.0
2021-12-28 12:00:00,31.64,31.65,31.59,31.6,11034.0,31.2922,31.302,31.2427,31.2526,11034.0
2021-12-28 12:10:00,31.59,31.59,31.54,31.58,24571.0,31.2427,31.2427,31.1933,31.2328,24571.0
2021-12-28 12:20:00,31.57,31.57,31.48,31.48,10374.0,31.2229,31.2229,31.1339,31.1339,10374.0
2021-12-28 12:30:00,31.49,31.49,31.42,31.46,11286.0,31.1438,31.1438,31.0746,31.1141,11286.0
2021-12-28 12:40:00,31.46,31.47,31.43,31.46,20957.0,31.1141,31.124,31.0845,31.1141,20957.0
2021-12-28 12:50:00,31.46,31.51,31.45,31.51,6808.0,31.1141,31.1636,31.1042,31.1636,6808.0
2021-12-28 13:00:00,31.5,31.52,31.49,31.51,6517.0,31.1537,31.1735,31.1438,31.1636,6517.0
2021-12-28 13:10:00,31.51,31.56,31.5,31.55,16568.0,31.1636,31.213,31.1537,31.2031,16568.0
2021-12-28 13:20:00,31.55,31.58,31.53,31.55,9533.0,31.2031,31.2328,31.1834,31.2031,9533.0
2021-12-28 13:30:00,31.55,31.57,31.51,31.53,16054.0,31.2031,31.2229,31.1636,31.1834,16054.0
2021-12-28 13:40:00,31.53,31.54,31.49,31.5,5059.0,31.1834,31.1933,31.1438,31.1537,5059.0
2021-12-28 13:50:00,31.51,31.55,31.51,31.55,8573.0,31.1636,31.2031,31.1636,31.2031,8573.0
2021-12-28 14:00:00,31.55,31.55,31.48,31.5,15280.0,31.2031,31.2031,31.1339,31.1537,15280.0
2021-12-28 14:10:00,31.5,31.58,31.5,31.55,28565.0,31.1537,31.2328,31.1537,31.2031,28565.0
2021-12-28 14:20:00,31.55,31.55,31.46,31.46,6945.0,31.2031,31.2031,31.1141,31.1141,6945.0
2021-12-28 14:30:00,31.47,31.5,31.43,31.43,7328.0,31.124,31.1537,31.0845,31.0845,7328.0
2021-12-28 14:40:00,31.43,31.52,31.42,31.51,9589.0,31.0845,31.1735,31.0746,31.1636,9589.0
2021-12-28 14:50:00,31.52,31.54,31.49,31.5,10196.0,31.1735,31.1933,31.1438,31.1537,10196.0
2021-12-28 15:00:00,31.5,31.5,31.47,31.5,7548.0,31.1537,31.1537,31.124,31.1537,7548.0
2021-12-28 15:10:00,31.5,31.57,31.49,31.56,17951.0,31.1537,31.2229,31.1438,31.213,17951.0
2021-12-28 15:20:00,31.56,31.6,31.54,31.59,16225.0,31.213,31.2526,31.1933,31.2427,16225.0
2021-12-28 15:30:00,31.59,31.63,31.55,31.56,43503.0,31.2427,31.2823,31.2031,31.213,43503.0
2021-12-28 15:40:00,31.56,31.62,31.55,31.62,24770.0,31.213,31.2724,31.2031,31.2724,24770.0
2021-12-28 15:50:00,31.61,31.66,31.55,31.65,208910.0,31.2625,31.3119,31.2031,31.302,208910.0
2021-12-29 09:30:00,31.42,31.47,31.24,31.38,30166.0,31.0746,31.124,30.8966,31.035,30166.0
2021-12-29 09:40:00,31.44,31.48,31.38,31.46,45044.0,31.0944,31.1339,31.035,31.1141,45044.0
2021-12-29 09:50:00,31.43,31.73,31.4,31.5,70544.0,31.0845,31.3812,31.0548,31.1537,70544.0
2021-12-29 10:00:00,31.49,31.56,31.45,31.54,10516.0,31.1438,31.213,31.1042,31.1933,10516.0
2021-12-29 10:10:00,31.52,31.65,31.49,31.65,23593.0,31.1735,31.302,31.1438,31.302,23593.0
2021-12-29 10:20:00,31.63,31.69,31.57,31.62,84795.0,31.2823,31.3416,31.2229,31.2724,84795.0
2021-12-29 10:30:00,31.62,31.73,31.62,31.65,31938.0,31.2724,31.3812,31.2724,31.302,31938.0
2021-12-29 10:40:00,31.64,31.68,31.59,31.62,12378.0,31.2922,31.3317,31.2427,31.2724,12378.0
2021-12-29 10:50:00,31.62,31.64,31.59,31.62,9733.0,31.2724,31.2922,31.2427,31.2724,9733.0
2021-12-29 11:00:00,31.61,31.68,31.61,31.68,4335.0,31.2625,31.3317,31.2625,31.3317,4335.0
2021-12-29 11:10:00,31.67,31.67,31.61,31.61,4363.0,31.3218,31.3218,31.2625,31.2625,4363.0
2021-12-29 11:20:00,31.6,31.61,31.53,31.53,8226.0,31.2526,31.2625,31.1834,31.1834,8226.0
2021-12-29 11:30:00,31.52,31.52,31.44,31.45,6467.0,31.1735,31.1735,31.0944,31.1042,6467.0
2021-12-29 11:40:00,31.44,31.51,31.44,31.5,24239.0,31.0944,31.1636,31.0944,31.1537,24239.0
2021-12-29 11:50:00,31.5,31.52,31.47,31.49,3819.0,31.1537,31.1735,31.124,31.1438,3819.0
2021-12-29 12:00:00,31.47,31.49,31.44,31.46,7621.0,31.124,31.1438,31.0944,31.1141,7621.0
2021-12-29 12:10:00,31.45,31.47,31.43,31.47,3340.0,31.1042,31.124,31.0845,31.124,3340.0
2021-12-29 12:20:00,31.47,31.49,31.44,31.48,8868.0,31.124,31.1438,31.0944,31.1339,8868.0
2021-12-29 12:30:00,31.48,31.55,31.48,31.53,5655.0,31.1339,31.2031,31.1339,31.1834,5655.0
2021-12-29 12:40:00,31.54,31.57,31.54,31.55,8145.0,31.1933,31.2229,31.1933,31.2031,8145.0
2021-12-29 12:50:00,31.54,31.56,31.53,31.53,6162.0,31.1933,31.213,31.1834,31.1834,6162.0
2021-12-29 13:00:00,31.54,31.58,31.53,31.54,7446.0,31.1933,31.2328,31.1834,31.1933,7446.0
2021-12-29 13:10:00,31.55,31.57,31.52,31.52,5505.0,31.2031,31.2229,31.1735,31.1735,5505.0
2021-12-29 13:20:00,31.53,31.53,31.49,31.53,4154.0,31.1834,31.1834,31.1438,31.1834,4154.0
2021-12-29 13:30:00,31.53,31.55,31.52,31.53,4371.0,31.1834,31.2031,31.1735,31.1834,4371.0
2021-12-29 13:40:00,31.54,31.55,31.52,31.52,6356.0,31.1933,31.2031,31.1735,31.1735,6356.0
2021-12-29 13:50:00,31.52,31.56,31.51,31.56,6526.0,31.1735,31.213,31.1636,31.213,6526.0
2021-12-29 14:00:00,31.56,31.58,31.55,31.58,11055.0,31.213,31.2328,31.2031,31.2328,11055.0
2021-12-29 14:10:00,31.57,31.6,31.56,31.59,7098.0,31.2229,31.2526,31.213,31.2427,7098.0
2021-12-29 14:20:00,31.58,31.6,31.56,31.59,10589.0,31.2328,31.2526,31.213,31.2427,10589.0
2021-12-29 14:30:00,31.58,31.59,31.56,31.58,10542.0,31.2328,31.2427,31.213,31.2328,10542.0
2021-12-29 14:40:00,31.57,31.59,31.55,31.57,14892.0,31.2229,31.2427,31.2031,31.2229,14892.0
2021-12-29 14:50:00,31.56,31.57,31.52,31.53,9082.0,31.213,31.2229,31.1735,31.1834,9082.0
2021-12-29 15:00:00,31.53,31.56,31.52,31.55,21149.0,31.1834,31.213,31.1735,31.2031,21149.0
2021-12-29 15:10:00,31.55,31.57,31.53,31.56,15537.0,31.2031,31.2229,31.1834,31.213,15537.0
2021-12-29 15:20:00,31.56,31.59,31.54,31.59,28313.0,31.213,31.2427,31.1933,31.2427,28313.0
2021-12-29 15:30:00,31.59,31.61,31.52,31.6,58344.0,31.2427,31.2625,31.1735,31.2526,58344.0
2021-12-29 15:40:00,31.6,31.65,31.54,31.64,60933.0,31.2526,31.302,31.1933,31.2922,60933.0
2021-12-29 15:50:00,31.65,31.67,31.59,31.63,162699.0,31.302,31.3218,31.2427,31.2823,162699.0
2021-12-30 09:30:00,31.55,31.98,31.52,31.9,59458.0,31.2031,31.6284,31.1735,31.5493,59458.0
2021-12-30 09:40:00,31.87,31.94,31.77,31.9,9492.0,31.5196,31.5889,31.4207,31.5493,9492.0
2021-12-30 09:50:00,31.96,31.96,31.81,31.92,5739.0,31.6086,31.6086,31.4603,31.5691,5739.0
2021-12-30 10:00:00,31.9,32.02,31.87,31.97,37057.0,31.5493,31.668,31.5196,31.6185,37057.0
2021-12-30 10:10:00,31.94,32.01,31.91,31.96,25329.0,31.5889,31.6581,31.5592,31.6086,25329.0
2021-12-30 10:20:00,31.94,31.95,31.86,31.87,13437.0,31.5889,31.5988,31.5097,31.5196,13437.0
2021-12-30 10:30:00,31.91,31.95,31.89,31.91,13138.0,31.5592,31.5988,31.5394,31.5592,13138.0
2021-12-30 10:40:00,31.92,31.94,31.88,31.9,7713.0,31.5691,31.5889,31.5295,31.5493,7713.0
2021-12-30 10:50:00,31.9,31.94,31.88,31.92,11429.0,31.5493,31.5889,31.5295,31.5691,11429.0
2021-12-30 11:00:00,31.92,31.94,31.89,31.9,17167.0,31.5691,31.5889,31.5394,31.5493,17167.0
2021-12-30 11:10:00,31.9,31.92,31.81,31.82,8521.0,31.5493,31.5691,31.4603,31.4702,8521.0
2021-12-30 11:20:00,31.82,31.89,31.81,31.89,18065.0,31.4702,31.5394,31.4603,31.5394,18065.0
2021-12-30 11:30:00,31.87,31.93,31.86,31.92,8560.0,31.5196,31.579,31.5097,31.5691,8560.0
2021-12-30 11:40:00,31.92,31.96,31.91,31.93,36846.0,31.5691,31.6086,31.5592,31.579,36846.0
2021-12-30 11:50:00,31.95,31.97,31.94,31.96,7990.0,31.5988,31.6185,31.5889,31.6086,7990.0
2021-12-30 12:00:00,31.97,31.99,31.96,31.96,9287.0,31.6185,31.6383,31.6086,31.6086,9287.0
2021-12-30 12:10:00,31.97,31.98,31.9,31.91,31141.0,31.6185,31.6284,31.5493,31.5592,31141.0
2021-12-30 12:20:00,31.89,31.89,31.85,31.85,8550.0,31.5394,31.5394,31.4999,31.4999,8550.0
2021-12-30 12:30:00,31.84,31.86,31.82,31.83,6930.0,31.49,31.5097,31.4702,31.4801,6930.0
2021-12-30 12:40:00,31.82,31.91,31.82,31.91,10010.0,31.4702,31.5592,31.4702,31.5592,10010.0
2021-12-30 12:50:00,31.91,31.92,31.87,31.91,15645.0,31.5592,31.5691,31.5196,31.5592,15645.0
2021-12-30 13:00:00,31.92,31.95,31.9,31.93,10335.0,31.5691,31.5988,31.5493,31.579,10335.0
2021-12-30 13:10:00,31.93,31.93,31.87,31.87,13691.0,31.579,31.579,31.5196,31.5196,13691.0
2021-12-30 13:20:00,31.87,31.88,31.86,31.86,7224.0,31.5196,31.5295,31.5097,31.5097,7224.0
2021-12-30 13:30:00,31.87,31.91,31.86,31.88,5677.0,31.5196,31.5592,31.5097,31.5295,5677.0
2021-12-30 13:40:00,31.88,31.92,31.87,31.9,10293.0,31.5295,31.5691,31.5196,31.5493,10293.0
2021-12-30 13:50:00,31.9,31.94,31.9,31.92,21140.0,31.5493,31.5889,31.5493,31.5691,21140.0
2021-12-30 14:00:00,31.92,31.94,31.87,31.89,17704.0,31.5691,31.5889,31.5196,31.5394,17704.0
2021-12-30 14:10:00,31.88,31.89,31.86,31.89,7127.0,31.5295,31.5394,31.5097,31.5394,7127.0
2021-12-30 14:20:00,31.88,31.92,31.87,31.88,10235.0,31.5295,31.5691,31.5196,31.5295,10235.0
2021-12-30 14:30:00,31.87,31.91,31.87,31.91,7269.0,31.5196,31.5592,31.5196,31.5592,7269.0
2021-12-30 14:40:00,31.91,31.91,31.86,31.87,11073.0,31.5592,31.5592,31.5097,31.5196,11073.0
2021-12-30 14:50:00,31.87,31.9,31.85,31.9,10281.0,31.5196,31.5493,31.4999,31.5493,10281.0
2021-12-30 15:00:00,31.9,31.9,31.85,31.87,46763.0,31.5493,31.5493,31.4999,31.5196,46763.0
2021-12-30 15:10:00,31.87,31.92,31.84,31.92,59828.0,31.5196,31.5691,31.49,31.5691,59828.0
2021-12-30 15:20:00,31.92,31.92,31.81,31.84,20217.0,31.5691,31.5691,31.4603,31.49,20217.0
2021-12-30 15:30:00,31.84,31.87,31.7,31.73,42831.0,31.49,31.5196,31.3515,31.3812,42831.0
2021-12-30 15:40:00,31.72,31.74,31.64,31.66,27652.0,31.3713,31.3911,31.2922,31.3119,27652.0
2021-12-30 15:50:00,31.65,31.69,31.59,31.64,111145.0,31.302,31.3416,31.2427,31.2922,111145.0
2021-12-31 09:30:00,31.65,31.74,31.42,31.52,26027.0,31.302,31.3911,31.0746,31.1735,26027.0
2021-12-31 09:40:00,31.5,31.69,31.5,31.65,36938.0,31.1537,31.3416,31.1537,31.302,36938.0
2021-12-31 09:50:00,31.65,31.78,31.64,31.74,7961.0,31.302,31.4306,31.2922,31.3911,7961.0
2021-12-31 10:00:00,31.7,31.78,31.61,31.75,6138.0,31.3515,31.4306,31.2625,31.4009,6138.0
2021-12-31 10:10:00,31.76,31.8,31.68,31.68,40915.0,31.4108,31.4504,31.3317,31.3317,40915.0
2021-12-31 10:20:00,31.66,31.69,31.62,31.68,9022.0,31.3119,31.3416,31.2724,31.3317,9022.0
2021-12-31 10:30:00,31.69,31.69,31.63,31.63,4916.0,31.3416,31.3416,31.2823,31.2823,4916.0
2021-12-31 10:40:00,31.63,31.65,31.58,31.64,7584.0,31.2823,31.302,31.2328,31.2922,7584.0
2021-12-31 10:50:00,31.63,31.7,31.63,31.69,4296.0,31.2823,31.3515,31.2823,31.3416,4296.0
2021-12-31 11:00:00,31.7,31.72,31.66,31.71,5354.0,31.3515,31.3713,31.3119,31.3614,5354.0
2021-12-31 11:10:00,31.74,31.8,31.74,31.78,7803.0,31.3911,31.4504,31.3911,31.4306,7803.0
2021-12-31 11:20:00,31.77,31.8,31.73,31.74,9993.0,31.4207,31.4504,31.3812,31.3911,9993.0
2021-12-31 11:30:00,31.74,31.78,31.71,31.78,37696.0,31.3911,31.4306,31.3614,31.4306,37696.0
2021-12-31 11:40:00,31.77,31.79,31.69,31.69,37121.0,31.4207,31.4405,31.3416,31.3416,37121.0
2021-12-31 11:50:00,31.68,31.75,31.68,31.71,8442.0,31.3317,31.4009,31.3317,31.3614,8442.0
2021-12-31 12:00:00,31.69,31.73,31.67,31.7,8918.0,31.3416,31.3812,31.3218,31.3515,8918.0
2021-12-31 12:10:00,31.68,31.7,31.66,31.7,8714.0,31.3317,31.3515,31.3119,31.3515,8714.0
2021-12-31 12:20:00,31.7,31.72,31.68,31.69,8899.0,31.3515,31.3713,31.3317,31.3416,8899.0
2021-12-31 12:30:00,31.68,31.72,31.65,31.72,31956.0,31.3317,31.3713,31.302,31.3713,31956.0
2021-12-31 12:40:00,31.73,31.75,31.72,31.72,7907.0,31.3812,31.4009,31.3713,31.3713,7907.0
2021-12-31 12:50:00,31.74,31.77,31.73,31.77,7075.0,31.3911,31.4207,31.3812,31.4207,7075.0
2021-12-31 13:00:00,31.77,31.77,31.69,31.72,9408.0,31.4207,31.4207,31.3416,31.3713,9408.0
2021-12-31 13:10:00,31.72,31.75,31.72,31.73,5900.0,31.3713,31.4009,31.3713,31.3812,5900.0
2021-12-31 13:20:00,31.72,31.77,31.72,31.77,5480.0,31.3713,31.4207,31.3713,31.4207,5480.0
2021-12-31 13:30:00,31.77,31.83,31.77,31.81,8959.0,31.4207,31.4801,31.4207,31.4603,8959.0
2021-12-31 13:40:00,31.82,31.83,31.8,31.82,6505.0,31.4702,31.4801,31.4504,31.4702,6505.0
2021-12-31 13:50:00,31.81,31.85,31.81,31.85,6559.0,31.4603,31.4999,31.4603,31.4999,6559.0
2021-12-31 14:00:00,31.84,31.86,31.81,31.84,16294.0,31.49,31.5097,31.4603,31.49,16294.0
2021-12-31 14:10:00,31.83,31.83,31.76,31.77,7868.0,31.4801,31.4801,31.4108,31.4207,7868.0
2021-12-31 14:20:00,31.77,31.84,31.77,31.83,11620.0,31.4207,31.49,31.4207,31.4801,11620.0
2021-12-31 14:30:00,31.84,31.86,31.84,31.85,14165.0,31.49,31.5097,31.49,31.4999,14165.0
2021-12-31 14:40:00,31.85,31.85,31.83,31.83,9776.0,31.4999,31.4999,31.4801,31.4801,9776.0
2021-12-31 14:50:00,31.84,31.86,31.83,31.85,12069.0,31.49,31.5097,31.4801,31.4999,12069.0
2021-12-31 15:00:00,31.85,31.9,31.84,31.89,18829.0,31.4999,31.5493,31.49,31.5394,18829.0
2021-12-31 15:10:00,31.9,31.9,31.86,31.88,13146.0,31.5493,31.5493,31.5097,31.5295,13146.0
2021-12-31 15:20:00,31.88,31.91,31.85,31.9,24469.0,31.5295,31.5592,31.4999,31.5493,24469.0
2021-12-31 15:30:00,31.89,31.89,31.8,31.88,31816.0,31.5394,31.5394,31.4504,31.5295,31816.0
2021-12-31 15:40:00,31.88,31.96,31.85,31.95,73394.0,31.5295,31.6086,31.4999,31.5988,73394.0
2021-12-31 15:50:00,31.94,31.96,31.81,31.82,185855.0,31.5889,31.6086,31.4603,31.4702,185855.0
2022-01-03 09:30:00,32.0,32.36,31.99,32.35,38400.0,31.6482,32.0042,31.6383,31.9944,38400.0
2022-01-03 09:40:00,32.37,32.48,32.27,32.29,26726.0,32.0141,32.1229,31.9152,31.935,26726.0
2022-01-03 09:50:00,32.29,32.51,32.28,32.51,44166.0,31.935,32.1526,31.9251,32.1526,44166.0
2022-01-03 10:00:00,32.47,32.56,32.34,32.42,34247.0,32.113,32.202,31.9845,32.0636,34247.0
2022-01-03 10:10:00,32.46,32.56,32.44,32.49,57109.0,32.1031,32.202,32.0834,32.1328,57109.0
2022-01-03 10:20:00,32.5,32.65,32.5,32.64,47684.0,32.1427,32.2911,32.1427,32.2812,47684.0
2022-01-03 10:30:00,32.63,32.77,32.62,32.65,102725.0,32.2713,32.4097,32.2614,32.2911,102725.0
2022-01-03 10:40:00,32.66,32.68,32.46,32.5,37466.0,32.3009,32.3207,32.1031,32.1427,37466.0
2022-01-03 10:50:00,32.51,32.57,32.45,32.46,25645.0,32.1526,32.2119,32.0933,32.1031,25645.0
2022-01-03 11:00:00,32.47,32.6,32.47,32.47,20091.0,32.113,32.2416,32.113,32.113,20091.0
2022-01-03 11:10:00,32.46,32.46,32.3,32.4,26699.0,32.1031,32.1031,31.9449,32.0438,26699.0
2022-01-03 11:20:00,32.4,32.47,32.39,32.42,17591.0,32.0438,32.113,32.0339,32.0636,17591.0
2022-01-03 11:30:00,32.41,32.45,32.22,32.23,19168.0,32.0537,32.0933,31.8658,31.8757,19168.0
2022-01-03 11:40:00,32.24,32.36,32.24,32.33,19275.0,31.8856,32.0042,31.8856,31.9746,19275.0
2022-01-03 11:50:00,32.32,32.41,32.31,32.38,20558.0,31.9647,32.0537,31.9548,32.024,20558.0
2022-01-03 12:00:00,32.37,32.4,32.36,32.37,21247.0,32.0141,32.0438,32.0042,32.0141,21247.0
2022-01-03 12:10:00,32.39,32.39,32.3,32.31,12835.0,32.0339,32.0339,31.9449,31.9548,12835.0
2022-01-03 12:20:00,32.33,32.35,32.31,32.35,16378.0,31.9746,31.9944,31.9548,31.9944,16378.0
2022-01-03 12:30:00,32.34,32.34,32.3,32.3,16595.0,31.9845,31.9845,31.9449,31.9449,16595.0
2022-01-03 12:40:00,32.29,32.3,32.26,32.29,15907.0,31.935,31.9449,31.9053,31.935,15907.0
2022-01-03 12:50:00,32.3,32.36,32.3,32.31,18994.0,31.9449,32.0042,31.9449,31.9548,18994.0
2022-01-03 13:00:00,32.32,32.35,32.29,32.29,15650.0,31.9647,31.9944,31.935,31.935,15650.0
2022-01-03 13:10:00,32.29,32.33,32.28,32.32,17622.0,31.935,31.9746,31.9251,31.9647,17622.0
2022-01-03 13:20:00,32.32,32.33,32.29,32.3,16320.0,31.9647,31.9746,31.935,31.9449,16320.0
2022-01-03 13:30:00,32.3,32.3,32.23,32.23,18670.0,31.9449,31.9449,31.8757,31.8757,18670.0
2022-01-03 13:40:00,32.24,32.28,32.22,32.25,20401.0,31.8856,31.9251,31.8658,31.8955,20401.0
2022-01-03 13:50:00,32.26,32.35,32.23,32.33,30425.0,31.9053,31.9944,31.8757,31.9746,30425.0
2022-01-03 14:00:00,32.34,32.39,32.33,32.38,17817.0,31.9845,32.0339,31.9746,32.024,17817.0
2022-01-03 14:10:00,32.38,32.4,32.37,32.38,20126.0,32.024,32.0438,32.0141,32.024,20126.0
2022-01-03 14:20:00,32.38,32.45,32.37,32.43,19834.0,32.024,32.0933,32.0141,32.0735,19834.0
2022-01-03 14:30:00,32.44,32.44,32.32,32.35,24189.0,32.0834,32.0834,31.9647,31.9944,24189.0
2022-01-03 14:40:00,32.36,32.4,32.36,32.39,26404.0,32.0042,32.0438,32.0042,32.0339,26404.0
2022-01-03 14:50:00,32.4,32.46,32.39,32.45,31608.0,32.0438,32.1031,32.0339,32.0933,31608.0
2022-01-03 15:00:00,32.45,32.46,32.41,32.45,24872.0,32.0933,32.1031,32.0537,32.0933,24872.0
2022-01-03 15:10:00,32.45,32.48,32.4,32.43,34398.0,32.0933,32.1229,32.0438,32.0735,34398.0
2022-01-03 15:20:00,32.43,32.5,32.4,32.47,39259.0,32.0735,32.1427,32.0438,32.113,39259.0
2022-01-03 15:30:00,32.48,32.48,32.34,32.38,63618.0,32.1229,32.1229,31.9845,32.024,63618.0
2022-01-03 15:40:00,32.38,32.38,32.25,32.34,87655.0,32.024,32.024,31.8955,31.9845,87655.0
2022-01-03 15:50:00,32.33,32.36,32.26,32.33,151398.0,31.9746,32.0042,31.9053,31.9746,151398.0
2022-01-04 09:30:00,32.69,33.05,32.45,32.95,75955.0,32.3306,32.6867,32.0933,32.5878,75955.0
2022-01-04 09:40:00,32.93,33.08,32.88,33.05,76606.0,32.568,32.7163,32.5185,32.6867,76606.0
2022-01-04 09:50:00,33.08,33.31,33.07,33.24,50252.0,32.7163,32.9438,32.7064,32.8746,50252.0
2022-01-04 10:00:00,33.25,33.32,33.21,33.27,25634.0,32.8845,32.9537,32.8449,32.9042,25634.0
2022-01-04 10:10:00,33.27,33.36,33.23,33.33,40316.0,32.9042,32.9933,32.8647,32.9636,40316.0
2022-01-04 10:20:00,33.33,33.47,33.31,33.41,47849.0,32.9636,33.102,32.9438,33.0427,47849.0
2022-01-04 10:30:00,33.45,33.45,33.34,33.42,29266.0,33.0823,33.0823,32.9735,33.0526,29266.0
2022-01-04 10:40:00,33.41,33.53,33.35,33.48,42765.0,33.0427,33.1614,32.9834,33.1119,42765.0
2022-01-04 10:50:00,33.48,33.52,33.33,33.39,29722.0,33.1119,33.1515,32.9636,33.0229,29722.0
2022-01-04 11:00:00,33.39,33.49,33.22,33.49,53096.0,33.0229,33.1218,32.8548,33.1218,53096.0
2022-01-04 11:10:00,33.48,33.52,33.41,33.5,45062.0,33.1119,33.1515,33.0427,33.1317,45062.0
2022-01-04 11:20:00,33.5,33.51,33.3,33.33,31566.0,33.1317,33.1416,32.9339,32.9636,31566.0
2022-01-04 11:30:00,33.33,33.36,33.23,33.33,27286.0,32.9636,32.9933,32.8647,32.9636,27286.0
2022-01-04 11:40:00,33.32,33.41,33.28,33.39,82374.0,32.9537,33.0427,32.9141,33.0229,82374.0
2022-01-04 11:50:00,33.4,33.47,33.36,33.39,19127.0,33.0328,33.102,32.9933,33.0229,19127.0
2022-01-04 12:00:00,33.39,33.42,33.36,33.38,18161.0,33.0229,33.0526,32.9933,33.013,18161.0
2022-01-04 12:10:00,33.38,33.43,33.23,33.4,100799.0,33.013,33.0625,32.8647,33.0328,100799.0
2022-01-04 12:20:00,33.39,33.42,33.34,33.34,19090.0,33.0229,33.0526,32.9735,32.9735,19090.0
2022-01-04 12:30:00,33.32,33.38,33.31,33.37,17717.0,32.9537,33.013,32.9438,33.0031,17717.0
2022-01-04 12:40:00,33.37,33.42,33.35,33.38,36354.0,33.0031,33.0526,32.9834,33.013,36354.0
2022-01-04 12:50:00,33.39,33.44,33.39,33.42,12439.0,33.0229,33.0724,33.0229,33.0526,12439.0
2022-01-04 13:00:00,33.43,33.44,33.37,33.44,24776.0,33.0625,33.0724,33.0031,33.0724,24776.0
2022-01-04 13:10:00,33.43,33.46,33.4,33.41,23462.0,33.0625,33.0922,33.0328,33.0427,23462.0
2022-01-04 13:20:00,33.41,33.45,33.38,33.44,23852.0,33.0427,33.0823,33.013,33.0724,23852.0
2022-01-04 13:30:00,33.44,33.44,33.37,33.42,17063.0,33.0724,33.0724,33.0031,33.0526,17063.0
2022-01-04 13:40:00,33.42,33.44,33.38,33.44,19809.0,33.0526,33.0724,33.013,33.0724,19809.0
2022-01-04 13:50:00,33.43,33.44,33.36,33.37,32924.0,33.0625,33.0724,32.9933,33.0031,32924.0
2022-01-04 14:00:00,33.37,33.42,33.37,33.41,23630.0,33.0031,33.0526,33.0031,33.0427,23630.0
2022-01-04 14:10:00,33.41,33.48,33.41,33.44,23135.0,33.0427,33.1119,33.0427,33.0724,23135.0
2022-01-04 14:20:00,33.43,33.47,33.42,33.44,21692.0,33.0625,33.102,33.0526,33.0724,21692.0
2022-01-04 14:30:00,33.43,33.55,33.43,33.5,36172.0,33.0625,33.1812,33.0625,33.1317,36172.0
2022-01-04 14:40:00,33.49,33.53,33.47,33.51,32701.0,33.1218,33.1614,33.102,33.1416,32701.0
2022-01-04 14:50:00,33.51,33.56,33.49,33.55,32850.0,33.1416,33.1911,33.1218,33.1812,32850.0
2022-01-04 15:00:00,33.54,33.68,33.52,33.68,67585.0,33.1713,33.3097,33.1515,33.3097,67585.0
2022-01-04 15:10:00,33.67,33.67,33.61,33.62,66045.0,33.2998,33.2998,33.2405,33.2504,66045.0
2022-01-04 15:20:00,33.62,33.66,33.56,33.58,66541.0,33.2504,33.29,33.1911,33.2108,66541.0
2022-01-04 15:30:00,33.59,33.65,33.56,33.59,113520.0,33.2207,33.2801,33.1911,33.2207,113520.0
2022-01-04 15:40:00,33.59,33.69,33.57,33.63,117073.0,33.2207,33.3196,33.2009,33.2603,117073.0
2022-01-04 15:50:00,33.63,33.69,33.5,33.55,307887.0,33.2603,33.3196,33.1317,33.1812,307887.0
2022-01-05 09:30:00,33.81,34.3,33.71,34.21,112531.0,33.4383,33.9229,33.3394,33.8339,112531.0
2022-01-05 09:40:00,34.18,34.25,33.97,34.12,45532.0,33.8042,33.8735,33.5965,33.7449,45532.0
2022-01-05 09:50:00,34.11,34.24,33.93,34.09,85018.0,33.735,33.8636,33.557,33.7152,85018.0
2022-01-05 10:00:00,34.11,34.13,33.86,33.96,84658.0,33.735,33.7548,33.4878,33.5867,84658.0
2022-01-05 10:10:00,33.97,34.04,33.93,33.98,78150.0,33.5965,33.6658,33.557,33.6064,78150.0
2022-01-05 10:20:00,33.98,34.14,33.97,34.03,37597.0,33.6064,33.7647,33.5965,33.6559,37597.0
2022-01-05 10:30:00,34.04,34.09,33.97,34.01,28619.0,33.6658,33.7152,33.5965,33.6361,28619.0
2022-01-05 10:40:00,33.99,33.99,33.84,33.99,46345.0,33.6163,33.6163,33.468,33.6163,46345.0
2022-01-05 10:50:00,33.99,34.0,33.83,33.88,41734.0,33.6163,33.6262,33.4581,33.5075,41734.0
2022-01-05 11:00:00,33.88,33.9,33.76,33.8,74786.0,33.5075,33.5273,33.3889,33.4284,74786.0
2022-01-05 11:10:00,33.81,33.95,33.81,33.82,23702.0,33.4383,33.5768,33.4383,33.4482,23702.0
2022-01-05 11:20:00,33.82,33.87,33.77,33.78,34769.0,33.4482,33.4976,33.3987,33.4086,34769.0
2022-01-05 11:30:00,33.77,33.8,33.71,33.79,32000.0,33.3987,33.4284,33.3394,33.4185,32000.0
2022-01-05 11:40:00,33.78,33.79,33.71,33.76,24475.0,33.4086,33.4185,33.3394,33.3889,24475.0
2022-01-05 11:50:00,33.76,33.78,33.71,33.78,19465.0,33.3889,33.4086,33.3394,33.4086,19465.0
2022-01-05 12:00:00,33.77,33.81,33.74,33.8,17488.0,33.3987,33.4383,33.3691,33.4284,17488.0
2022-01-05 12:10:00,33.8,33.82,33.78,33.8,19555.0,33.4284,33.4482,33.4086,33.4284,19555.0
2022-01-05 12:20:00,33.8,33.87,33.8,33.86,15264.0,33.4284,33.4976,33.4284,33.4878,15264.0
2022-01-05 12:30:00,33.86,33.9,33.77,33.81,28909.0,33.4878,33.5273,33.3987,33.4383,28909.0
2022-01-05 12:40:00,33.81,33.88,33.74,33.75,20050.0,33.4383,33.5075,33.3691,33.379,20050.0
2022-01-05 12:50:00,33.75,33.77,33.72,33.76,42116.0,33.379,33.3987,33.3493,33.3889,42116.0
2022-01-05 13:00:00,33.77,33.77,33.7,33.7,21849.0,33.3987,33.3987,33.3295,33.3295,21849.0
2022-01-05 13:10:00,33.7,33.7,33.6,33.61,42326.0,33.3295,33.3295,33.2306,33.2405,42326.0
2022-01-05 13:20:00,33.61,33.71,33.61,33.7,20270.0,33.2405,33.3394,33.2405,33.3295,20270.0
2022-01-05 13:30:00,33.71,33.75,33.7,33.74,19666.0,33.3394,33.379,33.3295,33.3691,19666.0
2022-01-05 13:40:00,33.75,33.79,33.72,33.78,23941.0,33.379,33.4185,33.3493,33.4086,23941.0
2022-01-05 13:50:00,33.78,33.81,33.76,33.77,42207.0,33.4086,33.4383,33.3889,33.3987,42207.0
2022-01-05 14:00:00,33.77,33.77,33.62,33.63,59953.0,33.3987,33.3987,33.2504,33.2603,59953.0
2022-01-05 14:10:00,33.64,33.64,33.45,33.48,52013.0,33.2702,33.2702,33.0823,33.1119,52013.0
2022-01-05 14:20:00,33.48,33.51,33.39,33.46,136499.0,33.1119,33.1416,33.0229,33.0922,136499.0
2022-01-05 14:30:00,33.46,33.52,33.41,33.48,141944.0,33.0922,33.1515,33.0427,33.1119,141944.0
2022-01-05 14:40:00,33.48,33.48,33.36,33.44,45858.0,33.1119,33.1119,32.9933,33.0724,45858.0
2022-01-05 14:50:00,33.45,33.5,33.4,33.48,39935.0,33.0823,33.1317,33.0328,33.1119,39935.0
2022-01-05 15:00:00,33.47,33.48,33.29,33.33,57218.0,33.102,33.1119,32.924,32.9636,57218.0
2022-01-05 15:10:00,33.34,33.46,33.32,33.42,40873.0,32.9735,33.0922,32.9537,33.0526,40873.0
2022-01-05 15:20:00,33.43,33.45,33.35,33.4,71773.0,33.0625,33.0823,32.9834,33.0328,71773.0
2022-01-05 15:30:00,33.4,33.42,33.32,33.34,90446.0,33.0328,33.0526,32.9537,32.9735,90446.0
2022-01-05 15:40:00,33.34,33.42,33.33,33.38,95357.0,32.9735,33.0526,32.9636,33.013,95357.0
2022-01-05 15:50:00,33.37,33.39,33.28,33.32,277149.0,33.0031,33.0229,32.9141,32.9537,277149.0
2022-01-06 09:30:00,33.78,34.09,33.41,34.07,78000.0,33.4086,33.7152,33.0427,33.6954,78000.0
2022-01-06 09:40:00,34.04,34.06,33.71,33.75,118043.0,33.6658,33.6856,33.3394,33.379,118043.0
2022-01-06 09:50:00,33.76,33.88,33.5,33.56,154753.0,33.3889,33.5075,33.1317,33.1911,154753.0
2022-01-06 10:00:00,33.59,33.76,33.46,33.51,116364.0,33.2207,33.3889,33.0922,33.1416,116364.0
2022-01-06 10:10:00,33.52,33.54,33.36,33.37,34694.0,33.1515,33.1713,32.9933,33.0031,34694.0
2022-01-06 10:20:00,33.38,33.67,33.38,33.56,34636.0,33.013,33.2998,33.013,33.1911,34636.0
2022-01-06 10:30:00,33.56,33.7,33.53,33.63,36978.0,33.1911,33.3295,33.1614,33.2603,36978.0
2022-01-06 10:40:00,33.64,33.65,33.54,33.59,40821.0,33.2702,33.2801,33.1713,33.2207,40821.0
2022-01-06 10:50:00,33.59,33.66,33.55,33.61,38707.0,33.2207,33.29,33.1812,33.2405,38707.0
2022-01-06 11:00:00,33.61,33.88,33.57,33.85,43011.0,33.2405,33.5075,33.2009,33.4779,43011.0
2022-01-06 11:10:00,33.86,33.95,33.84,33.91,26068.0,33.4878,33.5768,33.468,33.5372,26068.0
2022-01-06 11:20:00,33.9,34.0,33.9,33.93,21819.0,33.5273,33.6262,33.5273,33.557,21819.0
2022-01-06 11:30:00,33.9,33.93,33.79,33.79,20089.0,33.5273,33.557,33.4185,33.4185,20089.0
2022-01-06 11:40:00,33.79,33.87,33.78,33.87,16307.0,33.4185,33.4976,33.4086,33.4976,16307.0
2022-01-06 11:50:00,33.88,33.9,33.82,33.84,19169.0,33.5075,33.5273,33.4482,33.468,19169.0
2022-01-06 12:00:00,33.83,33.93,33.79,33.93,15739.0,33.4581,33.557,33.4185,33.557,15739.0
2022-01-06 12:10:00,33.93,33.94,33.86,33.88,30183.0,33.557,33.5669,33.4878,33.5075,30183.0
2022-01-06 12:20:00,33.88,33.92,33.81,33.87,16357.0,33.5075,33.5471,33.4383,33.4976,16357.0
2022-01-06 12:30:00,33.84,33.9,33.81,33.87,27117.0,33.468,33.5273,33.4383,33.4976,27117.0
2022-01-06 12:40:00,33.87,33.96,33.87,33.93,19443.0,33.4976,33.5867,33.4976,33.557,19443.0
2022-01-06 12:50:00,33.92,33.94,33.88,33.9,14210.0,33.5471,33.5669,33.5075,33.5273,14210.0
2022-01-06 13:00:00,33.9,33.92,33.88,33.89,19677.0,33.5273,33.5471,33.5075,33.5174,19677.0
2022-01-06 13:10:00,33.89,33.92,33.79,33.82,14569.0,33.5174,33.5471,33.4185,33.4482,14569.0
2022-01-06 13:20:00,33.82,33.82,33.74,33.79,24535.0,33.4482,33.4482,33.3691,33.4185,24535.0
2022-01-06 13:30:00,33.79,33.82,33.74,33.77,32408.0,33.4185,33.4482,33.3691,33.3987,32408.0
2022-01-06 13:40:00,33.77,33.84,33.76,33.8,25151.0,33.3987,33.468,33.3889,33.4284,25151.0
2022-01-06 13:50:00,33.79,33.83,33.77,33.83,30617.0,33.4185,33.4581,33.3987,33.4581,30617.0
2022-01-06 14:00:00,33.83,33.84,33.75,33.78,32374.0,33.4581,33.468,33.379,33.4086,32374.0
2022-01-06 14:10:00,33.8,33.81,33.76,33.8,55425.0,33.4284,33.4383,33.3889,33.4284,55425.0
2022-01-06 14:20:00,33.8,33.88,33.77,33.86,35644.0,33.4284,33.5075,33.3987,33.4878,35644.0
2022-01-06 14:30:00,33.85,33.86,33.79,33.84,22795.0,33.4779,33.4878,33.4185,33.468,22795.0
2022-01-06 14:40:00,33.83,33.84,33.8,33.84,32287.0,33.4581,33.468,33.4284,33.468,32287.0
2022-01-06 14:50:00,33.84,33.91,33.83,33.86,29759.0,33.468,33.5372,33.4581,33.4878,29759.0
2022-01-06 15:00:00,33.86,33.89,33.81,33.83,44079.0,33.4878,33.5174,33.4383,33.4581,44079.0
2022-01-06 15:10:00,33.83,33.84,33.71,33.75,45154.0,33.4581,33.468,33.3394,33.379,45154.0
2022-01-06 15:20:00,33.75,33.82,33.75,33.76,110402.0,33.379,33.4482,33.379,33.3889,110402.0
2022-01-06 15:30:00,33.76,33.77,33.67,33.76,89005.0,33.3889,33.3987,33.2998,33.3889,89005.0
2022-01-06 15:40:00,33.77,33.79,33.69,33.73,163028.0,33.3987,33.4185,33.3196,33.3592,163028.0
2022-01-06 15:50:00,33.73,33.77,33.6,33.64,278170.0,33.3592,33.3987,33.2306,33.2702,278170.0
2022-01-07 09:30:00,33.78,33.98,33.34,33.95,84130.0,33.4086,33.6064,32.9735,33.5768,84130.0
2022-01-07 09:40:00,33.94,34.12,33.89,34.04,66882.0,33.5669,33.7449,33.5174,33.6658,66882.0
2022-01-07 09:50:00,34.02,34.18,34.0,34.17,42393.0,33.646,33.8042,33.6262,33.7943,42393.0
2022-01-07 10:00:00,34.18,34.2,34.03,34.08,43334.0,33.8042,33.824,33.6559,33.7053,43334.0
2022-01-07 10:10:00,34.07,34.11,34.02,34.04,44221.0,33.6954,33.735,33.646,33.6658,44221.0
2022-01-07 10:20:00,34.03,34.23,33.97,34.15,46256.0,33.6559,33.8537,33.5965,33.7746,46256.0
2022-01-07 10:30:00,34.13,34.19,34.06,34.06,61917.0,33.7548,33.8141,33.6856,33.6856,61917.0
2022-01-07 10:40:00,34.07,34.13,34.05,34.05,96424.0,33.6954,33.7548,33.6757,33.6757,96424.0
2022-01-07 10:50:00,34.03,34.13,34.0,34.1,34987.0,33.6559,33.7548,33.6262,33.7251,34987.0
2022-01-07 11:00:00,34.1,34.12,34.03,34.08,27824.0,33.7251,33.7449,33.6559,33.7053,27824.0
2022-01-07 11:10:00,34.08,34.17,34.05,34.11,45817.0,33.7053,33.7943,33.6757,33.735,45817.0
2022-01-07 11:20:00,34.12,34.19,34.12,34.16,81688.0,33.7449,33.8141,33.7449,33.7845,81688.0
2022-01-07 11:30:00,34.16,34.31,34.15,34.31,95623.0,33.7845,33.9328,33.7746,33.9328,95623.0
2022-01-07 11:40:00,34.32,34.33,34.22,34.29,80072.0,33.9427,33.9526,33.8438,33.913,80072.0
2022-01-07 11:50:00,34.3,34.48,34.3,34.42,58841.0,33.9229,34.1009,33.9229,34.0416,58841.0
2022-01-07 12:00:00,34.42,34.51,34.37,34.48,26056.0,34.0416,34.1306,33.9921,34.1009,26056.0
2022-01-07 12:10:00,34.48,34.62,34.46,34.57,35755.0,34.1009,34.2394,34.0812,34.1899,35755.0
2022-01-07 12:20:00,34.57,34.59,34.44,34.49,23743.0,34.1899,34.2097,34.0614,34.1108,23743.0
2022-01-07 12:30:00,34.48,34.5,34.43,34.45,34288.0,34.1009,34.1207,34.0515,34.0713,34288.0
2022-01-07 12:40:00,34.44,34.45,34.28,34.29,48251.0,34.0614,34.0713,33.9031,33.913,48251.0
2022-01-07 12:50:00,34.29,34.32,34.25,34.31,34219.0,33.913,33.9427,33.8735,33.9328,34219.0
2022-01-07 13:00:00,34.3,34.34,34.24,34.34,39203.0,33.9229,33.9625,33.8636,33.9625,39203.0
2022-01-07 13:10:00,34.33,34.35,34.25,34.26,41341.0,33.9526,33.9724,33.8735,33.8834,41341.0
2022-01-07 13:20:00,34.27,34.28,34.17,34.18,32372.0,33.8932,33.9031,33.7943,33.8042,32372.0
2022-01-07 13:30:00,34.18,34.25,34.16,34.25,36354.0,33.8042,33.8735,33.7845,33.8735,36354.0
2022-01-07 13:40:00,34.24,34.34,34.24,34.33,28050.0,33.8636,33.9625,33.8636,33.9526,28050.0
2022-01-07 13:50:00,34.33,34.38,34.3,34.3,21836.0,33.9526,34.002,33.9229,33.9229,21836.0
2022-01-07 14:00:00,34.3,34.34,34.26,34.27,30112.0,33.9229,33.9625,33.8834,33.8932,30112.0
2022-01-07 14:10:00,34.26,34.28,34.15,34.16,56717.0,33.8834,33.9031,33.7746,33.7845,56717.0
2022-01-07 14:20:00,34.16,34.17,33.99,34.02,191552.0,33.7845,33.7943,33.6163,33.646,191552.0
2022-01-07 14:30:00,34.02,34.05,33.96,34.0,144507.0,33.646,33.6757,33.5867,33.6262,144507.0
2022-01-07 14:40:00,33.99,34.01,33.95,33.98,97616.0,33.6163,33.6361,33.5768,33.6064,97616.0
2022-01-07 14:50:00,33.99,34.01,33.93,33.97,59739.0,33.6163,33.6361,33.557,33.5965,59739.0
2022-01-07 15:00:00,33.97,34.01,33.97,33.98,56725.0,33.5965,33.6361,33.5965,33.6064,56725.0
2022-01-07 15:10:00,33.97,33.99,33.95,33.98,65437.0,33.5965,33.6163,33.5768,33.6064,65437.0
2022-01-07 15:20:00,33.97,34.0,33.92,34.0,86482.0,33.5965,33.6262,33.5471,33.6262,86482.0
2022-01-07 15:30:00,34.0,34.11,33.97,34.11,97335.0,33.6262,33.735,33.5965,33.735,97335.0
2022-01-07 15:40:00,34.11,34.14,34.07,34.08,140362.0,33.735,33.7647,33.6954,33.7053,140362.0
2022-01-07 15:50:00,34.08,34.09,33.98,34.01,333649.0,33.7053,33.7152,33.6064,33.6361,333649.0
2022-01-10 09:30:00,34.11,34.39,34.01,34.12,174565.0,33.735,34.0119,33.6361,33.7449,174565.0
2022-01-10 09:40:00,34.13,34.25,34.08,34.23,114356.0,33.7548,33.8735,33.7053,33.8537,114356.0
2022-01-10 09:50:00,34.23,34.24,33.96,34.0,85455.0,33.8537,33.8636,33.5867,33.6262,85455.0
2022-01-10 10:00:00,33.99,34.02,33.85,33.97,109179.0,33.6163,33.646,33.4779,33.5965,109179.0
2022-01-10 10:10:00,33.96,33.96,33.57,33.62,50669.0,33.5867,33.5867,33.2009,33.2504,50669.0
2022-01-10 10:20:00,33.63,33.77,33.63,33.77,147447.0,33.2603,33.3987,33.2603,33.3987,147447.0
2022-01-10 10:30:00,33.77,33.89,33.72,33.75,49107.0,33.3987,33.5174,33.3493,33.379,49107.0
2022-01-10 10:40:00,33.75,33.75,33.44,33.46,45241.0,33.379,33.379,33.0724,33.0922,45241.0
2022-01-10 10:50:00,33.47,33.7,33.44,33.64,153173.0,33.102,33.3295,33.0724,33.2702,153173.0
2022-01-10 11:00:00,33.64,33.77,33.59,33.77,70684.0,33.2702,33.3987,33.2207,33.3987,70684.0
2022-01-10 11:10:00,33.77,33.88,33.75,33.87,89354.0,33.3987,33.5075,33.379,33.4976,89354.0
2022-01-10 11:20:00,33.86,33.86,33.74,33.78,69923.0,33.4878,33.4878,33.3691,33.4086,69923.0
2022-01-10 11:30:00,33.78,33.8,33.66,33.7,114926.0,33.4086,33.4284,33.29,33.3295,114926.0
2022-01-10 11:40:00,33.7,33.71,33.64,33.66,56506.0,33.3295,33.3394,33.2702,33.29,56506.0
2022-01-10 11:50:00,33.65,33.65,33.59,33.61,29264.0,33.2801,33.2801,33.2207,33.2405,29264.0
2022-01-10 12:00:00,33.6,33.71,33.59,33.65,60400.0,33.2306,33.3394,33.2207,33.2801,60400.0
2022-01-10 12:10:00,33.66,33.78,33.65,33.75,49994.0,33.29,33.4086,33.2801,33.379,49994.0
2022-01-10 12:20:00,33.76,33.84,33.75,33.77,105211.0,33.3889,33.468,33.379,33.3987,105211.0
2022-01-10 12:30:00,33.76,33.77,33.59,33.59,47673.0,33.3889,33.3987,33.2207,33.2207,47673.0
2022-01-10 12:40:00,33.59,33.6,33.53,33.58,35706.0,33.2207,33.2306,33.1614,33.2108,35706.0
2022-01-10 12:50:00,33.58,33.81,33.56,33.69,60671.0,33.2108,33.4383,33.1911,33.3196,60671.0
2022-01-10 13:00:00,33.7,33.75,33.66,33.72,121024.0,33.3295,33.379,33.29,33.3493,121024.0
2022-01-10 13:10:00,33.72,33.76,33.69,33.76,14867.0,33.3493,33.3889,33.3196,33.3889,14867.0
2022-01-10 13:20:00,33.76,33.77,33.69,33.73,37854.0,33.3889,33.3987,33.3196,33.3592,37854.0
2022-01-10 13:30:00,33.73,33.76,33.67,33.67,33842.0,33.3592,33.3889,33.2998,33.2998,33842.0
2022-01-10 13:40:00,33.67,33.79,33.66,33.77,19842.0,33.2998,33.4185,33.29,33.3987,19842.0
2022-01-10 13:50:00,33.77,33.86,33.77,33.83,103074.0,33.3987,33.4878,33.3987,33.4581,103074.0
2022-01-10 14:00:00,33.83,33.94,33.82,33.94,17238.0,33.4581,33.5669,33.4482,33.5669,17238.0
2022-01-10 14:10:00,33.95,33.98,33.9,33.96,65613.0,33.5768,33.6064,33.5273,33.5867,65613.0
2022-01-10 14:20:00,33.96,33.98,33.9,33.97,22765.0,33.5867,33.6064,33.5273,33.5965,22765.0
2022-01-10 14:30:00,33.96,34.0,33.93,33.98,70137.0,33.5867,33.6262,33.557,33.6064,70137.0
2022-01-10 14:40:00,33.98,34.05,33.98,34.02,43587.0,33.6064,33.6757,33.6064,33.646,43587.0
2022-01-10 14:50:00,34.03,34.1,33.99,33.99,81434.0,33.6559,33.7251,33.6163,33.6163,81434.0
2022-01-10 15:00:00,34.0,34.04,33.72,33.76,116594.0,33.6262,33.6658,33.3493,33.3889,116594.0
2022-01-10 15:10:00,33.76,33.92,33.73,33.85,66186.0,33.3889,33.5471,33.3592,33.4779,66186.0
2022-01-10 15:20:00,33.85,33.98,33.84,33.95,91538.0,33.4779,33.6064,33.468,33.5768,91538.0
2022-01-10 15:30:00,33.95,33.95,33.79,33.87,82409.0,33.5768,33.5768,33.4185,33.4976,82409.0
2022-01-10 15:40:00,33.87,33.97,33.83,33.89,184726.0,33.4976,33.5965,33.4581,33.5174,184726.0
2022-01-10 15:50:00,33.89,34.03,33.88,33.98,239535.0,33.5174,33.6559,33.5075,33.6064,239535.0
2022-01-11 09:30:00,33.96,34.36,33.89,33.94,66181.0,33.5867,33.9823,33.5174,33.5669,66181.0
2022-01-11 09:40:00,33.94,34.06,33.78,33.9,31792.0,33.5669,33.6856,33.4086,33.5273,31792.0
2022-01-11 09:50:00,33.89,33.92,33.67,33.72,139308.0,33.5174,33.5471,33.2998,33.3493,139308.0
2022-01-11 10:00:00,33.71,33.73,33.48,33.51,53452.0,33.3394,33.3592,33.1119,33.1416,53452.0
2022-01-11 10:10:00,33.52,33.6,33.49,33.6,40178.0,33.1515,33.2306,33.1218,33.2306,40178.0
2022-01-11 10:20:00,33.61,33.61,33.4,33.52,65668.0,33.2405,33.2405,33.0328,33.1515,65668.0
2022-01-11 10:30:00,33.53,33.56,33.4,33.49,53464.0,33.1614,33.1911,33.0328,33.1218,53464.0
2022-01-11 10:40:00,33.48,33.51,33.35,33.35,42224.0,33.1119,33.1416,32.9834,32.9834,42224.0
2022-01-11 10:50:00,33.35,33.48,33.34,33.48,40954.0,32.9834,33.1119,32.9735,33.1119,40954.0
2022-01-11 11:00:00,33.5,33.63,33.49,33.59,33283.0,33.1317,33.2603,33.1218,33.2207,33283.0
2022-01-11 11:10:00,33.6,33.69,33.54,33.69,38995.0,33.2306,33.3196,33.1713,33.3196,38995.0
2022-01-11 11:20:00,33.71,33.74,33.62,33.63,37206.0,33.3394,33.3691,33.2504,33.2603,37206.0
2022-01-11 11:30:00,33.63,33.68,33.54,33.67,60029.0,33.2603,33.3097,33.1713,33.2998,60029.0
2022-01-11 11:40:00,33.67,33.84,33.66,33.75,31290.0,33.2998,33.468,33.29,33.379,31290.0
2022-01-11 11:50:00,33.75,33.79,33.68,33.72,30980.0,33.379,33.4185,33.3097,33.3493,30980.0
2022-01-11 12:00:00,33.72,33.78,33.71,33.74,28821.0,33.3493,33.4086,33.3394,33.3691,28821.0
2022-01-11 12:10:00,33.74,33.8,33.73,33.79,21396.0,33.3691,33.4284,33.3592,33.4185,21396.0
2022-01-11 12:20:00,33.79,33.79,33.73,33.73,25188.0,33.4185,33.4185,33.3592,33.3592,25188.0
2022-01-11 12:30:00,33.74,33.81,33.74,33.77,24585.0,33.3691,33.4383,33.3691,33.3987,24585.0
2022-01-11 12:40:00,33.77,33.85,33.76,33.84,22353.0,33.3987,33.4779,33.3889,33.468,22353.0
2022-01-11 12:50:00,33.84,33.85,33.79,33.83,21642.0,33.468,33.4779,33.4185,33.4581,21642.0
2022-01-11 13:00:00,33.83,33.83,33.74,33.77,24849.0,33.4581,33.4581,33.3691,33.3987,24849.0
2022-01-11 13:10:00,33.77,33.86,33.75,33.86,21447.0,33.3987,33.4878,33.379,33.4878,21447.0
2022-01-11 13:20:00,33.86,33.9,33.85,33.9,24823.0,33.4878,33.5273,33.4779,33.5273,24823.0
2022-01-11 13:30:00,33.9,33.91,33.88,33.89,47308.0,33.5273,33.5372,33.5075,33.5174,47308.0
2022-01-11 13:40:00,33.89,33.96,33.86,33.94,53199.0,33.5174,33.5867,33.4878,33.5669,53199.0
2022-01-11 13:50:00,33.95,33.99,33.94,33.96,47980.0,33.5768,33.6163,33.5669,33.5867,47980.0
2022-01-11 14:00:00,33.96,33.98,33.93,33.95,27862.0,33.5867,33.6064,33.557,33.5768,27862.0
2022-01-11 14:10:00,33.95,33.96,33.89,33.9,35210.0,33.5768,33.5867,33.5174,33.5273,35210.0
2022-01-11 14:20:00,33.91,33.97,33.9,33.95,38896.0,33.5372,33.5965,33.5273,33.5768,38896.0
2022-01-11 14:30:00,33.95,33.96,33.91,33.95,30348.0,33.5768,33.5867,33.5372,33.5768,30348.0
2022-01-11 14:40:00,33.95,33.96,33.91,33.95,28857.0,33.5768,33.5867,33.5372,33.5768,28857.0
2022-01-11 14:50:00,33.95,33.97,33.9,33.95,42998.0,33.5768,33.5965,33.5273,33.5768,42998.0
2022-01-11 15:00:00,33.95,33.97,33.89,33.9,50967.0,33.5768,33.5965,33.5174,33.5273,50967.0
2022-01-11 15:10:00,33.9,33.96,33.88,33.94,48885.0,33.5273,33.5867,33.5075,33.5669,48885.0
2022-01-11 15:20:00,33.94,33.97,33.92,33.95,43369.0,33.5669,33.5965,33.5471,33.5768,43369.0
2022-01-11 15:30:00,33.95,33.95,33.81,33.84,71115.0,33.5768,33.5768,33.4383,33.468,71115.0
2022-01-11 15:40:00,33.84,33.92,33.83,33.86,83198.0,33.468,33.5471,33.4581,33.4878,83198.0
2022-01-11 15:50:00,33.86,33.95,33.86,33.92,259872.0,33.4878,33.5768,33.4878,33.5471,259872.0
2022-01-12 09:30:00,34.18,34.49,34.03,34.05,83100.0,33.8042,34.1108,33.6559,33.6757,83100.0
2022-01-12 09:40:00,34.08,34.15,33.97,34.14,57697.0,33.7053,33.7746,33.5965,33.7647,57697.0
2022-01-12 09:50:00,34.14,34.35,34.13,34.33,53398.0,33.7647,33.9724,33.7548,33.9526,53398.0
2022-01-12 10:00:00,34.33,34.35,34.13,34.21,34393.0,33.9526,33.9724,33.7548,33.8339,34393.0
2022-01-12 10:10:00,34.2,34.23,34.08,34.1,32390.0,33.824,33.8537,33.7053,33.7251,32390.0
2022-01-12 10:20:00,34.12,34.16,34.0,34.03,20764.0,33.7449,33.7845,33.6262,33.6559,20764.0
2022-01-12 10:30:00,34.04,34.16,33.95,34.04,28354.0,33.6658,33.7845,33.5768,33.6658,28354.0
2022-01-12 10:40:00,34.06,34.06,33.81,33.9,34771.0,33.6856,33.6856,33.4383,33.5273,34771.0
2022-01-12 10:50:00,33.92,34.02,33.92,33.97,17419.0,33.5471,33.646,33.5471,33.5965,17419.0
2022-01-12 11:00:00,33.97,34.03,33.86,33.94,33325.0,33.5965,33.6559,33.4878,33.5669,33325.0
2022-01-12 11:10:00,33.95,33.96,33.85,33.92,28171.0,33.5768,33.5867,33.4779,33.5471,28171.0
2022-01-12 11:20:00,33.93,34.0,33.89,33.99,13848.0,33.557,33.6262,33.5174,33.6163,13848.0
2022-01-12 11:30:00,33.98,34.01,33.95,33.95,15205.0,33.6064,33.6361,33.5768,33.5768,15205.0
2022-01-12 11:40:00,33.96,33.99,33.91,33.91,14105.0,33.5867,33.6163,33.5372,33.5372,14105.0
2022-01-12 11:50:00,33.9,33.93,33.86,33.89,17340.0,33.5273,33.557,33.4878,33.5174,17340.0
2022-01-12 12:00:00,33.9,33.92,33.85,33.92,14296.0,33.5273,33.5471,33.4779,33.5471,14296.0
2022-01-12 12:10:00,33.92,33.94,33.89,33.92,16354.0,33.5471,33.5669,33.5174,33.5471,16354.0
2022-01-12 12:20:00,33.92,33.94,33.9,33.91,10052.0,33.5471,33.5669,33.5273,33.5372,10052.0
2022-01-12 12:30:00,33.92,33.94,33.86,33.88,14700.0,33.5471,33.5669,33.4878,33.5075,14700.0
2022-01-12 12:40:00,33.89,33.93,33.89,33.93,7739.0,33.5174,33.557,33.5174,33.557,7739.0
2022-01-12 12:50:00,33.93,33.97,33.92,33.97,24199.0,33.557,33.5965,33.5471,33.5965,24199.0
2022-01-12 13:00:00,33.97,33.98,33.95,33.97,10996.0,33.5965,33.6064,33.5768,33.5965,10996.0
2022-01-12 13:10:00,33.97,34.02,33.95,34.0,13948.0,33.5965,33.646,33.5768,33.6262,13948.0
2022-01-12 13:20:00,33.99,34.02,33.96,33.96,17083.0,33.6163,33.646,33.5867,33.5867,17083.0
2022-01-12 13:30:00,33.95,33.98,33.91,33.93,12791.0,33.5768,33.6064,33.5372,33.557,12791.0
2022-01-12 13:40:00,33.94,33.96,33.92,33.93,17667.0,33.5669,33.5867,33.5471,33.557,17667.0
2022-01-12 13:50:00,33.93,33.93,33.87,33.89,15854.0,33.557,33.557,33.4976,33.5174,15854.0
2022-01-12 14:00:00,33.89,33.9,33.84,33.9,19245.0,33.5174,33.5273,33.468,33.5273,19245.0
2022-01-12 14:10:00,33.9,33.94,33.89,33.94,16699.0,33.5273,33.5669,33.5174,33.5669,16699.0
2022-01-12 14:20:00,33.93,33.99,33.93,33.96,18476.0,33.557,33.6163,33.557,33.5867,18476.0
2022-01-12 14:30:00,33.96,33.97,33.9,33.9,39763.0,33.5867,33.5965,33.5273,33.5273,39763.0
2022-01-12 14:40:00,33.9,33.95,33.86,33.91,24703.0,33.5273,33.5768,33.4878,33.5372,24703.0
2022-01-12 14:50:00,33.91,33.95,33.9,33.95,24041.0,33.5372,33.5768,33.5273,33.5768,24041.0
2022-01-12 15:00:00,33.95,33.96,33.86,33.9,31895.0,33.5768,33.5867,33.4878,33.5273,31895.0
2022-01-12 15:10:00,33.91,33.96,33.9,33.92,29432.0,33.5372,33.5867,33.5273,33.5471,29432.0
2022-01-12 15:20:00,33.93,33.97,33.9,33.97,40858.0,33.557,33.5965,33.5273,33.5965,40858.0
2022-01-12 15:30:00,33.96,33.96,33.85,33.87,61094.0,33.5867,33.5867,33.4779,33.4976,61094.0
2022-01-12 15:40:00,33.87,33.97,33.85,33.89,75585.0,33.4976,33.5965,33.4779,33.5174,75585.0
2022-01-12 15:50:00,33.9,33.99,33.89,33.93,230600.0,33.5273,33.6163,33.5174,33.557,230600.0
2022-01-13 09:30:00,34.06,34.53,34.03,34.52,52639.0,33.6856,34.1504,33.6559,34.1405,52639.0
2022-01-13 09:40:00,34.51,34.65,34.36,34.63,37681.0,34.1306,34.2691,33.9823,34.2493,37681.0
2022-01-13 09:50:00,34.64,34.85,34.6,34.82,55818.0,34.2592,34.4669,34.2196,34.4372,55818.0
2022-01-13 10:00:00,34.8,34.83,34.64,34.67,156778.0,34.4174,34.4471,34.2592,34.2888,156778.0
2022-01-13 10:10:00,34.67,34.72,34.52,34.53,37292.0,34.2888,34.3383,34.1405,34.1504,37292.0
2022-01-13 10:20:00,34.53,34.67,34.52,34.64,44944.0,34.1504,34.2888,34.1405,34.2592,44944.0
2022-01-13 10:30:00,34.65,34.67,34.39,34.47,55863.0,34.2691,34.2888,34.0119,34.091,55863.0
2022-01-13 10:40:00,34.47,34.68,34.46,34.64,46922.0,34.091,34.2987,34.0812,34.2592,46922.0
2022-01-13 10:50:00,34.63,34.68,34.52,34.62,43061.0,34.2493,34.2987,34.1405,34.2394,43061.0
2022-01-13 11:00:00,34.61,34.65,34.57,34.61,28928.0,34.2295,34.2691,34.1899,34.2295,28928.0
2022-01-13 11:10:00,34.6,34.71,34.59,34.66,21843.0,34.2196,34.3284,34.2097,34.279,21843.0
2022-01-13 11:20:00,34.66,34.71,34.66,34.68,24736.0,34.279,34.3284,34.279,34.2987,24736.0
2022-01-13 11:30:00,34.68,34.7,34.64,34.7,26834.0,34.2987,34.3185,34.2592,34.3185,26834.0
2022-01-13 11:40:00,34.69,34.78,34.65,34.77,35794.0,34.3086,34.3976,34.2691,34.3877,35794.0
2022-01-13 11:50:00,34.77,34.83,34.75,34.79,22104.0,34.3877,34.4471,34.368,34.4075,22104.0
2022-01-13 12:00:00,34.79,34.79,34.66,34.66,17074.0,34.4075,34.4075,34.279,34.279,17074.0
2022-01-13 12:10:00,34.66,34.68,34.48,34.48,33943.0,34.279,34.2987,34.1009,34.1009,33943.0
2022-01-13 12:20:00,34.47,34.51,34.38,34.51,44543.0,34.091,34.1306,34.002,34.1306,44543.0
2022-01-13 12:30:00,34.5,34.61,34.48,34.59,57057.0,34.1207,34.2295,34.1009,34.2097,57057.0
2022-01-13 12:40:00,34.59,34.6,34.47,34.48,25061.0,34.2097,34.2196,34.091,34.1009,25061.0
2022-01-13 12:50:00,34.48,34.48,34.41,34.47,16019.0,34.1009,34.1009,34.0317,34.091,16019.0
2022-01-13 13:00:00,34.48,34.53,34.44,34.53,23897.0,34.1009,34.1504,34.0614,34.1504,23897.0
2022-01-13 13:10:00,34.55,34.61,34.49,34.58,56061.0,34.1702,34.2295,34.1108,34.1998,56061.0
2022-01-13 13:20:00,34.58,34.64,34.54,34.57,44332.0,34.1998,34.2592,34.1603,34.1899,44332.0
2022-01-13 13:30:00,34.58,34.59,34.54,34.57,14485.0,34.1998,34.2097,34.1603,34.1899,14485.0
2022-01-13 13:40:00,34.58,34.65,34.57,34.63,20177.0,34.1998,34.2691,34.1899,34.2493,20177.0
2022-01-13 13:50:00,34.63,34.79,34.62,34.78,26961.0,34.2493,34.4075,34.2394,34.3976,26961.0
2022-01-13 14:00:00,34.78,34.92,34.76,34.9,104201.0,34.3976,34.5361,34.3779,34.5163,104201.0
2022-01-13 14:10:00,34.9,34.9,34.74,34.75,26807.0,34.5163,34.5163,34.3581,34.368,26807.0
2022-01-13 14:20:00,34.75,34.81,34.72,34.73,25618.0,34.368,34.4273,34.3383,34.3482,25618.0
2022-01-13 14:30:00,34.72,34.74,34.62,34.62,31438.0,34.3383,34.3581,34.2394,34.2394,31438.0
2022-01-13 14:40:00,34.63,34.65,34.52,34.52,35803.0,34.2493,34.2691,34.1405,34.1405,35803.0
2022-01-13 14:50:00,34.52,34.6,34.52,34.59,24157.0,34.1405,34.2196,34.1405,34.2097,24157.0
2022-01-13 15:00:00,34.59,34.59,34.45,34.57,46873.0,34.2097,34.2097,34.0713,34.1899,46873.0
2022-01-13 15:10:00,34.56,34.58,34.47,34.5,38373.0,34.1801,34.1998,34.091,34.1207,38373.0
2022-01-13 15:20:00,34.5,34.52,34.44,34.47,61714.0,34.1207,34.1405,34.0614,34.091,61714.0
2022-01-13 15:30:00,34.47,34.5,34.35,34.36,63930.0,34.091,34.1207,33.9724,33.9823,63930.0
2022-01-13 15:40:00,34.37,34.38,34.3,34.32,109955.0,33.9921,34.002,33.9229,33.9427,109955.0
2022-01-13 15:50:00,34.33,34.45,34.29,34.4,308795.0,33.9526,34.0713,33.913,34.0218,308795.0
2022-01-14 09:30:00,34.01,34.29,33.81,34.23,50754.0,33.6361,33.913,33.4383,33.8537,50754.0
2022-01-14 09:40:00,34.23,34.46,34.12,34.3,65668.0,33.8537,34.0812,33.7449,33.9229,65668.0
2022-01-14 09:50:00,34.29,34.48,34.28,34.39,58486.0,33.913,34.1009,33.9031,34.0119,58486.0
2022-01-14 10:00:00,34.39,34.45,34.32,34.36,174973.0,34.0119,34.0713,33.9427,33.9823,174973.0
2022-01-14 10:10:00,34.36,34.53,34.32,34.53,74103.0,33.9823,34.1504,33.9427,34.1504,74103.0
2022-01-14 10:20:00,34.52,34.53,34.32,34.47,77244.0,34.1405,34.1504,33.9427,34.091,77244.0
2022-01-14 10:30:00,34.47,34.48,34.36,34.42,23390.0,34.091,34.1009,33.9823,34.0416,23390.0
2022-01-14 10:40:00,34.44,34.45,34.26,34.31,43460.0,34.0614,34.0713,33.8834,33.9328,43460.0
2022-01-14 10:50:00,34.31,34.38,34.26,34.38,20499.0,33.9328,34.002,33.8834,34.002,20499.0
2022-01-14 11:00:00,34.38,34.4,34.17,34.23,32237.0,34.002,34.0218,33.7943,33.8537,32237.0
2022-01-14 11:10:00,34.21,34.4,34.21,34.39,35949.0,33.8339,34.0218,33.8339,34.0119,35949.0
2022-01-14 11:20:00,34.4,34.52,34.4,34.52,68122.0,34.0218,34.1405,34.0218,34.1405,68122.0
2022-01-14 11:30:00,34.52,34.58,34.39,34.41,62414.0,34.1405,34.1998,34.0119,34.0317,62414.0
2022-01-14 11:40:00,34.42,34.56,34.4,34.49,24471.0,34.0416,34.1801,34.0218,34.1108,24471.0
2022-01-14 11:50:00,34.5,34.53,34.45,34.5,23870.0,34.1207,34.1504,34.0713,34.1207,23870.0
2022-01-14 12:00:00,34.49,34.52,34.47,34.51,12599.0,34.1108,34.1405,34.091,34.1306,12599.0
2022-01-14 12:10:00,34.52,34.54,34.48,34.52,12445.0,34.1405,34.1603,34.1009,34.1405,12445.0
2022-01-14 12:20:00,34.51,34.53,34.46,34.51,18750.0,34.1306,34.1504,34.0812,34.1306,18750.0
2022-01-14 12:30:00,34.51,34.56,34.51,34.54,19403.0,34.1306,34.1801,34.1306,34.1603,19403.0
2022-01-14 12:40:00,34.52,34.52,34.45,34.45,24345.0,34.1405,34.1405,34.0713,34.0713,24345.0
2022-01-14 12:50:00,34.45,34.49,34.44,34.47,29949.0,34.0713,34.1108,34.0614,34.091,29949.0
2022-01-14 13:00:00,34.48,34.51,34.44,34.45,43016.0,34.1009,34.1306,34.0614,34.0713,43016.0
2022-01-14 13:10:00,34.45,34.5,34.43,34.45,36459.0,34.0713,34.1207,34.0515,34.0713,36459.0
2022-01-14 13:20:00,34.43,34.43,34.35,34.41,18948.0,34.0515,34.0515,33.9724,34.0317,18948.0
2022-01-14 13:30:00,34.41,34.42,34.36,34.39,12224.0,34.0317,34.0416,33.9823,34.0119,12224.0
2022-01-14 13:40:00,34.39,34.48,34.39,34.47,14882.0,34.0119,34.1009,34.0119,34.091,14882.0
2022-01-14 13:50:00,34.46,34.59,34.45,34.59,24958.0,34.0812,34.2097,34.0713,34.2097,24958.0
2022-01-14 14:00:00,34.59,34.72,34.59,34.67,40255.0,34.2097,34.3383,34.2097,34.2888,40255.0
2022-01-14 14:10:00,34.67,34.67,34.61,34.64,28286.0,34.2888,34.2888,34.2295,34.2592,28286.0
2022-01-14 14:20:00,34.63,34.66,34.57,34.57,20694.0,34.2493,34.279,34.1899,34.1899,20694.0
2022-01-14 14:30:00,34.58,34.71,34.57,34.71,21233.0,34.1998,34.3284,34.1899,34.3284,21233.0
2022-01-14 14:40:00,34.71,34.77,34.69,34.77,24258.0,34.3284,34.3877,34.3086,34.3877,24258.0
2022-01-14 14:50:00,34.77,34.84,34.77,34.79,37792.0,34.3877,34.457,34.3877,34.4075,37792.0
2022-01-14 15:00:00,34.8,34.84,34.76,34.79,40857.0,34.4174,34.457,34.3779,34.4075,40857.0
2022-01-14 15:10:00,34.79,34.9,34.76,34.85,34002.0,34.4075,34.5163,34.3779,34.4669,34002.0
2022-01-14 15:20:00,34.85,34.94,34.84,34.89,59230.0,34.4669,34.5559,34.457,34.5064,59230.0
2022-01-14 15:30:00,34.89,34.97,34.88,34.95,92302.0,34.5064,34.5856,34.4965,34.5658,92302.0
2022-01-14 15:40:00,34.95,34.97,34.9,34.95,52743.0,34.5658,34.5856,34.5163,34.5658,52743.0
2022-01-14 15:50:00,34.95,35.09,34.95,35.07,223129.0,34.5658,34.7042,34.5658,34.6845,223129.0
2022-01-18 09:30:00,34.8,34.98,34.52,34.71,56246.0,34.4174,34.5954,34.1405,34.3284,56246.0
2022-01-18 09:40:00,34.72,35.01,34.66,34.9,53410.0,34.3383,34.6251,34.279,34.5163,53410.0
2022-01-18 09:50:00,34.93,35.05,34.91,34.93,88870.0,34.546,34.6647,34.5262,34.546,88870.0
2022-01-18 10:00:00,34.92,34.98,34.77,34.82,24242.0,34.5361,34.5954,34.3877,34.4372,24242.0
2022-01-18 10:10:00,34.83,34.91,34.65,34.66,105814.0,34.4471,34.5262,34.2691,34.279,105814.0
2022-01-18 10:20:00,34.66,34.76,34.61,34.69,146555.0,34.279,34.3779,34.2295,34.3086,146555.0
2022-01-18 10:30:00,34.67,34.69,34.53,34.57,23671.0,34.2888,34.3086,34.1504,34.1899,23671.0
2022-01-18 10:40:00,34.54,34.59,34.49,34.53,42372.0,34.1603,34.2097,34.1108,34.1504,42372.0
2022-01-18 10:50:00,34.53,34.55,34.35,34.38,25878.0,34.1504,34.1702,33.9724,34.002,25878.0
2022-01-18 11:00:00,34.38,34.4,34.28,34.3,27344.0,34.002,34.0218,33.9031,33.9229,27344.0
2022-01-18 11:10:00,34.3,34.46,34.28,34.46,27479.0,33.9229,34.0812,33.9031,34.0812,27479.0
2022-01-18 11:20:00,34.47,34.51,34.35,34.35,21254.0,34.091,34.1306,33.9724,33.9724,21254.0
2022-01-18 11:30:00,34.34,34.34,34.16,34.23,38402.0,33.9625,33.9625,33.7845,33.8537,38402.0
2022-01-18 11:40:00,34.23,34.34,34.21,34.34,22959.0,33.8537,33.9625,33.8339,33.9625,22959.0
2022-01-18 11:50:00,34.35,34.4,34.34,34.39,20256.0,33.9724,34.0218,33.9625,34.0119,20256.0
2022-01-18 12:00:00,34.38,34.39,34.09,34.1,48530.0,34.002,34.0119,33.7152,33.7251,48530.0
2022-01-18 12:10:00,34.1,34.28,34.02,34.27,49031.0,33.7251,33.9031,33.646,33.8932,49031.0
2022-01-18 12:20:00,34.26,34.26,34.14,34.17,18400.0,33.8834,33.8834,33.7647,33.7943,18400.0
2022-01-18 12:30:00,34.18,34.24,34.14,34.18,19460.0,33.8042,33.8636,33.7647,33.8042,19460.0
2022-01-18 12:40:00,34.18,34.23,34.14,34.15,15800.0,33.8042,33.8537,33.7647,33.7746,15800.0
2022-01-18 12:50:00,34.15,34.19,34.11,34.12,16730.0,33.7746,33.8141,33.735,33.7449,16730.0
2022-01-18 13:00:00,34.12,34.15,34.07,34.13,17612.0,33.7449,33.7746,33.6954,33.7548,17612.0
2022-01-18 13:10:00,34.12,34.24,34.11,34.23,11631.0,33.7449,33.8636,33.735,33.8537,11631.0
2022-01-18 13:20:00,34.23,34.23,34.08,34.17,15730.0,33.8537,33.8537,33.7053,33.7943,15730.0
2022-01-18 13:30:00,34.16,34.23,34.16,34.23,10492.0,33.7845,33.8537,33.7845,33.8537,10492.0
2022-01-18 13:40:00,34.26,34.34,34.24,34.29,17210.0,33.8834,33.9625,33.8636,33.913,17210.0
2022-01-18 13:50:00,34.29,34.37,34.27,34.37,10228.0,33.913,33.9921,33.8932,33.9921,10228.0
2022-01-18 14:00:00,34.37,34.39,34.34,34.36,16635.0,33.9921,34.0119,33.9625,33.9823,16635.0
2022-01-18 14:10:00,34.36,34.42,34.35,34.42,12768.0,33.9823,34.0416,33.9724,34.0416,12768.0
2022-01-18 14:20:00,34.42,34.42,34.33,34.36,14051.0,34.0416,34.0416,33.9526,33.9823,14051.0
2022-01-18 14:30:00,34.36,34.5,34.35,34.49,16561.0,33.9823,34.1207,33.9724,34.1108,16561.0
2022-01-18 14:40:00,34.48,34.54,34.47,34.53,18226.0,34.1009,34.1603,34.091,34.1504,18226.0
2022-01-18 14:50:00,34.54,34.58,34.49,34.49,25077.0,34.1603,34.1998,34.1108,34.1108,25077.0
2022-01-18 15:00:00,34.48,34.5,34.42,34.45,27699.0,34.1009,34.1207,34.0416,34.0713,27699.0
2022-01-18 15:10:00,34.45,34.54,34.41,34.41,30097.0,34.0713,34.1603,34.0317,34.0317,30097.0
2022-01-18 15:20:00,34.4,34.49,34.39,34.47,23462.0,34.0218,34.1108,34.0119,34.091,23462.0
2022-01-18 15:30:00,34.48,34.48,34.31,34.35,53600.0,34.1009,34.1009,33.9328,33.9724,53600.0
2022-01-18 15:40:00,34.36,34.37,34.29,34.36,65595.0,33.9823,33.9921,33.913,33.9823,65595.0
2022-01-18 15:50:00,34.36,34.45,34.26,34.33,192806.0,33.9823,34.0713,33.8834,33.9526,192806.0
2022-01-19 09:30:00,34.34,34.35,34.16,34.32,47822.0,33.9625,33.9724,33.7845,33.9427,47822.0
2022-01-19 09:40:00,34.3,34.31,34.07,34.07,26710.0,33.9229,33.9328,33.6954,33.6954,26710.0
2022-01-19 09:50:00,34.1,34.32,34.02,34.28,14842.0,33.7251,33.9427,33.646,33.9031,14842.0
2022-01-19 10:00:00,34.24,34.25,34.03,34.06,9610.0,33.8636,33.8735,33.6559,33.6856,9610.0
2022-01-19 10:10:00,34.07,34.15,33.96,33.98,17251.0,33.6954,33.7746,33.5867,33.6064,17251.0
2022-01-19 10:20:00,33.99,33.99,33.75,33.75,21108.0,33.6163,33.6163,33.379,33.379,21108.0
2022-01-19 10:30:00,33.77,33.8,33.67,33.73,18275.0,33.3987,33.4284,33.2998,33.3592,18275.0
2022-01-19 10:40:00,33.74,33.81,33.7,33.78,17236.0,33.3691,33.4383,33.3295,33.4086,17236.0
2022-01-19 10:50:00,33.78,33.9,33.78,33.88,15499.0,33.4086,33.5273,33.4086,33.5075,15499.0
2022-01-19 11:00:00,33.88,33.91,33.8,33.83,52800.0,33.5075,33.5372,33.4284,33.4581,52800.0
2022-01-19 11:10:00,33.84,33.94,33.81,33.82,51689.0,33.468,33.5669,33.4383,33.4482,51689.0
2022-01-19 11:20:00,33.84,33.85,33.68,33.79,55811.0,33.468,33.4779,33.3097,33.4185,55811.0
2022-01-19 11:30:00,33.79,33.81,33.68,33.7,25533.0,33.4185,33.4383,33.3097,33.3295,25533.0
2022-01-19 11:40:00,33.7,33.86,33.68,33.84,31537.0,33.3295,33.4878,33.3097,33.468,31537.0
2022-01-19 11:50:00,33.85,33.92,33.84,33.88,24197.0,33.4779,33.5471,33.468,33.5075,24197.0
2022-01-19 12:00:00,33.88,33.96,33.88,33.95,7443.0,33.5075,33.5867,33.5075,33.5768,7443.0
2022-01-19 12:10:00,33.95,34.08,33.95,34.07,10060.0,33.5768,33.7053,33.5768,33.6954,10060.0
2022-01-19 12:20:00,34.08,34.08,33.96,33.97,30123.0,33.7053,33.7053,33.5867,33.5965,30123.0
2022-01-19 12:30:00,33.98,33.98,33.89,33.92,7851.0,33.6064,33.6064,33.5174,33.5471,7851.0
2022-01-19 12:40:00,33.92,33.98,33.87,33.98,15922.0,33.5471,33.6064,33.4976,33.6064,15922.0
2022-01-19 12:50:00,33.99,34.04,33.95,34.04,20550.0,33.6163,33.6658,33.5768,33.6658,20550.0
2022-01-19 13:00:00,34.03,34.04,33.97,34.02,35487.0,33.6559,33.6658,33.5965,33.646,35487.0
2022-01-19 13:10:00,34.03,34.1,34.03,34.09,14802.0,33.6559,33.7251,33.6559,33.7152,14802.0
2022-01-19 13:20:00,34.09,34.12,34.03,34.04,33902.0,33.7152,33.7449,33.6559,33.6658,33902.0
2022-01-19 13:30:00,34.03,34.2,33.99,34.13,62614.0,33.6559,33.824,33.6163,33.7548,62614.0
2022-01-19 13:40:00,34.12,34.13,34.09,34.1,16194.0,33.7449,33.7548,33.7152,33.7251,16194.0
2022-01-19 13:50:00,34.09,34.21,34.08,34.13,33828.0,33.7152,33.8339,33.7053,33.7548,33828.0
2022-01-19 14:00:00,34.12,34.15,34.03,34.07,28768.0,33.7449,33.7746,33.6559,33.6954,28768.0
2022-01-19 14:10:00,34.07,34.12,34.06,34.08,19230.0,33.6954,33.7449,33.6856,33.7053,19230.0
2022-01-19 14:20:00,34.08,34.15,34.02,34.02,40733.0,33.7053,33.7746,33.646,33.646,40733.0
2022-01-19 14:30:00,34.01,34.01,33.95,33.97,23219.0,33.6361,33.6361,33.5768,33.5965,23219.0
2022-01-19 14:40:00,33.97,34.04,33.97,33.98,26531.0,33.5965,33.6658,33.5965,33.6064,26531.0
2022-01-19 14:50:00,33.98,34.1,33.98,34.08,23951.0,33.6064,33.7251,33.6064,33.7053,23951.0
2022-01-19 15:00:00,34.08,34.16,34.06,34.14,37260.0,33.7053,33.7845,33.6856,33.7647,37260.0
2022-01-19 15:10:00,34.14,34.22,34.11,34.12,31450.0,33.7647,33.8438,33.735,33.7449,31450.0
2022-01-19 15:20:00,34.12,34.16,34.06,34.08,38137.0,33.7449,33.7845,33.6856,33.7053,38137.0
2022-01-19 15:30:00,34.09,34.1,33.96,34.02,79281.0,33.7152,33.7251,33.5867,33.646,79281.0
2022-01-19 15:40:00,34.01,34.01,33.93,33.94,109516.0,33.6361,33.6361,33.557,33.5669,109516.0
2022-01-19 15:50:00,33.93,33.94,33.79,33.82,272026.0,33.557,33.5669,33.4185,33.4482,272026.0
2022-01-20 09:30:00,33.87,34.08,33.85,33.86,47004.0,33.4976,33.7053,33.4779,33.4878,47004.0
2022-01-20 09:40:00,33.85,33.96,33.74,33.77,15581.0,33.4779,33.5867,33.3691,33.3987,15581.0
2022-01-20 09:50:00,33.78,33.84,33.68,33.81,47869.0,33.4086,33.468,33.3097,33.4383,47869.0
2022-01-20 10:00:00,33.85,33.97,33.73,33.91,25304.0,33.4779,33.5965,33.3592,33.5372,25304.0
2022-01-20 10:10:00,33.92,33.99,33.81,33.94,29376.0,33.5471,33.6163,33.4383,33.5669,29376.0
2022-01-20 10:20:00,33.92,34.01,33.82,33.96,29809.0,33.5471,33.6361,33.4482,33.5867,29809.0
2022-01-20 10:30:00,33.98,34.17,33.98,34.16,17837.0,33.6064,33.7943,33.6064,33.7845,17837.0
2022-01-20 10:40:00,34.15,34.33,34.15,34.31,35627.0,33.7746,33.9526,33.7746,33.9328,35627.0
2022-01-20 10:50:00,34.32,34.37,34.29,34.35,17541.0,33.9427,33.9921,33.913,33.9724,17541.0
2022-01-20 11:00:00,34.33,34.37,34.29,34.3,59271.0,33.9526,33.9921,33.913,33.9229,59271.0
2022-01-20 11:10:00,34.29,34.29,34.09,34.13,44146.0,33.913,33.913,33.7152,33.7548,44146.0
2022-01-20 11:20:00,34.13,34.16,34.04,34.14,44562.0,33.7548,33.7845,33.6658,33.7647,44562.0
2022-01-20 11:30:00,34.14,34.22,34.08,34.21,26078.0,33.7647,33.8438,33.7053,33.8339,26078.0
2022-01-20 11:40:00,34.21,34.21,34.06,34.07,35084.0,33.8339,33.8339,33.6856,33.6954,35084.0
2022-01-20 11:50:00,34.07,34.22,34.07,34.22,23079.0,33.6954,33.8438,33.6954,33.8438,23079.0
2022-01-20 12:00:00,34.24,34.27,34.16,34.16,19829.0,33.8636,33.8932,33.7845,33.7845,19829.0
2022-01-20 12:10:00,34.16,34.17,34.08,34.08,23045.0,33.7845,33.7943,33.7053,33.7053,23045.0
2022-01-20 12:20:00,34.08,34.19,34.06,34.15,44149.0,33.7053,33.8141,33.6856,33.7746,44149.0
2022-01-20 12:30:00,34.17,34.3,34.17,34.3,35736.0,33.7943,33.9229,33.7943,33.9229,35736.0
2022-01-20 12:40:00,34.31,34.37,34.28,34.28,32564.0,33.9328,33.9921,33.9031,33.9031,32564.0
2022-01-20 12:50:00,34.28,34.38,34.23,34.34,52877.0,33.9031,34.002,33.8537,33.9625,52877.0
2022-01-20 13:00:00,34.34,34.34,34.2,34.26,20211.0,33.9625,33.9625,33.824,33.8834,20211.0
2022-01-20 13:10:00,34.26,34.27,34.19,34.23,20897.0,33.8834,33.8932,33.8141,33.8537,20897.0
2022-01-20 13:20:00,34.24,34.29,34.2,34.26,11984.0,33.8636,33.913,33.824,33.8834,11984.0
2022-01-20 13:30:00,34.26,34.29,34.22,34.26,16760.0,33.8834,33.913,33.8438,33.8834,16760.0
2022-01-20 13:40:00,34.26,34.29,34.25,34.26,13490.0,33.8834,33.913,33.8735,33.8834,13490.0
2022-01-20 13:50:00,34.27,34.29,34.25,34.26,20561.0,33.8932,33.913,33.8735,33.8834,20561.0
2022-01-20 14:00:00,34.26,34.38,34.26,34.36,13126.0,33.8834,34.002,33.8834,33.9823,13126.0
2022-01-20 14:10:00,34.36,34.36,34.21,34.24,22368.0,33.9823,33.9823,33.8339,33.8636,22368.0
2022-01-20 14:20:00,34.25,34.28,34.15,34.15,20270.0,33.8735,33.9031,33.7746,33.7746,20270.0
2022-01-20 14:30:00,34.14,34.18,34.08,34.16,35289.0,33.7647,33.8042,33.7053,33.7845,35289.0
2022-01-20 14:40:00,34.15,34.16,34.1,34.16,28222.0,33.7746,33.7845,33.7251,33.7845,28222.0
2022-01-20 14:50:00,34.15,34.17,34.11,34.11,39962.0,33.7746,33.7943,33.735,33.735,39962.0
2022-01-20 15:00:00,34.12,34.16,33.93,33.95,44979.0,33.7449,33.7845,33.557,33.5768,44979.0
2022-01-20 15:10:00,33.96,34.07,33.96,34.06,26310.0,33.5867,33.6954,33.5867,33.6856,26310.0
2022-01-20 15:20:00,34.06,34.06,33.98,34.02,53872.0,33.6856,33.6856,33.6064,33.646,53872.0
2022-01-20 15:30:00,34.02,34.02,33.87,33.91,74026.0,33.646,33.646,33.4976,33.5372,74026.0
2022-01-20 15:40:00,33.92,33.93,33.69,33.7,80682.0,33.5471,33.557,33.3196,33.3295,80682.0
2022-01-20 15:50:00,33.69,33.74,33.54,33.57,232143.0,33.3196,33.3691,33.1713,33.2009,232143.0
2022-01-21 09:30:00,33.48,33.48,33.13,33.29,97173.0,33.1119,33.1119,32.7658,32.924,97173.0
2022-01-21 09:40:00,33.29,33.29,33.02,33.26,25238.0,32.924,32.924,32.657,32.8943,25238.0
2022-01-21 09:50:00,33.26,33.31,33.12,33.19,37534.0,32.8943,32.9438,32.7559,32.8251,37534.0
2022-01-21 10:00:00,33.23,33.24,32.91,32.93,44018.0,32.8647,32.8746,32.5482,32.568,44018.0
2022-01-21 10:10:00,32.91,32.91,32.54,32.58,87826.0,32.5482,32.5482,32.1823,32.2218,87826.0
2022-01-21 10:20:00,32.58,33.0,32.5,32.81,47167.0,32.2218,32.6372,32.1427,32.4493,47167.0
2022-01-21 10:30:00,32.81,33.22,32.79,33.11,34485.0,32.4493,32.8548,32.4295,32.746,34485.0
2022-01-21 10:40:00,33.12,33.2,32.97,33.15,50401.0,32.7559,32.835,32.6075,32.7856,50401.0
2022-01-21 10:50:00,33.17,33.36,33.16,33.19,58929.0,32.8053,32.9933,32.7954,32.8251,58929.0
2022-01-21 11:00:00,33.17,33.35,33.16,33.35,15479.0,32.8053,32.9834,32.7954,32.9834,15479.0
2022-01-21 11:10:00,33.35,33.36,33.26,33.32,18010.0,32.9834,32.9933,32.8943,32.9537,18010.0
2022-01-21 11:20:00,33.33,33.45,33.32,33.38,15225.0,32.9636,33.0823,32.9537,33.013,15225.0
2022-01-21 11:30:00,33.37,33.37,33.08,33.13,141905.0,33.0031,33.0031,32.7163,32.7658,141905.0
2022-01-21 11:40:00,33.15,33.28,33.12,33.16,26935.0,32.7856,32.9141,32.7559,32.7954,26935.0
2022-01-21 11:50:00,33.14,33.28,33.13,33.26,23147.0,32.7757,32.9141,32.7658,32.8943,23147.0
2022-01-21 12:00:00,33.26,33.27,33.17,33.19,19300.0,32.8943,32.9042,32.8053,32.8251,19300.0
2022-01-21 12:10:00,33.17,33.17,33.1,33.15,15976.0,32.8053,32.8053,32.7361,32.7856,15976.0
2022-01-21 12:20:00,33.12,33.28,33.09,33.23,13193.0,32.7559,32.9141,32.7262,32.8647,13193.0
2022-01-21 12:30:00,33.23,33.24,33.08,33.18,19077.0,32.8647,32.8746,32.7163,32.8152,19077.0
2022-01-21 12:40:00,33.2,33.2,33.0,33.0,22571.0,32.835,32.835,32.6372,32.6372,22571.0
2022-01-21 12:50:00,32.97,33.03,32.91,33.02,25592.0,32.6075,32.6669,32.5482,32.657,25592.0
2022-01-21 13:00:00,33.0,33.04,32.94,32.97,13340.0,32.6372,32.6768,32.5779,32.6075,13340.0
2022-01-21 13:10:00,32.97,33.07,32.9,32.93,14896.0,32.6075,32.7064,32.5383,32.568,14896.0
2022-01-21 13:20:00,32.93,32.94,32.78,32.8,33650.0,32.568,32.5779,32.4196,32.4394,33650.0
2022-01-21 13:30:00,32.79,32.88,32.78,32.83,44202.0,32.4295,32.5185,32.4196,32.4691,44202.0
2022-01-21 13:40:00,32.83,32.88,32.8,32.87,23772.0,32.4691,32.5185,32.4394,32.5086,23772.0
2022-01-21 13:50:00,32.87,32.92,32.74,32.77,37333.0,32.5086,32.5581,32.3801,32.4097,37333.0
2022-01-21 14:00:00,32.79,32.9,32.77,32.88,15975.0,32.4295,32.5383,32.4097,32.5185,15975.0
2022-01-21 14:10:00,32.87,32.91,32.83,32.83,17214.0,32.5086,32.5482,32.4691,32.4691,17214.0
2022-01-21 14:20:00,32.83,32.87,32.72,32.73,23874.0,32.4691,32.5086,32.3603,32.3702,23874.0
2022-01-21 14:30:00,32.73,32.79,32.67,32.79,27883.0,32.3702,32.4295,32.3108,32.4295,27883.0
2022-01-21 14:40:00,32.82,32.82,32.72,32.74,17542.0,32.4592,32.4592,32.3603,32.3801,17542.0
2022-01-21 14:50:00,32.73,32.73,32.48,32.51,166606.0,32.3702,32.3702,32.1229,32.1526,166606.0
2022-01-21 15:00:00,32.51,32.56,32.4,32.45,51499.0,32.1526,32.202,32.0438,32.0933,51499.0
2022-01-21 15:10:00,32.44,32.5,32.34,32.45,54427.0,32.0834,32.1427,31.9845,32.0933,54427.0
2022-01-21 15:20:00,32.45,32.47,32.36,32.4,70694.0,32.0933,32.113,32.0042,32.0438,70694.0
2022-01-21 15:30:00,32.4,32.53,32.39,32.52,116835.0,32.0438,32.1724,32.0339,32.1625,116835.0
2022-01-21 15:40:00,32.53,32.69,32.53,32.66,117080.0,32.1724,32.3306,32.1724,32.3009,117080.0
2022-01-21 15:50:00,32.66,32.69,32.53,32.62,433659.0,32.3009,32.3306,32.1724,32.2614,433659.0
2022-01-24 09:30:00,31.89,32.16,31.58,32.15,59207.0,31.5394,31.8064,31.2328,31.7966,59207.0
2022-01-24 09:40:00,32.07,32.07,31.65,31.69,14029.0,31.7174,31.7174,31.302,31.3416,14029.0
2022-01-24 09:50:00,31.71,31.91,31.61,31.64,38841.0,31.3614,31.5592,31.2625,31.2922,38841.0
2022-01-24 10:00:00,31.66,31.79,31.23,31.29,52656.0,31.3119,31.4405,30.8867,30.946,52656.0
2022-01-24 10:10:00,31.31,31.46,31.23,31.28,33704.0,30.9658,31.1141,30.8867,30.9361,33704.0
2022-01-24 10:20:00,31.29,31.71,31.29,31.6,51284.0,30.946,31.3614,30.946,31.2526,51284.0
2022-01-24 10:30:00,31.6,31.84,31.54,31.79,39379.0,31.2526,31.49,31.1933,31.4405,39379.0
2022-01-24 10:40:00,31.79,31.94,31.67,31.73,55189.0,31.4405,31.5889,31.3218,31.3812,55189.0
2022-01-24 10:50:00,31.71,31.88,31.58,31.59,27977.0,31.3614,31.5295,31.2328,31.2427,27977.0
2022-01-24 11:00:00,31.59,31.68,31.54,31.58,27027.0,31.2427,31.3317,31.1933,31.2328,27027.0
2022-01-24 11:10:00,31.58,31.6,31.39,31.45,31822.0,31.2328,31.2526,31.0449,31.1042,31822.0
2022-01-24 11:20:00,31.47,31.57,31.38,31.57,91085.0,31.124,31.2229,31.035,31.2229,91085.0
2022-01-24 11:30:00,31.57,31.63,31.41,31.43,26301.0,31.2229,31.2823,31.0647,31.0845,26301.0
2022-01-24 11:40:00,31.41,31.42,31.21,31.22,24443.0,31.0647,31.0746,30.8669,30.8768,24443.0
2022-01-24 11:50:00,31.22,31.54,31.22,31.52,24162.0,30.8768,31.1933,30.8768,31.1735,24162.0
2022-01-24 12:00:00,31.51,31.53,31.36,31.38,21807.0,31.1636,31.1834,31.0152,31.035,21807.0
2022-01-24 12:10:00,31.4,31.4,31.17,31.27,26434.0,31.0548,31.0548,30.8273,30.9262,26434.0
2022-01-24 12:20:00,31.24,31.36,31.19,31.24,13987.0,30.8966,31.0152,30.8471,30.8966,13987.0
2022-01-24 12:30:00,31.25,31.32,31.14,31.19,19721.0,30.9064,30.9757,30.7977,30.8471,19721.0
2022-01-24 12:40:00,31.17,31.34,31.13,31.27,16330.0,30.8273,30.9955,30.7878,30.9262,16330.0
2022-01-24 12:50:00,31.27,31.45,31.22,31.41,18760.0,30.9262,31.1042,30.8768,31.0647,18760.0
2022-01-24 13:00:00,31.42,31.6,31.37,31.54,15580.0,31.0746,31.2526,31.0251,31.1933,15580.0
2022-01-24 13:10:00,31.55,31.72,31.54,31.71,31999.0,31.2031,31.3713,31.1933,31.3614,31999.0
2022-01-24 13:20:00,31.7,31.71,31.5,31.54,40177.0,31.3515,31.3614,31.1537,31.1933,40177.0
2022-01-24 13:30:00,31.53,31.78,31.53,31.78,34173.0,31.1834,31.4306,31.1834,31.4306,34173.0
2022-01-24 13:40:00,31.81,31.94,31.68,31.94,42800.0,31.4603,31.5889,31.3317,31.5889,42800.0
2022-01-24 13:50:00,31.96,32.11,31.89,32.08,38470.0,31.6086,31.757,31.5394,31.7273,38470.0
2022-01-24 14:00:00,32.12,32.25,32.11,32.23,27436.0,31.7669,31.8955,31.757,31.8757,27436.0
2022-01-24 14:10:00,32.24,32.27,31.98,32.02,28734.0,31.8856,31.9152,31.6284,31.668,28734.0
2022-01-24 14:20:00,32.0,32.07,31.93,32.03,37321.0,31.6482,31.7174,31.579,31.6779,37321.0
2022-01-24 14:30:00,32.04,32.1,31.9,31.95,36008.0,31.6878,31.7471,31.5493,31.5988,36008.0
2022-01-24 14:40:00,31.95,32.01,31.85,32.01,31240.0,31.5988,31.6581,31.4999,31.6581,31240.0
2022-01-24 14:50:00,32.0,32.15,31.91,32.15,26701.0,31.6482,31.7966,31.5592,31.7966,26701.0
2022-01-24 15:00:00,32.13,32.22,32.1,32.18,32747.0,31.7768,31.8658,31.7471,31.8262,32747.0
2022-01-24 15:10:00,32.19,32.33,32.19,32.22,42938.0,31.8361,31.9746,31.8361,31.8658,42938.0
2022-01-24 15:20:00,32.27,32.45,32.27,32.37,48253.0,31.9152,32.0933,31.9152,32.0141,48253.0
2022-01-24 15:30:00,32.36,32.67,32.31,32.67,77771.0,32.0042,32.3108,31.9548,32.3108,77771.0
2022-01-24 15:40:00,32.65,32.8,32.5,32.77,142588.0,32.2911,32.4394,32.1427,32.4097,142588.0
2022-01-24 15:50:00,32.75,33.02,32.73,32.82,341338.0,32.39,32.657,32.3702,32.4592,341338.0
2022-01-25 09:30:00,32.17,32.24,31.83,32.0,87927.0,31.8163,31.8856,31.4801,31.6482,87927.0
2022-01-25 09:40:00,31.99,32.03,31.65,31.68,52458.0,31.6383,31.6779,31.302,31.3317,52458.0
2022-01-25 09:50:00,31.65,31.76,31.36,31.4,57722.0,31.302,31.4108,31.0152,31.0548,57722.0
2022-01-25 10:00:00,31.42,31.49,31.13,31.3,77737.0,31.0746,31.1438,30.7878,30.9559,77737.0
2022-01-25 10:10:00,31.28,31.65,31.16,31.62,41687.0,30.9361,31.302,30.8174,31.2724,41687.0
2022-01-25 10:20:00,31.59,31.77,31.52,31.75,95304.0,31.2427,31.4207,31.1735,31.4009,95304.0
2022-01-25 10:30:00,31.76,31.81,31.64,31.77,59642.0,31.4108,31.4603,31.2922,31.4207,59642.0
2022-01-25 10:40:00,31.77,31.95,31.69,31.93,106673.0,31.4207,31.5988,31.3416,31.579,106673.0
2022-01-25 10:50:00,31.95,32.04,31.67,31.7,42076.0,31.5988,31.6878,31.3218,31.3515,42076.0
2022-01-25 11:00:00,31.69,31.79,31.61,31.64,34864.0,31.3416,31.4405,31.2625,31.2922,34864.0
2022-01-25 11:10:00,31.68,31.91,31.61,31.91,21391.0,31.3317,31.5592,31.2625,31.5592,21391.0
2022-01-25 11:20:00,31.9,32.08,31.9,31.96,29409.0,31.5493,31.7273,31.5493,31.6086,29409.0
2022-01-25 11:30:00,31.96,31.96,31.55,31.63,42607.0,31.6086,31.6086,31.2031,31.2823,42607.0
2022-01-25 11:40:00,31.66,31.84,31.64,31.84,26535.0,31.3119,31.49,31.2922,31.49,26535.0
2022-01-25 11:50:00,31.83,32.0,31.74,31.74,21538.0,31.4801,31.6482,31.3911,31.3911,21538.0
2022-01-25 12:00:00,31.76,31.93,31.69,31.91,20391.0,31.4108,31.579,31.3416,31.5592,20391.0
2022-01-25 12:10:00,31.87,31.96,31.73,31.8,24650.0,31.5196,31.6086,31.3812,31.4504,24650.0
2022-01-25 12:20:00,31.79,32.04,31.77,31.92,26229.0,31.4405,31.6878,31.4207,31.5691,26229.0
2022-01-25 12:30:00,31.9,31.9,31.72,31.77,35971.0,31.5493,31.5493,31.3713,31.4207,35971.0
2022-01-25 12:40:00,31.76,31.76,31.63,31.65,47932.0,31.4108,31.4108,31.2823,31.302,47932.0
2022-01-25 12:50:00,31.65,31.76,31.65,31.76,35489.0,31.302,31.4108,31.302,31.4108,35489.0
2022-01-25 13:00:00,31.74,31.76,31.61,31.65,34123.0,31.3911,31.4108,31.2625,31.302,34123.0
2022-01-25 13:10:00,31.66,31.79,31.65,31.78,21034.0,31.3119,31.4405,31.302,31.4306,21034.0
2022-01-25 13:20:00,31.75,31.88,31.71,31.85,34180.0,31.4009,31.5295,31.3614,31.4999,34180.0
2022-01-25 13:30:00,31.82,32.04,31.81,31.99,106825.0,31.4702,31.6878,31.4603,31.6383,106825.0
2022-01-25 13:40:00,31.99,32.07,31.89,32.04,54376.0,31.6383,31.7174,31.5394,31.6878,54376.0
2022-01-25 13:50:00,32.04,32.22,32.03,32.2,43122.0,31.6878,31.8658,31.6779,31.846,43122.0
2022-01-25 14:00:00,32.2,32.28,32.17,32.19,23108.0,31.846,31.9251,31.8163,31.8361,23108.0
2022-01-25 14:10:00,32.19,32.45,32.19,32.38,38764.0,31.8361,32.0933,31.8361,32.024,38764.0
2022-01-25 14:20:00,32.37,32.49,32.36,32.37,33262.0,32.0141,32.1328,32.0042,32.0141,33262.0
2022-01-25 14:30:00,32.37,32.42,32.31,32.37,29938.0,32.0141,32.0636,31.9548,32.0141,29938.0
2022-01-25 14:40:00,32.37,32.53,32.37,32.51,34856.0,32.0141,32.1724,32.0141,32.1526,34856.0
2022-01-25 14:50:00,32.54,32.68,32.51,32.65,44584.0,32.1823,32.3207,32.1526,32.2911,44584.0
2022-01-25 15:00:00,32.64,32.64,32.45,32.51,38678.0,32.2812,32.2812,32.0933,32.1526,38678.0
2022-01-25 15:10:00,32.49,32.57,32.4,32.57,31351.0,32.1328,32.2119,32.0438,32.2119,31351.0
2022-01-25 15:20:00,32.57,32.57,32.27,32.3,46591.0,32.2119,32.2119,31.9152,31.9449,46591.0
2022-01-25 15:30:00,32.28,32.38,32.2,32.33,96289.0,31.9251,32.024,31.846,31.9746,96289.0
2022-01-25 15:40:00,32.32,32.41,32.28,32.31,103327.0,31.9647,32.0537,31.9251,31.9548,103327.0
2022-01-25 15:50:00,32.31,32.33,32.16,32.22,312263.0,31.9548,31.9746,31.8064,31.8658,312263.0
2022-01-26 09:30:00,32.6,32.61,32.19,32.54,66921.0,32.2416,32.2515,31.8361,32.1823,66921.0
2022-01-26 09:40:00,32.5,32.87,32.49,32.84,29951.0,32.1427,32.5086,32.1328,32.479,29951.0
2022-01-26 09:50:00,32.83,33.0,32.81,32.92,42519.0,32.4691,32.6372,32.4493,32.5581,42519.0
2022-01-26 10:00:00,32.91,32.92,32.78,32.78,23733.0,32.5482,32.5581,32.4196,32.4196,23733.0
2022-01-26 10:10:00,32.77,32.82,32.6,32.82,38709.0,32.4097,32.4592,32.2416,32.4592,38709.0
2022-01-26 10:20:00,32.82,32.9,32.56,32.62,29844.0,32.4592,32.5383,32.202,32.2614,29844.0
2022-01-26 10:30:00,32.63,32.68,32.54,32.59,20999.0,32.2713,32.3207,32.1823,32.2317,20999.0
2022-01-26 10:40:00,32.59,32.62,32.44,32.48,26041.0,32.2317,32.2614,32.0834,32.1229,26041.0
2022-01-26 10:50:00,32.51,32.54,32.42,32.49,71384.0,32.1526,32.1823,32.0636,32.1328,71384.0
2022-01-26 11:00:00,32.48,32.57,32.4,32.55,29005.0,32.1229,32.2119,32.0438,32.1922,29005.0
2022-01-26 11:10:00,32.55,32.79,32.54,32.77,33784.0,32.1922,32.4295,32.1823,32.4097,33784.0
2022-01-26 11:20:00,32.79,32.95,32.77,32.83,33035.0,32.4295,32.5878,32.4097,32.4691,33035.0
2022-01-26 11:30:00,32.81,32.86,32.68,32.72,14875.0,32.4493,32.4987,32.3207,32.3603,14875.0
2022-01-26 11:40:00,32.72,32.82,32.69,32.71,24513.0,32.3603,32.4592,32.3306,32.3504,24513.0
2022-01-26 11:50:00,32.69,32.84,32.66,32.81,9881.0,32.3306,32.479,32.3009,32.4493,9881.0
2022-01-26 12:00:00,32.84,32.87,32.75,32.79,12251.0,32.479,32.5086,32.39,32.4295,12251.0
2022-01-26 12:10:00,32.8,32.82,32.76,32.77,13322.0,32.4394,32.4592,32.3998,32.4097,13322.0
2022-01-26 12:20:00,32.79,32.81,32.69,32.75,19739.0,32.4295,32.4493,32.3306,32.39,19739.0
2022-01-26 12:30:00,32.74,32.74,32.63,32.63,10097.0,32.3801,32.3801,32.2713,32.2713,10097.0
2022-01-26 12:40:00,32.65,32.74,32.64,32.71,18953.0,32.2911,32.3801,32.2812,32.3504,18953.0
2022-01-26 12:50:00,32.7,32.75,32.66,32.69,106019.0,32.3405,32.39,32.3009,32.3306,106019.0
2022-01-26 13:00:00,32.67,32.68,32.45,32.6,40452.0,32.3108,32.3207,32.0933,32.2416,40452.0
2022-01-26 13:10:00,32.62,32.66,32.56,32.62,21228.0,32.2614,32.3009,32.202,32.2614,21228.0
2022-01-26 13:20:00,32.57,32.57,32.41,32.54,28458.0,32.2119,32.2119,32.0537,32.1823,28458.0
2022-01-26 13:30:00,32.53,32.59,32.46,32.47,17484.0,32.1724,32.2317,32.1031,32.113,17484.0
2022-01-26 13:40:00,32.46,32.57,32.45,32.53,22469.0,32.1031,32.2119,32.0933,32.1724,22469.0
2022-01-26 13:50:00,32.54,32.54,32.45,32.46,26774.0,32.1823,32.1823,32.0933,32.1031,26774.0
2022-01-26 14:00:00,32.46,32.68,32.42,32.52,60874.0,32.1031,32.3207,32.0636,32.1625,60874.0
2022-01-26 14:10:00,32.55,32.57,32.18,32.24,34099.0,32.1922,32.2119,31.8262,31.8856,34099.0
2022-01-26 14:20:00,32.29,32.49,32.25,32.46,67728.0,31.935,32.1328,31.8955,32.1031,67728.0
2022-01-26 14:30:00,32.46,32.48,32.15,32.41,44001.0,32.1031,32.1229,31.7966,32.0537,44001.0
2022-01-26 14:40:00,32.41,32.44,31.77,31.82,80232.0,32.0537,32.0834,31.4207,31.4702,80232.0
2022-01-26 14:50:00,31.83,31.96,31.8,31.96,57254.0,31.4801,31.6086,31.4504,31.6086,57254.0
2022-01-26 15:00:00,31.95,31.95,31.46,31.46,107619.0,31.5988,31.5988,31.1141,31.1141,107619.0
2022-01-26 15:10:00,31.47,31.64,31.36,31.37,106768.0,31.124,31.2922,31.0152,31.0251,106768.0
2022-01-26 15:20:00,31.39,31.6,31.21,31.59,93918.0,31.0449,31.2526,30.8669,31.2427,93918.0
2022-01-26 15:30:00,31.57,31.67,31.46,31.57,91120.0,31.2229,31.3218,31.1141,31.2229,91120.0
2022-01-26 15:40:00,31.55,31.67,31.4,31.5,221717.0,31.2031,31.3218,31.0548,31.1537,221717.0
2022-01-26 15:50:00,31.52,31.69,31.42,31.61,476732.0,31.1735,31.3416,31.0746,31.2625,476732.0
2022-01-27 09:30:00,32.04,32.06,31.81,32.0,52332.0,31.6878,31.7075,31.4603,31.6482,52332.0
2022-01-27 09:40:00,32.02,32.5,32.01,32.48,38161.0,31.668,32.1427,31.6581,32.1229,38161.0
2022-01-27 09:50:00,32.46,32.48,32.1,32.25,45087.0,32.1031,32.1229,31.7471,31.8955,45087.0
2022-01-27 10:00:00,32.24,32.35,32.08,32.3,83692.0,31.8856,31.9944,31.7273,31.9449,83692.0
2022-01-27 10:10:00,32.28,32.33,32.08,32.11,43901.0,31.9251,31.9746,31.7273,31.757,43901.0
2022-01-27 10:20:00,32.12,32.18,31.83,31.85,38264.0,31.7669,31.8262,31.4801,31.4999,38264.0
2022-01-27 10:30:00,31.82,31.85,31.57,31.6,30969.0,31.4702,31.4999,31.2229,31.2526,30969.0
2022-01-27 10:40:00,31.61,31.84,31.6,31.72,50568.0,31.2625,31.49,31.2526,31.3713,50568.0
2022-01-27 10:50:00,31.71,31.8,31.6,31.77,94765.0,31.3614,31.4504,31.2526,31.4207,94765.0
2022-01-27 11:00:00,31.77,31.94,31.68,31.7,29622.0,31.4207,31.5889,31.3317,31.3515,29622.0
2022-01-27 11:10:00,31.7,31.83,31.62,31.71,35270.0,31.3515,31.4801,31.2724,31.3614,35270.0
2022-01-27 11:20:00,31.7,31.72,31.58,31.67,23356.0,31.3515,31.3713,31.2328,31.3218,23356.0
2022-01-27 11:30:00,31.68,31.93,31.68,31.81,19054.0,31.3317,31.579,31.3317,31.4603,19054.0
2022-01-27 11:40:00,31.8,31.87,31.71,31.76,29667.0,31.4504,31.5196,31.3614,31.4108,29667.0
2022-01-27 11:50:00,31.76,31.81,31.67,31.74,15085.0,31.4108,31.4603,31.3218,31.3911,15085.0
2022-01-27 12:00:00,31.74,31.74,31.51,31.54,31990.0,31.3911,31.3911,31.1636,31.1933,31990.0
2022-01-27 12:10:00,31.53,31.54,31.4,31.44,32679.0,31.1834,31.1933,31.0548,31.0944,32679.0
2022-01-27 12:20:00,31.43,31.49,31.38,31.4,16803.0,31.0845,31.1438,31.035,31.0548,16803.0
2022-01-27 12:30:00,31.41,31.44,31.22,31.24,26965.0,31.0647,31.0944,30.8768,30.8966,26965.0
2022-01-27 12:40:00,31.22,31.31,31.15,31.17,17968.0,30.8768,30.9658,30.8075,30.8273,17968.0
2022-01-27 12:50:00,31.18,31.26,31.12,31.12,27223.0,30.8372,30.9163,30.7779,30.7779,27223.0
2022-01-27 13:00:00,31.12,31.18,30.94,31.03,37813.0,30.7779,30.8372,30.5999,30.6889,37813.0
2022-01-27 13:10:00,31.04,31.12,30.97,31.0,85458.0,30.6988,30.7779,30.6295,30.6592,85458.0
2022-01-27 13:20:00,30.99,31.0,30.84,30.86,22262.0,30.6493,30.6592,30.501,30.5207,22262.0
2022-01-27 13:30:00,30.84,30.93,30.75,30.75,72286.0,30.501,30.59,30.4119,30.4119,72286.0
2022-01-27 13:40:00,30.76,30.85,30.7,30.81,43195.0,30.4218,30.5108,30.3625,30.4713,43195.0
2022-01-27 13:50:00,30.8,30.9,30.74,30.83,53090.0,30.4614,30.5603,30.4021,30.4911,53090.0
2022-01-27 14:00:00,30.83,31.01,30.82,30.96,65247.0,30.4911,30.6691,30.4812,30.6196,65247.0
2022-01-27 14:10:00,30.95,31.0,30.77,30.8,176106.0,30.6097,30.6592,30.4317,30.4614,176106.0
2022-01-27 14:20:00,30.81,30.81,30.66,30.7,47098.0,30.4713,30.4713,30.3229,30.3625,47098.0
2022-01-27 14:30:00,30.7,30.76,30.55,30.61,74229.0,30.3625,30.4218,30.2141,30.2735,74229.0
2022-01-27 14:40:00,30.6,30.8,30.59,30.7,112237.0,30.2636,30.4614,30.2537,30.3625,112237.0
2022-01-27 14:50:00,30.69,30.7,30.51,30.59,62742.0,30.3526,30.3625,30.1746,30.2537,62742.0
2022-01-27 15:00:00,30.59,30.79,30.59,30.66,54715.0,30.2537,30.4515,30.2537,30.3229,54715.0
2022-01-27 15:10:00,30.66,30.68,30.4,30.49,75268.0,30.3229,30.3427,30.0658,30.1548,75268.0
2022-01-27 15:20:00,30.49,30.76,30.43,30.72,50467.0,30.1548,30.4218,30.0955,30.3823,50467.0
2022-01-27 15:30:00,30.72,30.8,30.62,30.63,83441.0,30.3823,30.4614,30.2834,30.2933,83441.0
2022-01-27 15:40:00,30.62,30.85,30.58,30.72,132183.0,30.2834,30.5108,30.2438,30.3823,132183.0
2022-01-27 15:50:00,30.69,30.76,30.61,30.62,402824.0,30.3526,30.4218,30.2735,30.2834,402824.0
2022-01-28 09:30:00,30.47,30.49,29.97,30.06,45213.0,30.135,30.1548,29.6405,29.7295,45213.0
2022-01-28 09:40:00,30.0,30.1,29.88,29.92,43283.0,29.6702,29.7691,29.5515,29.5911,43283.0
2022-01-28 09:50:00,29.91,30.07,29.72,29.79,81361.0,29.5812,29.7394,29.3933,29.4625,81361.0
2022-01-28 10:00:00,29.79,29.89,29.7,29.87,103127.0,29.4625,29.5614,29.3735,29.5416,103127.0
2022-01-28 10:10:00,29.87,30.02,29.77,29.98,89988.0,29.5416,29.69,29.4427,29.6504,89988.0
2022-01-28 10:20:00,29.97,30.05,29.79,29.88,56342.0,29.6405,29.7196,29.4625,29.5515,56342.0
2022-01-28 10:30:00,29.88,29.91,29.57,29.57,33560.0,29.5515,29.5812,29.2449,29.2449,33560.0
2022-01-28 10:40:00,29.56,29.7,29.35,29.7,60720.0,29.235,29.3735,29.0273,29.3735,60720.0
2022-01-28 10:50:00,29.69,29.81,29.63,29.81,63505.0,29.3636,29.4823,29.3043,29.4823,63505.0
2022-01-28 11:00:00,29.81,29.84,29.6,29.79,55530.0,29.4823,29.5119,29.2746,29.4625,55530.0
2022-01-28 11:10:00,29.79,29.99,29.77,29.98,62442.0,29.4625,29.6603,29.4427,29.6504,62442.0
2022-01-28 11:20:00,29.99,30.06,29.9,29.94,47936.0,29.6603,29.7295,29.5713,29.6108,47936.0
2022-01-28 11:30:00,29.95,30.13,29.87,30.08,67763.0,29.6207,29.7988,29.5416,29.7493,67763.0
2022-01-28 11:40:00,30.09,30.23,30.07,30.18,52653.0,29.7592,29.8977,29.7394,29.8482,52653.0
2022-01-28 11:50:00,30.19,30.48,30.12,30.43,65606.0,29.8581,30.1449,29.7889,30.0955,65606.0
2022-01-28 12:00:00,30.44,30.57,30.39,30.54,62512.0,30.1054,30.2339,30.0559,30.2043,62512.0
2022-01-28 12:10:00,30.54,30.59,30.42,30.58,162413.0,30.2043,30.2537,30.0856,30.2438,162413.0
2022-01-28 12:20:00,30.57,30.58,30.26,30.38,130038.0,30.2339,30.2438,29.9273,30.046,130038.0
2022-01-28 12:30:00,30.38,30.43,30.3,30.36,60786.0,30.046,30.0955,29.9669,30.0262,60786.0
2022-01-28 12:40:00,30.37,30.45,30.29,30.34,135901.0,30.0361,30.1152,29.957,30.0065,135901.0
2022-01-28 12:50:00,30.34,30.36,30.21,30.31,48071.0,30.0065,30.0262,29.8779,29.9768,48071.0
2022-01-28 13:00:00,30.31,30.52,30.31,30.51,34947.0,29.9768,30.1845,29.9768,30.1746,34947.0
2022-01-28 13:10:00,30.5,30.59,30.44,30.55,44874.0,30.1647,30.2537,30.1054,30.2141,44874.0
2022-01-28 13:20:00,30.55,30.57,30.45,30.53,36242.0,30.2141,30.2339,30.1152,30.1944,36242.0
2022-01-28 13:30:00,30.54,30.66,30.37,30.45,233184.0,30.2043,30.3229,30.0361,30.1152,233184.0
2022-01-28 13:40:00,30.45,30.49,30.4,30.44,56056.0,30.1152,30.1548,30.0658,30.1054,56056.0
2022-01-28 13:50:00,30.45,30.63,30.45,30.5,52142.0,30.1152,30.2933,30.1152,30.1647,52142.0
2022-01-28 14:00:00,30.5,30.57,30.36,30.37,40972.0,30.1647,30.2339,30.0262,30.0361,40972.0
2022-01-28 14:10:00,30.36,30.39,30.17,30.18,41034.0,30.0262,30.0559,29.8383,29.8482,41034.0
2022-01-28 14:20:00,30.17,30.18,30.01,30.01,48486.0,29.8383,29.8482,29.6801,29.6801,48486.0
2022-01-28 14:30:00,30.01,30.12,29.96,30.11,48062.0,29.6801,29.7889,29.6306,29.779,48062.0
2022-01-28 14:40:00,30.13,30.35,30.13,30.35,33029.0,29.7988,30.0163,29.7988,30.0163,33029.0
2022-01-28 14:50:00,30.35,30.47,30.34,30.47,41696.0,30.0163,30.135,30.0065,30.135,41696.0
2022-01-28 15:00:00,30.48,30.51,30.36,30.37,123680.0,30.1449,30.1746,30.0262,30.0361,123680.0
2022-01-28 15:10:00,30.37,30.47,30.32,30.44,62404.0,30.0361,30.135,29.9867,30.1054,62404.0
2022-01-28 15:20:00,30.42,30.57,30.4,30.57,50271.0,30.0856,30.2339,30.0658,30.2339,50271.0
2022-01-28 15:30:00,30.56,30.69,30.45,30.64,110393.0,30.224,30.3526,30.1152,30.3032,110393.0
2022-01-28 15:40:00,30.66,30.82,30.6,30.79,264994.0,30.3229,30.4812,30.2636,30.4515,264994.0
2022-01-28 15:50:00,30.8,30.88,30.69,30.76,725092.0,30.4614,30.5405,30.3526,30.4218,725092.0
2022-01-31 09:30:00,30.4,30.5,30.19,30.35,104411.0,30.0658,30.1647,29.8581,30.0163,104411.0
2022-01-31 09:40:00,30.35,30.41,30.24,30.37,31049.0,30.0163,30.0757,29.9076,30.0361,31049.0
2022-01-31 09:50:00,30.35,30.55,30.35,30.52,26857.0,30.0163,30.2141,30.0163,30.1845,26857.0
2022-01-31 10:00:00,30.5,30.76,30.5,30.75,27648.0,30.1647,30.4218,30.1647,30.4119,27648.0
2022-01-31 10:10:00,30.76,30.9,30.75,30.86,24562.0,30.4218,30.5603,30.4119,30.5207,24562.0
2022-01-31 10:20:00,30.86,30.92,30.66,30.81,124345.0,30.5207,30.5801,30.3229,30.4713,124345.0
2022-01-31 10:30:00,30.81,30.96,30.76,30.78,48587.0,30.4713,30.6196,30.4218,30.4416,48587.0
2022-01-31 10:40:00,30.77,30.81,30.65,30.77,84164.0,30.4317,30.4713,30.313,30.4317,84164.0
2022-01-31 10:50:00,30.77,30.91,30.73,30.83,37294.0,30.4317,30.5702,30.3922,30.4911,37294.0
2022-01-31 11:00:00,30.83,30.91,30.81,30.84,26887.0,30.4911,30.5702,30.4713,30.501,26887.0
2022-01-31 11:10:00,30.83,30.9,30.77,30.78,24531.0,30.4911,30.5603,30.4317,30.4416,24531.0
2022-01-31 11:20:00,30.77,30.78,30.67,30.67,27080.0,30.4317,30.4416,30.3328,30.3328,27080.0
2022-01-31 11:30:00,30.69,30.77,30.63,30.66,25744.0,30.3526,30.4317,30.2933,30.3229,25744.0
2022-01-31 11:40:00,30.68,30.72,30.61,30.72,64201.0,30.3427,30.3823,30.2735,30.3823,64201.0
2022-01-31 11:50:00,30.7,30.85,30.7,30.73,143586.0,30.3625,30.5108,30.3625,30.3922,143586.0
2022-01-31 12:00:00,30.73,30.86,30.69,30.82,167921.0,30.3922,30.5207,30.3526,30.4812,167921.0
2022-01-31 12:10:00,30.84,30.98,30.81,30.95,22830.0,30.501,30.6394,30.4713,30.6097,22830.0
2022-01-31 12:20:00,30.95,30.96,30.85,30.96,20241.0,30.6097,30.6196,30.5108,30.6196,20241.0
2022-01-31 12:30:00,30.94,30.94,30.82,30.86,26291.0,30.5999,30.5999,30.4812,30.5207,26291.0
2022-01-31 12:40:00,30.86,30.88,30.84,30.86,52983.0,30.5207,30.5405,30.501,30.5207,52983.0
2022-01-31 12:50:00,30.86,30.87,30.81,30.84,89426.0,30.5207,30.5306,30.4713,30.501,89426.0
2022-01-31 13:00:00,30.83,30.83,30.79,30.82,50991.0,30.4911,30.4911,30.4515,30.4812,50991.0
2022-01-31 13:10:00,30.81,30.85,30.72,30.85,70040.0,30.4713,30.5108,30.3823,30.5108,70040.0
2022-01-31 13:20:00,30.83,30.86,30.76,30.77,82450.0,30.4911,30.5207,30.4218,30.4317,82450.0
2022-01-31 13:30:00,30.77,30.82,30.71,30.8,90243.0,30.4317,30.4812,30.3724,30.4614,90243.0
2022-01-31 13:40:00,30.81,30.98,30.78,30.98,41591.0,30.4713,30.6394,30.4416,30.6394,41591.0
2022-01-31 13:50:00,30.96,31.1,30.9,31.0,169535.0,30.6196,30.7581,30.5603,30.6592,169535.0
2022-01-31 14:00:00,30.99,30.99,30.82,30.91,87630.0,30.6493,30.6493,30.4812,30.5702,87630.0
2022-01-31 14:10:00,30.9,30.99,30.89,30.95,34617.0,30.5603,30.6493,30.5504,30.6097,34617.0
2022-01-31 14:20:00,30.94,31.0,30.91,30.93,47466.0,30.5999,30.6592,30.5702,30.59,47466.0
2022-01-31 14:30:00,30.92,30.93,30.85,30.87,77577.0,30.5801,30.59,30.5108,30.5306,77577.0
2022-01-31 14:40:00,30.86,30.94,30.84,30.91,45153.0,30.5207,30.5999,30.501,30.5702,45153.0
2022-01-31 14:50:00,30.92,31.07,30.88,31.03,109932.0,30.5801,30.7284,30.5405,30.6889,109932.0
2022-01-31 15:00:00,31.03,31.16,31.02,31.03,85485.0,30.6889,30.8174,30.679,30.6889,85485.0
2022-01-31 15:10:00,31.03,31.04,30.75,30.86,140048.0,30.6889,30.6988,30.4119,30.5207,140048.0
2022-01-31 15:20:00,30.87,31.02,30.87,30.96,42895.0,30.5306,30.679,30.5306,30.6196,42895.0
2022-01-31 15:30:00,30.97,30.99,30.9,30.94,79455.0,30.6295,30.6493,30.5603,30.5999,79455.0
2022-01-31 15:40:00,30.93,30.98,30.8,30.98,143444.0,30.59,30.6394,30.4614,30.6394,143444.0
2022-01-31 15:50:00,30.98,31.17,30.98,31.1,814733.0,30.6394,30.8273,30.6394,30.7581,814733.0
2022-02-01 09:30:00,31.12,31.33,31.08,31.08,65061.0,30.7779,30.9856,30.7383,30.7383,65061.0
2022-02-01 09:40:00,31.1,31.14,30.96,31.09,116394.0,30.7581,30.7977,30.6196,30.7482,116394.0
2022-02-01 09:50:00,31.09,31.37,31.06,31.29,231770.0,30.7482,31.0251,30.7185,30.946,231770.0
2022-02-01 10:00:00,31.27,31.28,30.85,31.01,81257.0,30.9262,30.9361,30.5108,30.6691,81257.0
2022-02-01 10:10:00,31.0,31.09,30.97,30.97,112600.0,30.6592,30.7482,30.6295,30.6295,112600.0
2022-02-01 10:20:00,30.98,31.29,30.98,31.17,93022.0,30.6394,30.946,30.6394,30.8273,93022.0
2022-02-01 10:30:00,31.17,31.33,31.17,31.27,88025.0,30.8273,30.9856,30.8273,30.9262,88025.0
2022-02-01 10:40:00,31.28,31.38,31.19,31.24,66883.0,30.9361,31.035,30.8471,30.8966,66883.0
2022-02-01 10:50:00,31.25,31.36,31.23,31.34,56456.0,30.9064,31.0152,30.8867,30.9955,56456.0
2022-02-01 11:00:00,31.34,31.39,31.18,31.27,154784.0,30.9955,31.0449,30.8372,30.9262,154784.0
2022-02-01 11:10:00,31.27,31.42,31.26,31.31,198090.0,30.9262,31.0746,30.9163,30.9658,198090.0
2022-02-01 11:20:00,31.31,31.42,31.27,31.37,144566.0,30.9658,31.0746,30.9262,31.0251,144566.0
2022-02-01 11:30:00,31.36,31.38,31.22,31.34,49328.0,31.0152,31.035,30.8768,30.9955,49328.0
2022-02-01 11:40:00,31.37,31.46,31.26,31.35,160325.0,31.0251,31.1141,30.9163,31.0053,160325.0
2022-02-01 11:50:00,31.34,31.37,31.19,31.37,91725.0,30.9955,31.0251,30.8471,31.0251,91725.0
2022-02-01 12:00:00,31.36,31.49,31.3,31.36,56063.0,31.0152,31.1438,30.9559,31.0152,56063.0
2022-02-01 12:10:00,31.36,31.4,31.32,31.37,49080.0,31.0152,31.0548,30.9757,31.0251,49080.0
2022-02-01 12:20:00,31.36,31.42,31.33,31.35,76694.0,31.0152,31.0746,30.9856,31.0053,76694.0
2022-02-01 12:30:00,31.35,31.35,31.23,31.32,47048.0,31.0053,31.0053,30.8867,30.9757,47048.0
2022-02-01 12:40:00,31.32,31.38,31.28,31.33,77901.0,30.9757,31.035,30.9361,30.9856,77901.0
2022-02-01 12:50:00,31.33,31.39,31.28,31.38,29006.0,30.9856,31.0449,30.9361,31.035,29006.0
2022-02-01 13:00:00,31.38,31.42,31.32,31.33,40889.0,31.035,31.0746,30.9757,30.9856,40889.0
2022-02-01 13:10:00,31.34,31.37,31.3,31.34,43778.0,30.9955,31.0251,30.9559,30.9955,43778.0
2022-02-01 13:20:00,31.34,31.47,31.34,31.46,74703.0,30.9955,31.124,30.9955,31.1141,74703.0
2022-02-01 13:30:00,31.46,31.48,31.38,31.48,170178.0,31.1141,31.1339,31.035,31.1339,170178.0
2022-02-01 13:40:00,31.48,31.57,31.48,31.56,33614.0,31.1339,31.2229,31.1339,31.213,33614.0
2022-02-01 13:50:00,31.56,31.57,31.51,31.52,29073.0,31.213,31.2229,31.1636,31.1735,29073.0
2022-02-01 14:00:00,31.53,31.57,31.51,31.55,33679.0,31.1834,31.2229,31.1636,31.2031,33679.0
2022-02-01 14:10:00,31.55,31.58,31.51,31.55,29797.0,31.2031,31.2328,31.1636,31.2031,29797.0
2022-02-01 14:20:00,31.55,31.6,31.35,31.6,240064.0,31.2031,31.2526,31.0053,31.2526,240064.0
2022-02-01 14:30:00,31.6,31.62,31.52,31.54,47283.0,31.2526,31.2724,31.1735,31.1933,47283.0
2022-02-01 14:40:00,31.55,31.6,31.53,31.56,46924.0,31.2031,31.2526,31.1834,31.213,46924.0
2022-02-01 14:50:00,31.57,31.57,31.48,31.48,57130.0,31.2229,31.2229,31.1339,31.1339,57130.0
2022-02-01 15:00:00,31.49,31.59,31.46,31.58,75903.0,31.1438,31.2427,31.1141,31.2328,75903.0
2022-02-01 15:10:00,31.59,31.63,31.55,31.62,83755.0,31.2427,31.2823,31.2031,31.2724,83755.0
2022-02-01 15:20:00,31.62,31.65,31.57,31.6,77168.0,31.2724,31.302,31.2229,31.2526,77168.0
2022-02-01 15:30:00,31.59,31.63,31.46,31.48,187226.0,31.2427,31.2823,31.1141,31.1339,187226.0
2022-02-01 15:40:00,31.49,31.58,31.42,31.53,275499.0,31.1438,31.2328,31.0746,31.1834,275499.0
2022-02-01 15:50:00,31.54,31.63,31.51,31.6,671963.0,31.1933,31.2823,31.1636,31.2526,671963.0
2022-02-02 09:30:00,32.08,32.48,31.93,32.27,199153.0,31.7273,32.1229,31.579,31.9152,199153.0
2022-02-02 09:40:00,32.27,32.31,31.99,31.99,165681.0,31.9152,31.9548,31.6383,31.6383,165681.0
2022-02-02 09:50:00,32.0,32.58,31.96,32.4,154425.0,31.6482,32.2218,31.6086,32.0438,154425.0
2022-02-02 10:00:00,32.4,32.46,32.19,32.19,64147.0,32.0438,32.1031,31.8361,31.8361,64147.0
2022-02-02 10:10:00,32.18,32.27,32.1,32.12,171128.0,31.8262,31.9152,31.7471,31.7669,171128.0
2022-02-02 10:20:00,32.13,32.22,31.92,31.92,110698.0,31.7768,31.8658,31.5691,31.5691,110698.0
2022-02-02 10:30:00,31.92,32.03,31.91,32.01,164595.0,31.5691,31.6779,31.5592,31.6581,164595.0
2022-02-02 10:40:00,32.03,32.38,32.03,32.31,232063.0,31.6779,32.024,31.6779,31.9548,232063.0
2022-02-02 10:50:00,32.31,32.44,32.13,32.38,249847.0,31.9548,32.0834,31.7768,32.024,249847.0
2022-02-02 11:00:00,32.37,32.48,32.28,32.3,93978.0,32.0141,32.1229,31.9251,31.9449,93978.0
2022-02-02 11:10:00,32.3,32.34,32.19,32.32,54029.0,31.9449,31.9845,31.8361,31.9647,54029.0
2022-02-02 11:20:00,32.32,32.34,32.23,32.3,49636.0,31.9647,31.9845,31.8757,31.9449,49636.0
2022-02-02 11:30:00,32.29,32.32,32.21,32.25,62672.0,31.935,31.9647,31.8559,31.8955,62672.0
2022-02-02 11:40:00,32.22,32.29,32.21,32.27,50816.0,31.8658,31.935,31.8559,31.9152,50816.0
2022-02-02 11:50:00,32.29,32.37,32.25,32.32,61743.0,31.935,32.0141,31.8955,31.9647,61743.0
2022-02-02 12:00:00,32.32,32.52,32.18,32.51,84396.0,31.9647,32.1625,31.8262,32.1526,84396.0
2022-02-02 12:10:00,32.52,32.65,32.48,32.62,91020.0,32.1625,32.2911,32.1229,32.2614,91020.0
2022-02-02 12:20:00,32.64,32.69,32.6,32.67,45753.0,32.2812,32.3306,32.2416,32.3108,45753.0
2022-02-02 12:30:00,32.67,32.74,32.62,32.73,29645.0,32.3108,32.3801,32.2614,32.3702,29645.0
2022-02-02 12:40:00,32.74,32.79,32.7,32.74,33218.0,32.3801,32.4295,32.3405,32.3801,33218.0
2022-02-02 12:50:00,32.74,32.79,32.74,32.79,59191.0,32.3801,32.4295,32.3801,32.4295,59191.0
2022-02-02 13:00:00,32.79,32.8,32.74,32.75,53124.0,32.4295,32.4394,32.3801,32.39,53124.0
2022-02-02 13:10:00,32.74,32.75,32.66,32.71,40177.0,32.3801,32.39,32.3009,32.3504,40177.0
2022-02-02 13:20:00,32.72,32.73,32.58,32.59,40473.0,32.3603,32.3702,32.2218,32.2317,40473.0
2022-02-02 13:30:00,32.6,32.71,32.6,32.7,32087.0,32.2416,32.3504,32.2416,32.3405,32087.0
2022-02-02 13:40:00,32.69,32.69,32.57,32.57,36661.0,32.3306,32.3306,32.2119,32.2119,36661.0
2022-02-02 13:50:00,32.57,32.63,32.51,32.53,67500.0,32.2119,32.2713,32.1526,32.1724,67500.0
2022-02-02 14:00:00,32.53,32.64,32.53,32.63,27889.0,32.1724,32.2812,32.1724,32.2713,27889.0
2022-02-02 14:10:00,32.64,32.66,32.5,32.56,51425.0,32.2812,32.3009,32.1427,32.202,51425.0
2022-02-02 14:20:00,32.55,32.57,32.5,32.55,45320.0,32.1922,32.2119,32.1427,32.1922,45320.0
2022-02-02 14:30:00,32.56,32.67,32.55,32.65,33631.0,32.202,32.3108,32.1922,32.2911,33631.0
2022-02-02 14:40:00,32.65,32.69,32.6,32.67,44637.0,32.2911,32.3306,32.2416,32.3108,44637.0
2022-02-02 14:50:00,32.68,32.72,32.64,32.64,33173.0,32.3207,32.3603,32.2812,32.2812,33173.0
2022-02-02 15:00:00,32.64,32.77,32.61,32.77,55196.0,32.2812,32.4097,32.2515,32.4097,55196.0
2022-02-02 15:10:00,32.76,32.87,32.63,32.83,99198.0,32.3998,32.5086,32.2713,32.4691,99198.0
2022-02-02 15:20:00,32.84,32.85,32.73,32.79,58638.0,32.479,32.4889,32.3702,32.4295,58638.0
2022-02-02 15:30:00,32.79,32.79,32.63,32.73,104368.0,32.4295,32.4295,32.2713,32.3702,104368.0
2022-02-02 15:40:00,32.74,32.79,32.68,32.79,165139.0,32.3801,32.4295,32.3207,32.4295,165139.0
2022-02-02 15:50:00,32.8,32.8,32.59,32.61,568751.0,32.4394,32.4394,32.2317,32.2515,568751.0
2022-02-03 09:30:00,33.09,33.17,32.5,32.68,103306.0,32.7463,32.8255,32.1625,32.3406,103306.0
2022-02-03 09:40:00,32.67,32.74,32.42,32.44,27142.0,32.3307,32.4,32.0833,32.1031,27142.0
2022-02-03 09:50:00,32.44,32.77,32.42,32.68,41539.0,32.1031,32.4297,32.0833,32.3406,41539.0
2022-02-03 10:00:00,32.73,32.87,32.64,32.86,53604.0,32.3901,32.5286,32.301,32.5187,53604.0
2022-02-03 10:10:00,32.84,33.0,32.78,32.95,34814.0,32.4989,32.6573,32.4396,32.6078,34814.0
2022-02-03 10:20:00,32.94,32.98,32.78,32.8,22555.0,32.5979,32.6375,32.4396,32.4594,22555.0
2022-02-03 10:30:00,32.79,32.8,32.58,32.71,33160.0,32.4495,32.4594,32.2416,32.3703,33160.0
2022-02-03 10:40:00,32.71,32.79,32.64,32.66,22017.0,32.3703,32.4495,32.301,32.3208,22017.0
2022-02-03 10:50:00,32.66,32.88,32.65,32.86,65291.0,32.3208,32.5385,32.3109,32.5187,65291.0
2022-02-03 11:00:00,32.86,33.02,32.8,33.01,311374.0,32.5187,32.6771,32.4594,32.6672,311374.0
2022-02-03 11:10:00,33.02,33.03,32.93,33.0,56607.0,32.6771,32.687,32.588,32.6573,56607.0
2022-02-03 11:20:00,32.99,33.1,32.97,33.04,42451.0,32.6474,32.7562,32.6276,32.6969,42451.0
2022-02-03 11:30:00,33.04,33.06,32.94,32.95,35591.0,32.6969,32.7167,32.5979,32.6078,35591.0
2022-02-03 11:40:00,32.95,32.95,32.79,32.85,27796.0,32.6078,32.6078,32.4495,32.5088,27796.0
2022-02-03 11:50:00,32.85,32.85,32.75,32.75,45419.0,32.5088,32.5088,32.4099,32.4099,45419.0
2022-02-03 12:00:00,32.75,32.81,32.69,32.74,29602.0,32.4099,32.4693,32.3505,32.4,29602.0
2022-02-03 12:10:00,32.75,32.78,32.71,32.73,25917.0,32.4099,32.4396,32.3703,32.3901,25917.0
2022-02-03 12:20:00,32.7,32.78,32.7,32.76,24547.0,32.3604,32.4396,32.3604,32.4198,24547.0
2022-02-03 12:30:00,32.75,32.85,32.75,32.84,21799.0,32.4099,32.5088,32.4099,32.4989,21799.0
2022-02-03 12:40:00,32.84,32.84,32.7,32.75,88101.0,32.4989,32.4989,32.3604,32.4099,88101.0
2022-02-03 12:50:00,32.75,32.77,32.68,32.69,27709.0,32.4099,32.4297,32.3406,32.3505,27709.0
2022-02-03 13:00:00,32.69,32.69,32.59,32.59,26898.0,32.3505,32.3505,32.2515,32.2515,26898.0
2022-02-03 13:10:00,32.58,32.67,32.58,32.64,25525.0,32.2416,32.3307,32.2416,32.301,25525.0
2022-02-03 13:20:00,32.63,32.71,32.63,32.65,32261.0,32.2911,32.3703,32.2911,32.3109,32261.0
2022-02-03 13:30:00,32.66,32.8,32.66,32.72,25484.0,32.3208,32.4594,32.3208,32.3802,25484.0
2022-02-03 13:40:00,32.72,32.77,32.7,32.71,38210.0,32.3802,32.4297,32.3604,32.3703,38210.0
2022-02-03 13:50:00,32.72,32.74,32.67,32.71,30033.0,32.3802,32.4,32.3307,32.3703,30033.0
2022-02-03 14:00:00,32.72,32.89,32.71,32.89,73095.0,32.3802,32.5484,32.3703,32.5484,73095.0
2022-02-03 14:10:00,32.89,32.91,32.77,32.81,58188.0,32.5484,32.5682,32.4297,32.4693,58188.0
2022-02-03 14:20:00,32.82,32.82,32.73,32.78,31354.0,32.4791,32.4791,32.3901,32.4396,31354.0
2022-02-03 14:30:00,32.76,32.79,32.71,32.75,43098.0,32.4198,32.4495,32.3703,32.4099,43098.0
2022-02-03 14:40:00,32.75,32.75,32.62,32.64,29982.0,32.4099,32.4099,32.2812,32.301,29982.0
2022-02-03 14:50:00,32.64,32.7,32.63,32.68,30859.0,32.301,32.3604,32.2911,32.3406,30859.0
2022-02-03 15:00:00,32.68,32.7,32.59,32.64,47353.0,32.3406,32.3604,32.2515,32.301,47353.0
2022-02-03 15:10:00,32.66,32.79,32.66,32.76,66070.0,32.3208,32.4495,32.3208,32.4198,66070.0
2022-02-03 15:20:00,32.77,32.81,32.59,32.62,98419.0,32.4297,32.4693,32.2515,32.2812,98419.0
2022-02-03 15:30:00,32.62,32.68,32.61,32.63,78182.0,32.2812,32.3406,32.2713,32.2911,78182.0
2022-02-03 15:40:00,32.63,32.67,32.57,32.59,107323.0,32.2911,32.3307,32.2317,32.2515,107323.0
2022-02-03 15:50:00,32.6,32.63,32.49,32.53,423281.0,32.2614,32.2911,32.1526,32.1922,423281.0
2022-02-04 09:30:00,32.32,32.48,32.04,32.33,46679.0,31.9843,32.1427,31.7072,31.9942,46679.0
2022-02-04 09:40:00,32.27,32.49,32.27,32.37,29822.0,31.9349,32.1526,31.9349,32.0338,29822.0
2022-02-04 09:50:00,32.38,32.43,32.23,32.35,36569.0,32.0437,32.0932,31.8953,32.014,36569.0
2022-02-04 10:00:00,32.34,32.41,32.22,32.22,46460.0,32.0041,32.0734,31.8854,31.8854,46460.0
2022-02-04 10:10:00,32.25,32.38,32.11,32.29,255424.0,31.9151,32.0437,31.7765,31.9547,255424.0
2022-02-04 10:20:00,32.3,32.35,31.99,32.02,134879.0,31.9645,32.014,31.6578,31.6875,134879.0
2022-02-04 10:30:00,31.99,32.03,31.73,31.78,51631.0,31.6578,31.6974,31.4005,31.45,51631.0
2022-02-04 10:40:00,31.79,31.83,31.64,31.79,76806.0,31.4598,31.4994,31.3114,31.4598,76806.0
2022-02-04 10:50:00,31.77,31.84,31.75,31.77,29534.0,31.4401,31.5093,31.4203,31.4401,29534.0
2022-02-04 11:00:00,31.76,31.87,31.73,31.83,43928.0,31.4302,31.539,31.4005,31.4994,43928.0
2022-02-04 11:10:00,31.83,31.85,31.74,31.81,85496.0,31.4994,31.5192,31.4104,31.4796,85496.0
2022-02-04 11:20:00,31.81,31.96,31.77,31.91,38666.0,31.4796,31.6281,31.4401,31.5786,38666.0
2022-02-04 11:30:00,31.91,32.02,31.89,32.02,47601.0,31.5786,31.6875,31.5588,31.6875,47601.0
2022-02-04 11:40:00,32.02,32.02,31.95,32.0,29688.0,31.6875,31.6875,31.6182,31.6677,29688.0
2022-02-04 11:50:00,32.0,32.07,31.95,32.01,38890.0,31.6677,31.7369,31.6182,31.6776,38890.0
2022-02-04 12:00:00,32.01,32.04,31.97,32.04,64275.0,31.6776,31.7072,31.638,31.7072,64275.0
2022-02-04 12:10:00,32.02,32.1,32.0,32.02,24171.0,31.6875,31.7666,31.6677,31.6875,24171.0
2022-02-04 12:20:00,32.02,32.12,31.99,32.08,21851.0,31.6875,31.7864,31.6578,31.7468,21851.0
2022-02-04 12:30:00,32.09,32.13,32.07,32.1,18084.0,31.7567,31.7963,31.7369,31.7666,18084.0
2022-02-04 12:40:00,32.11,32.15,32.08,32.11,16849.0,31.7765,31.8161,31.7468,31.7765,16849.0
2022-02-04 12:50:00,32.1,32.16,31.99,32.14,145927.0,31.7666,31.826,31.6578,31.8062,145927.0
2022-02-04 13:00:00,32.15,32.22,32.13,32.22,25618.0,31.8161,31.8854,31.7963,31.8854,25618.0
2022-02-04 13:10:00,32.21,32.25,32.13,32.13,23431.0,31.8755,31.9151,31.7963,31.7963,23431.0
2022-02-04 13:20:00,32.15,32.21,32.14,32.2,22796.0,31.8161,31.8755,31.8062,31.8656,22796.0
2022-02-04 13:30:00,32.2,32.26,32.13,32.25,145613.0,31.8656,31.925,31.7963,31.9151,145613.0
2022-02-04 13:40:00,32.26,32.29,32.21,32.27,29800.0,31.925,31.9547,31.8755,31.9349,29800.0
2022-02-04 13:50:00,32.29,32.35,32.26,32.35,31205.0,31.9547,32.014,31.925,32.014,31205.0
2022-02-04 14:00:00,32.35,32.47,32.35,32.39,65988.0,32.014,32.1328,32.014,32.0536,65988.0
2022-02-04 14:10:00,32.4,32.41,32.24,32.25,80474.0,32.0635,32.0734,31.9052,31.9151,80474.0
2022-02-04 14:20:00,32.25,32.32,32.25,32.3,20413.0,31.9151,31.9843,31.9151,31.9645,20413.0
2022-02-04 14:30:00,32.29,32.36,32.28,32.36,18767.0,31.9547,32.0239,31.9448,32.0239,18767.0
2022-02-04 14:40:00,32.37,32.44,32.35,32.44,38177.0,32.0338,32.1031,32.014,32.1031,38177.0
2022-02-04 14:50:00,32.43,32.47,32.36,32.38,35414.0,32.0932,32.1328,32.0239,32.0437,35414.0
2022-02-04 15:00:00,32.38,32.42,32.33,32.39,26936.0,32.0437,32.0833,31.9942,32.0536,26936.0
2022-02-04 15:10:00,32.39,32.5,32.39,32.39,30536.0,32.0536,32.1625,32.0536,32.0536,30536.0
2022-02-04 15:20:00,32.38,32.48,32.38,32.47,49533.0,32.0437,32.1427,32.0437,32.1328,49533.0
2022-02-04 15:30:00,32.48,32.51,32.43,32.45,71282.0,32.1427,32.1724,32.0932,32.113,71282.0
2022-02-04 15:40:00,32.44,32.44,32.19,32.24,110591.0,32.1031,32.1031,31.8557,31.9052,110591.0
2022-02-04 15:50:00,32.23,32.31,32.15,32.16,289290.0,31.8953,31.9744,31.8161,31.826,289290.0
2022-02-07 09:30:00,32.29,32.62,32.16,32.59,69412.0,31.9547,32.2812,31.826,32.2515,69412.0
2022-02-07 09:40:00,32.56,32.63,32.47,32.47,23739.0,32.2218,32.2911,32.1328,32.1328,23739.0
2022-02-07 09:50:00,32.49,32.7,32.46,32.61,117260.0,32.1526,32.3604,32.1229,32.2713,117260.0
2022-02-07 10:00:00,32.65,32.77,32.63,32.73,80061.0,32.3109,32.4297,32.2911,32.3901,80061.0
2022-02-07 10:10:00,32.74,32.76,32.5,32.69,58007.0,32.4,32.4198,32.1625,32.3505,58007.0
2022-02-07 10:20:00,32.67,32.87,32.63,32.79,82297.0,32.3307,32.5286,32.2911,32.4495,82297.0
2022-02-07 10:30:00,32.79,32.99,32.76,32.91,221501.0,32.4495,32.6474,32.4198,32.5682,221501.0
2022-02-07 10:40:00,32.91,32.91,32.79,32.9,42493.0,32.5682,32.5682,32.4495,32.5583,42493.0
2022-02-07 10:50:00,32.91,32.91,32.79,32.81,39311.0,32.5682,32.5682,32.4495,32.4693,39311.0
2022-02-07 11:00:00,32.81,32.84,32.74,32.74,37473.0,32.4693,32.4989,32.4,32.4,37473.0
2022-02-07 11:10:00,32.74,32.92,32.74,32.92,68161.0,32.4,32.5781,32.4,32.5781,68161.0
2022-02-07 11:20:00,32.92,32.98,32.88,32.93,36089.0,32.5781,32.6375,32.5385,32.588,36089.0
2022-02-07 11:30:00,32.94,32.96,32.75,32.76,65588.0,32.5979,32.6177,32.4099,32.4198,65588.0
2022-02-07 11:40:00,32.74,32.83,32.7,32.79,28632.0,32.4,32.489,32.3604,32.4495,28632.0
2022-02-07 11:50:00,32.8,32.9,32.75,32.87,87493.0,32.4594,32.5583,32.4099,32.5286,87493.0
2022-02-07 12:00:00,32.85,32.85,32.71,32.72,14998.0,32.5088,32.5088,32.3703,32.3802,14998.0
2022-02-07 12:10:00,32.7,32.77,32.67,32.73,14261.0,32.3604,32.4297,32.3307,32.3901,14261.0
2022-02-07 12:20:00,32.73,32.76,32.66,32.66,15646.0,32.3901,32.4198,32.3208,32.3208,15646.0
2022-02-07 12:30:00,32.67,32.76,32.64,32.68,20924.0,32.3307,32.4198,32.301,32.3406,20924.0
2022-02-07 12:40:00,32.68,32.79,32.68,32.79,18135.0,32.3406,32.4495,32.3406,32.4495,18135.0
2022-02-07 12:50:00,32.8,32.81,32.75,32.78,23657.0,32.4594,32.4693,32.4099,32.4396,23657.0
2022-02-07 13:00:00,32.78,32.89,32.76,32.88,76819.0,32.4396,32.5484,32.4198,32.5385,76819.0
2022-02-07 13:10:00,32.89,32.98,32.89,32.98,40794.0,32.5484,32.6375,32.5484,32.6375,40794.0
2022-02-07 13:20:00,32.98,32.98,32.92,32.94,16491.0,32.6375,32.6375,32.5781,32.5979,16491.0
2022-02-07 13:30:00,32.94,32.99,32.94,32.98,21652.0,32.5979,32.6474,32.5979,32.6375,21652.0
2022-02-07 13:40:00,32.98,33.07,32.97,33.03,41762.0,32.6375,32.7266,32.6276,32.687,41762.0
2022-02-07 13:50:00,33.02,33.08,32.96,33.06,31984.0,32.6771,32.7364,32.6177,32.7167,31984.0
2022-02-07 14:00:00,33.06,33.16,33.03,33.14,40514.0,32.7167,32.8156,32.687,32.7958,40514.0
2022-02-07 14:10:00,33.14,33.3,33.14,33.23,67276.0,32.7958,32.9542,32.7958,32.8849,67276.0
2022-02-07 14:20:00,33.22,33.26,33.18,33.22,24142.0,32.875,32.9146,32.8354,32.875,24142.0
2022-02-07 14:30:00,33.21,33.25,33.2,33.22,17846.0,32.8651,32.9047,32.8552,32.875,17846.0
2022-02-07 14:40:00,33.23,33.3,33.22,33.23,24548.0,32.8849,32.9542,32.875,32.8849,24548.0
2022-02-07 14:50:00,33.22,33.3,33.21,33.28,20494.0,32.875,32.9542,32.8651,32.9344,20494.0
2022-02-07 15:00:00,33.28,33.33,33.23,33.27,37470.0,32.9344,32.9839,32.8849,32.9245,37470.0
2022-02-07 15:10:00,33.27,33.34,33.26,33.27,48627.0,32.9245,32.9937,32.9146,32.9245,48627.0
2022-02-07 15:20:00,33.27,33.29,33.08,33.13,128047.0,32.9245,32.9443,32.7364,32.7859,128047.0
2022-02-07 15:30:00,33.12,33.16,33.05,33.05,57701.0,32.776,32.8156,32.7068,32.7068,57701.0
2022-02-07 15:40:00,33.05,33.06,32.93,32.96,102847.0,32.7068,32.7167,32.588,32.6177,102847.0
2022-02-07 15:50:00,32.96,33.07,32.81,32.83,650364.0,32.6177,32.7266,32.4693,32.489,650364.0
2022-02-08 09:30:00,33.15,33.27,32.75,32.83,46789.0,32.8057,32.9245,32.4099,32.489,46789.0
2022-02-08 09:40:00,32.84,33.14,32.83,33.05,47063.0,32.4989,32.7958,32.489,32.7068,47063.0
2022-02-08 09:50:00,33.08,33.16,32.95,32.95,21748.0,32.7364,32.8156,32.6078,32.6078,21748.0
2022-02-08 10:00:00,32.94,32.96,32.75,32.91,23909.0,32.5979,32.6177,32.4099,32.5682,23909.0
2022-02-08 10:10:00,32.89,33.2,32.89,33.13,88807.0,32.5484,32.8552,32.5484,32.7859,88807.0
2022-02-08 10:20:00,33.13,33.22,32.97,33.04,36010.0,32.7859,32.875,32.6276,32.6969,36010.0
2022-02-08 10:30:00,33.04,33.23,33.04,33.2,71924.0,32.6969,32.8849,32.6969,32.8552,71924.0
2022-02-08 10:40:00,33.18,33.26,33.11,33.26,21924.0,32.8354,32.9146,32.7661,32.9146,21924.0
2022-02-08 10:50:00,33.26,33.36,33.25,33.35,57165.0,32.9146,33.0135,32.9047,33.0036,57165.0
2022-02-08 11:00:00,33.36,33.44,33.34,33.42,44822.0,33.0135,33.0927,32.9937,33.0729,44822.0
2022-02-08 11:10:00,33.41,33.5,33.36,33.47,41948.0,33.063,33.1521,33.0135,33.1224,41948.0
2022-02-08 11:20:00,33.47,33.48,33.37,33.43,43831.0,33.1224,33.1323,33.0234,33.0828,43831.0
2022-02-08 11:30:00,33.43,33.54,33.42,33.5,31154.0,33.0828,33.1917,33.0729,33.1521,31154.0
2022-02-08 11:40:00,33.49,33.54,33.47,33.51,30848.0,33.1422,33.1917,33.1224,33.162,30848.0
2022-02-08 11:50:00,33.51,33.52,33.4,33.41,23481.0,33.162,33.1719,33.0531,33.063,23481.0
2022-02-08 12:00:00,33.41,33.45,33.33,33.36,19036.0,33.063,33.1026,32.9839,33.0135,19036.0
2022-02-08 12:10:00,33.36,33.36,33.31,33.31,18108.0,33.0135,33.0135,32.9641,32.9641,18108.0
2022-02-08 12:20:00,33.31,33.41,33.3,33.39,21161.0,32.9641,33.063,32.9542,33.0432,21161.0
2022-02-08 12:30:00,33.39,33.43,33.37,33.39,26750.0,33.0432,33.0828,33.0234,33.0432,26750.0
2022-02-08 12:40:00,33.38,33.42,33.34,33.36,12904.0,33.0333,33.0729,32.9937,33.0135,12904.0
2022-02-08 12:50:00,33.36,33.36,33.31,33.33,13729.0,33.0135,33.0135,32.9641,32.9839,13729.0
2022-02-08 13:00:00,33.33,33.35,33.25,33.27,15659.0,32.9839,33.0036,32.9047,32.9245,15659.0
2022-02-08 13:10:00,33.27,33.38,33.26,33.35,15671.0,32.9245,33.0333,32.9146,33.0036,15671.0
2022-02-08 13:20:00,33.36,33.36,33.26,33.31,19519.0,33.0135,33.0135,32.9146,32.9641,19519.0
2022-02-08 13:30:00,33.31,33.37,33.3,33.36,12964.0,32.9641,33.0234,32.9542,33.0135,12964.0
2022-02-08 13:40:00,33.37,33.38,33.31,33.38,16685.0,33.0234,33.0333,32.9641,33.0333,16685.0
2022-02-08 13:50:00,33.37,33.43,33.35,33.42,23505.0,33.0234,33.0828,33.0036,33.0729,23505.0
2022-02-08 14:00:00,33.43,33.49,33.42,33.43,25920.0,33.0828,33.1422,33.0729,33.0828,25920.0
2022-02-08 14:10:00,33.43,33.44,33.31,33.35,84441.0,33.0828,33.0927,32.9641,33.0036,84441.0
2022-02-08 14:20:00,33.36,33.36,33.21,33.22,29170.0,33.0135,33.0135,32.8651,32.875,29170.0
2022-02-08 14:30:00,33.22,33.28,33.1,33.19,89055.0,32.875,32.9344,32.7562,32.8453,89055.0
2022-02-08 14:40:00,33.21,33.25,33.16,33.23,22385.0,32.8651,32.9047,32.8156,32.8849,22385.0
2022-02-08 14:50:00,33.23,33.3,33.22,33.26,31981.0,32.8849,32.9542,32.875,32.9146,31981.0
2022-02-08 15:00:00,33.27,33.27,33.2,33.24,24570.0,32.9245,32.9245,32.8552,32.8948,24570.0
2022-02-08 15:10:00,33.25,33.41,33.25,33.38,25835.0,32.9047,33.063,32.9047,33.0333,25835.0
2022-02-08 15:20:00,33.38,33.4,33.35,33.38,26196.0,33.0333,33.0531,33.0036,33.0333,26196.0
2022-02-08 15:30:00,33.38,33.5,33.34,33.46,44237.0,33.0333,33.1521,32.9937,33.1125,44237.0
2022-02-08 15:40:00,33.47,33.49,33.4,33.45,70099.0,33.1224,33.1422,33.0531,33.1026,70099.0
2022-02-08 15:50:00,33.45,33.57,33.41,33.5,228030.0,33.1026,33.2214,33.063,33.1521,228030.0
2022-02-09 09:30:00,33.99,34.25,33.89,34.2,97553.0,33.637,33.8943,33.538,33.8448,97553.0
2022-02-09 09:40:00,34.25,34.33,34.15,34.23,37024.0,33.8943,33.9735,33.7953,33.8745,37024.0
2022-02-09 09:50:00,34.23,34.41,34.21,34.29,70611.0,33.8745,34.0526,33.8547,33.9339,70611.0
2022-02-09 10:00:00,34.31,34.68,34.23,34.65,109217.0,33.9537,34.3198,33.8745,34.2901,109217.0
2022-02-09 10:10:00,34.65,34.7,34.49,34.57,155444.0,34.2901,34.3396,34.1318,34.211,155444.0
2022-02-09 10:20:00,34.57,34.57,34.4,34.46,24116.0,34.211,34.211,34.0427,34.1021,24116.0
2022-02-09 10:30:00,34.47,34.47,34.32,34.32,25348.0,34.112,34.112,33.9636,33.9636,25348.0
2022-02-09 10:40:00,34.32,34.39,34.2,34.34,166685.0,33.9636,34.0328,33.8448,33.9834,166685.0
2022-02-09 10:50:00,34.34,34.34,34.18,34.2,35778.0,33.9834,33.9834,33.825,33.8448,35778.0
2022-02-09 11:00:00,34.19,34.26,34.09,34.09,37613.0,33.8349,33.9042,33.736,33.736,37613.0
2022-02-09 11:10:00,34.09,34.1,33.98,34.09,55691.0,33.736,33.7459,33.6271,33.736,55691.0
2022-02-09 11:20:00,34.1,34.19,34.03,34.07,44201.0,33.7459,33.8349,33.6766,33.7162,44201.0
2022-02-09 11:30:00,34.08,34.14,34.06,34.13,37130.0,33.7261,33.7854,33.7063,33.7755,37130.0
2022-02-09 11:40:00,34.14,34.16,34.1,34.11,34971.0,33.7854,33.8052,33.7459,33.7558,34971.0
2022-02-09 11:50:00,34.12,34.14,33.97,34.01,46523.0,33.7656,33.7854,33.6172,33.6568,46523.0
2022-02-09 12:00:00,34.0,34.05,33.99,34.03,18056.0,33.6469,33.6964,33.637,33.6766,18056.0
2022-02-09 12:10:00,34.03,34.15,33.97,34.13,24923.0,33.6766,33.7953,33.6172,33.7755,24923.0
2022-02-09 12:20:00,34.15,34.18,34.09,34.11,24283.0,33.7953,33.825,33.736,33.7558,24283.0
2022-02-09 12:30:00,34.12,34.19,34.1,34.18,16482.0,33.7656,33.8349,33.7459,33.825,16482.0
2022-02-09 12:40:00,34.2,34.23,34.16,34.22,23856.0,33.8448,33.8745,33.8052,33.8646,23856.0
2022-02-09 12:50:00,34.21,34.3,34.18,34.29,37749.0,33.8547,33.9438,33.825,33.9339,37749.0
2022-02-09 13:00:00,34.3,34.35,34.28,34.3,44153.0,33.9438,33.9933,33.924,33.9438,44153.0
2022-02-09 13:10:00,34.31,34.38,34.29,34.32,35779.0,33.9537,34.0229,33.9339,33.9636,35779.0
2022-02-09 13:20:00,34.33,34.45,34.33,34.44,46841.0,33.9735,34.0922,33.9735,34.0823,46841.0
2022-02-09 13:30:00,34.45,34.52,34.42,34.5,55925.0,34.0922,34.1615,34.0625,34.1417,55925.0
2022-02-09 13:40:00,34.49,34.5,34.44,34.49,37014.0,34.1318,34.1417,34.0823,34.1318,37014.0
2022-02-09 13:50:00,34.49,34.54,34.41,34.42,27431.0,34.1318,34.1813,34.0526,34.0625,27431.0
2022-02-09 14:00:00,34.43,34.53,34.43,34.52,40545.0,34.0724,34.1714,34.0724,34.1615,40545.0
2022-02-09 14:10:00,34.52,34.58,34.47,34.57,45669.0,34.1615,34.2209,34.112,34.211,45669.0
2022-02-09 14:20:00,34.57,34.58,34.54,34.56,39240.0,34.211,34.2209,34.1813,34.2011,39240.0
2022-02-09 14:30:00,34.57,34.58,34.51,34.55,50423.0,34.211,34.2209,34.1516,34.1912,50423.0
2022-02-09 14:40:00,34.56,34.58,34.51,34.56,63819.0,34.2011,34.2209,34.1516,34.2011,63819.0
2022-02-09 14:50:00,34.57,34.6,34.51,34.53,80803.0,34.211,34.2407,34.1516,34.1714,80803.0
2022-02-09 15:00:00,34.53,34.58,34.48,34.48,74546.0,34.1714,34.2209,34.1219,34.1219,74546.0
2022-02-09 15:10:00,34.49,34.53,34.45,34.51,52811.0,34.1318,34.1714,34.0922,34.1516,52811.0
2022-02-09 15:20:00,34.52,34.54,34.46,34.51,62562.0,34.1615,34.1813,34.1021,34.1516,62562.0
2022-02-09 15:30:00,34.5,34.55,34.47,34.5,77603.0,34.1417,34.1912,34.112,34.1417,77603.0
2022-02-09 15:40:00,34.49,34.5,34.35,34.42,118482.0,34.1318,34.1417,33.9933,34.0625,118482.0
2022-02-09 15:50:00,34.43,34.52,34.4,34.49,229733.0,34.0724,34.1615,34.0427,34.1318,229733.0
2022-02-10 09:30:00,34.16,34.45,34.03,34.43,39980.0,33.8052,34.0922,33.6766,34.0724,39980.0
2022-02-10 09:40:00,34.55,34.75,34.54,34.69,25022.0,34.1912,34.3891,34.1813,34.3297,25022.0
2022-02-10 09:50:00,34.67,34.91,34.65,34.89,25749.0,34.3099,34.5474,34.2901,34.5277,25749.0
2022-02-10 10:00:00,34.89,35.24,34.83,35.2,88633.0,34.5277,34.874,34.4683,34.8344,88633.0
2022-02-10 10:10:00,35.22,35.35,35.21,35.25,69432.0,34.8542,34.9829,34.8443,34.8839,69432.0
2022-02-10 10:20:00,35.23,35.33,35.18,35.3,23954.0,34.8641,34.9631,34.8146,34.9334,23954.0
2022-02-10 10:30:00,35.3,35.41,35.27,35.4,32426.0,34.9334,35.0423,34.9037,35.0324,32426.0
2022-02-10 10:40:00,35.41,35.47,35.34,35.47,36963.0,35.0423,35.1016,34.973,35.1016,36963.0
2022-02-10 10:50:00,35.47,35.47,35.24,35.3,65961.0,35.1016,35.1016,34.874,34.9334,65961.0
2022-02-10 11:00:00,35.3,35.44,35.23,35.39,66195.0,34.9334,35.0719,34.8641,35.0225,66195.0
2022-02-10 11:10:00,35.39,35.46,35.3,35.34,79176.0,35.0225,35.0917,34.9334,34.973,79176.0
2022-02-10 11:20:00,35.35,35.54,35.31,35.46,90263.0,34.9829,35.1709,34.9433,35.0917,90263.0
2022-02-10 11:30:00,35.46,35.51,35.37,35.4,64029.0,35.0917,35.1412,35.0027,35.0324,64029.0
2022-02-10 11:40:00,35.41,35.53,35.4,35.5,36584.0,35.0423,35.161,35.0324,35.1313,36584.0
2022-02-10 11:50:00,35.5,35.51,35.35,35.39,35917.0,35.1313,35.1412,34.9829,35.0225,35917.0
2022-02-10 12:00:00,35.39,35.39,35.26,35.35,26576.0,35.0225,35.0225,34.8938,34.9829,26576.0
2022-02-10 12:10:00,35.36,35.4,35.23,35.27,40186.0,34.9928,35.0324,34.8641,34.9037,40186.0
2022-02-10 12:20:00,35.26,35.39,35.23,35.37,28064.0,34.8938,35.0225,34.8641,35.0027,28064.0
2022-02-10 12:30:00,35.38,35.42,35.31,35.36,18315.0,35.0126,35.0521,34.9433,34.9928,18315.0
2022-02-10 12:40:00,35.35,35.39,35.07,35.14,32559.0,34.9829,35.0225,34.7058,34.7751,32559.0
2022-02-10 12:50:00,35.14,35.22,35.09,35.17,16448.0,34.7751,34.8542,34.7256,34.8047,16448.0
2022-02-10 13:00:00,35.15,35.2,35.07,35.16,21053.0,34.785,34.8344,34.7058,34.7948,21053.0
2022-02-10 13:10:00,35.17,35.18,34.95,34.97,28745.0,34.8047,34.8146,34.587,34.6068,28745.0
2022-02-10 13:20:00,34.98,35.11,34.96,34.99,27437.0,34.6167,34.7454,34.5969,34.6266,27437.0
2022-02-10 13:30:00,34.98,34.99,34.78,34.86,20581.0,34.6167,34.6266,34.4188,34.498,20581.0
2022-02-10 13:40:00,34.86,34.98,34.81,34.93,32391.0,34.498,34.6167,34.4485,34.5672,32391.0
2022-02-10 13:50:00,34.93,34.96,34.85,34.9,36276.0,34.5672,34.5969,34.4881,34.5375,36276.0
2022-02-10 14:00:00,34.9,34.92,34.66,34.73,31983.0,34.5375,34.5573,34.3,34.3693,31983.0
2022-02-10 14:10:00,34.74,34.75,34.54,34.57,24422.0,34.3792,34.3891,34.1813,34.211,24422.0
2022-02-10 14:20:00,34.57,34.75,34.57,34.69,20592.0,34.211,34.3891,34.211,34.3297,20592.0
2022-02-10 14:30:00,34.71,34.81,34.68,34.75,29935.0,34.3495,34.4485,34.3198,34.3891,29935.0
2022-02-10 14:40:00,34.75,34.81,34.7,34.75,35473.0,34.3891,34.4485,34.3396,34.3891,35473.0
2022-02-10 14:50:00,34.75,34.75,34.65,34.7,35710.0,34.3891,34.3891,34.2901,34.3396,35710.0
2022-02-10 15:00:00,34.69,34.79,34.57,34.77,40423.0,34.3297,34.4287,34.211,34.4089,40423.0
2022-02-10 15:10:00,34.79,34.85,34.69,34.72,30037.0,34.4287,34.4881,34.3297,34.3594,30037.0
2022-02-10 15:20:00,34.71,34.75,34.62,34.66,28936.0,34.3495,34.3891,34.2605,34.3,28936.0
2022-02-10 15:30:00,34.66,34.66,34.51,34.6,38082.0,34.3,34.3,34.1516,34.2407,38082.0
2022-02-10 15:40:00,34.6,34.64,34.44,34.51,70808.0,34.2407,34.2802,34.0823,34.1516,70808.0
2022-02-10 15:50:00,34.5,34.62,34.43,34.56,209056.0,34.1417,34.2605,34.0724,34.2011,209056.0
2022-02-11 09:30:00,34.43,34.57,34.32,34.57,30105.0,34.0724,34.211,33.9636,34.211,30105.0
2022-02-11 09:40:00,34.53,34.8,34.5,34.79,14125.0,34.1714,34.4386,34.1417,34.4287,14125.0
2022-02-11 09:50:00,34.75,34.86,34.65,34.68,18002.0,34.3891,34.498,34.2901,34.3198,18002.0
2022-02-11 10:00:00,34.69,34.87,34.69,34.81,17498.0,34.3297,34.5079,34.3297,34.4485,17498.0
2022-02-11 10:10:00,34.82,34.85,34.7,34.77,11085.0,34.4584,34.4881,34.3396,34.4089,11085.0
2022-02-11 10:20:00,34.83,34.94,34.81,34.89,57367.0,34.4683,34.5771,34.4485,34.5277,57367.0
2022-02-11 10:30:00,34.85,34.93,34.81,34.87,48173.0,34.4881,34.5672,34.4485,34.5079,48173.0
2022-02-11 10:40:00,34.89,34.93,34.83,34.84,63358.0,34.5277,34.5672,34.4683,34.4782,63358.0
2022-02-11 10:50:00,34.83,34.89,34.72,34.82,91834.0,34.4683,34.5277,34.3594,34.4584,91834.0
2022-02-11 11:00:00,34.82,35.05,34.81,34.91,40604.0,34.4584,34.686,34.4485,34.5474,40604.0
2022-02-11 11:10:00,34.91,35.02,34.9,35.01,32284.0,34.5474,34.6563,34.5375,34.6464,32284.0
2022-02-11 11:20:00,35.03,35.14,35.0,35.03,37152.0,34.6662,34.7751,34.6365,34.6662,37152.0
2022-02-11 11:30:00,35.05,35.06,34.85,34.88,37427.0,34.686,34.6959,34.4881,34.5178,37427.0
2022-02-11 11:40:00,34.88,34.96,34.86,34.94,34356.0,34.5178,34.5969,34.498,34.5771,34356.0
2022-02-11 11:50:00,34.94,35.03,34.9,35.0,16709.0,34.5771,34.6662,34.5375,34.6365,16709.0
2022-02-11 12:00:00,35.0,35.09,34.94,35.02,80726.0,34.6365,34.7256,34.5771,34.6563,80726.0
2022-02-11 12:10:00,35.01,35.11,35.01,35.06,19613.0,34.6464,34.7454,34.6464,34.6959,19613.0
2022-02-11 12:20:00,35.06,35.08,35.01,35.07,32022.0,34.6959,34.7157,34.6464,34.7058,32022.0
2022-02-11 12:30:00,35.07,35.12,35.04,35.11,46999.0,34.7058,34.7553,34.6761,34.7454,46999.0
2022-02-11 12:40:00,35.11,35.12,35.0,35.02,179818.0,34.7454,34.7553,34.6365,34.6563,179818.0
2022-02-11 12:50:00,35.01,35.01,34.9,34.94,21784.0,34.6464,34.6464,34.5375,34.5771,21784.0
2022-02-11 13:00:00,34.95,34.96,34.84,34.85,37707.0,34.587,34.5969,34.4782,34.4881,37707.0
2022-02-11 13:10:00,34.85,34.85,34.73,34.77,20282.0,34.4881,34.4881,34.3693,34.4089,20282.0
2022-02-11 13:20:00,34.77,34.78,34.66,34.66,17149.0,34.4089,34.4188,34.3,34.3,17149.0
2022-02-11 13:30:00,34.66,34.66,34.34,34.34,27965.0,34.3,34.3,33.9834,33.9834,27965.0
2022-02-11 13:40:00,34.33,34.43,34.19,34.25,41414.0,33.9735,34.0724,33.8349,33.8943,41414.0
2022-02-11 13:50:00,34.29,34.36,34.12,34.25,90573.0,33.9339,34.0032,33.7656,33.8943,90573.0
2022-02-11 14:00:00,34.23,34.3,33.98,34.0,125720.0,33.8745,33.9438,33.6271,33.6469,125720.0
2022-02-11 14:10:00,34.04,34.41,34.03,34.39,24252.0,33.6865,34.0526,33.6766,34.0328,24252.0
2022-02-11 14:20:00,34.37,34.41,34.02,34.09,78364.0,34.0131,34.0526,33.6667,33.736,78364.0
2022-02-11 14:30:00,34.09,34.3,34.05,34.24,41665.0,33.736,33.9438,33.6964,33.8844,41665.0
2022-02-11 14:40:00,34.24,34.26,34.05,34.1,81618.0,33.8844,33.9042,33.6964,33.7459,81618.0
2022-02-11 14:50:00,34.08,34.09,33.93,34.01,102141.0,33.7261,33.736,33.5776,33.6568,102141.0
2022-02-11 15:00:00,34.02,34.29,34.0,34.08,30263.0,33.6667,33.9339,33.6469,33.7261,30263.0
2022-02-11 15:10:00,34.06,34.21,34.01,34.09,30392.0,33.7063,33.8547,33.6568,33.736,30392.0
2022-02-11 15:20:00,34.11,34.29,34.05,34.29,35933.0,33.7558,33.9339,33.6964,33.9339,35933.0
2022-02-11 15:30:00,34.27,34.34,34.14,34.24,48468.0,33.9141,33.9834,33.7854,33.8844,48468.0
2022-02-11 15:40:00,34.24,34.39,34.07,34.39,68082.0,33.8844,34.0328,33.7162,34.0328,68082.0
2022-02-11 15:50:00,34.41,34.49,34.32,34.33,354056.0,34.0526,34.1318,33.9636,33.9735,354056.0
2022-02-14 09:30:00,34.35,34.58,34.24,34.33,35441.0,33.9933,34.2209,33.8844,33.9735,35441.0
2022-02-14 09:40:00,34.43,34.51,34.11,34.32,18523.0,34.0724,34.1516,33.7558,33.9636,18523.0
2022-02-14 09:50:00,34.31,34.51,34.29,34.44,17366.0,33.9537,34.1516,33.9339,34.0823,17366.0
2022-02-14 10:00:00,34.41,34.44,34.24,34.44,108916.0,34.0526,34.0823,33.8844,34.0823,108916.0
2022-02-14 10:10:00,34.48,34.69,34.24,34.37,23680.0,34.1219,34.3297,33.8844,34.0131,23680.0
2022-02-14 10:20:00,34.39,34.48,34.3,34.38,24502.0,34.0328,34.1219,33.9438,34.0229,24502.0
2022-02-14 10:30:00,34.33,34.36,34.23,34.36,40362.0,33.9735,34.0032,33.8745,34.0032,40362.0
2022-02-14 10:40:00,34.36,34.36,34.29,34.35,29272.0,34.0032,34.0032,33.9339,33.9933,29272.0
2022-02-14 10:50:00,34.34,34.42,34.26,34.32,57634.0,33.9834,34.0625,33.9042,33.9636,57634.0
2022-02-14 11:00:00,34.32,34.4,34.27,34.34,35397.0,33.9636,34.0427,33.9141,33.9834,35397.0
2022-02-14 11:10:00,34.35,34.49,34.33,34.49,21249.0,33.9933,34.1318,33.9735,34.1318,21249.0
2022-02-14 11:20:00,34.49,34.56,34.46,34.54,20073.0,34.1318,34.2011,34.1021,34.1813,20073.0
2022-02-14 11:30:00,34.53,34.58,34.44,34.5,22168.0,34.1714,34.2209,34.0823,34.1417,22168.0
2022-02-14 11:40:00,34.5,34.6,34.49,34.6,16155.0,34.1417,34.2407,34.1318,34.2407,16155.0
2022-02-14 11:50:00,34.59,34.62,34.48,34.49,26287.0,34.2308,34.2605,34.1219,34.1318,26287.0
2022-02-14 12:00:00,34.52,34.56,34.39,34.41,16148.0,34.1615,34.2011,34.0328,34.0526,16148.0
2022-02-14 12:10:00,34.42,34.47,34.38,34.45,17379.0,34.0625,34.112,34.0229,34.0922,17379.0
2022-02-14 12:20:00,34.44,34.54,34.43,34.54,16469.0,34.0823,34.1813,34.0724,34.1813,16469.0
2022-02-14 12:30:00,34.54,34.56,34.46,34.55,22583.0,34.1813,34.2011,34.1021,34.1912,22583.0
2022-02-14 12:40:00,34.54,34.58,34.48,34.54,28044.0,34.1813,34.2209,34.1219,34.1813,28044.0
2022-02-14 12:50:00,34.55,34.55,34.45,34.46,14309.0,34.1912,34.1912,34.0922,34.1021,14309.0
2022-02-14 13:00:00,34.45,34.5,34.43,34.48,16284.0,34.0922,34.1417,34.0724,34.1219,16284.0
2022-02-14 13:10:00,34.47,34.47,34.38,34.43,15859.0,34.112,34.112,34.0229,34.0724,15859.0
2022-02-14 13:20:00,34.42,34.43,34.33,34.36,14277.0,34.0625,34.0724,33.9735,34.0032,14277.0
2022-02-14 13:30:00,34.33,34.33,34.22,34.31,37336.0,33.9735,33.9735,33.8646,33.9537,37336.0
2022-02-14 13:40:00,34.31,34.35,34.25,34.27,25536.0,33.9537,33.9933,33.8943,33.9141,25536.0
2022-02-14 13:50:00,34.23,34.25,34.06,34.08,32684.0,33.8745,33.8943,33.7063,33.7261,32684.0
2022-02-14 14:00:00,34.08,34.11,33.94,34.0,22533.0,33.7261,33.7558,33.5875,33.6469,22533.0
2022-02-14 14:10:00,33.99,34.08,33.98,34.02,29837.0,33.637,33.7261,33.6271,33.6667,29837.0
2022-02-14 14:20:00,34.01,34.23,33.97,34.15,37075.0,33.6568,33.8745,33.6172,33.7953,37075.0
2022-02-14 14:30:00,34.13,34.22,34.05,34.2,35432.0,33.7755,33.8646,33.6964,33.8448,35432.0
2022-02-14 14:40:00,34.19,34.25,34.03,34.06,20238.0,33.8349,33.8943,33.6766,33.7063,20238.0
2022-02-14 14:50:00,34.07,34.23,34.06,34.17,18658.0,33.7162,33.8745,33.7063,33.8151,18658.0
2022-02-14 15:00:00,34.18,34.2,33.99,34.11,20969.0,33.825,33.8448,33.637,33.7558,20969.0
2022-02-14 15:10:00,34.1,34.12,34.02,34.02,22644.0,33.7459,33.7656,33.6667,33.6667,22644.0
2022-02-14 15:20:00,34.01,34.16,33.96,34.1,36659.0,33.6568,33.8052,33.6073,33.7459,36659.0
2022-02-14 15:30:00,34.08,34.19,34.05,34.09,40525.0,33.7261,33.8349,33.6964,33.736,40525.0
2022-02-14 15:40:00,34.1,34.24,34.02,34.16,71658.0,33.7459,33.8844,33.6667,33.8052,71658.0
2022-02-14 15:50:00,34.16,34.16,34.02,34.07,154340.0,33.8052,33.8052,33.6667,33.7162,154340.0
2022-02-15 09:30:00,34.25,34.69,34.25,34.63,41012.0,33.8943,34.3297,33.8943,34.2704,41012.0
2022-02-15 09:40:00,34.66,34.92,34.62,34.92,126350.0,34.3,34.5573,34.2605,34.5573,126350.0
2022-02-15 09:50:00,34.86,34.87,34.67,34.8,33891.0,34.498,34.5079,34.3099,34.4386,33891.0
2022-02-15 10:00:00,34.78,34.87,34.72,34.84,26553.0,34.4188,34.5079,34.3594,34.4782,26553.0
2022-02-15 10:10:00,34.84,34.95,34.8,34.89,18342.0,34.4782,34.587,34.4386,34.5277,18342.0
2022-02-15 10:20:00,34.88,35.12,34.84,35.1,31438.0,34.5178,34.7553,34.4782,34.7355,31438.0
2022-02-15 10:30:00,35.09,35.27,35.07,35.26,18470.0,34.7256,34.9037,34.7058,34.8938,18470.0
2022-02-15 10:40:00,35.25,35.34,35.22,35.34,33369.0,34.8839,34.973,34.8542,34.973,33369.0
2022-02-15 10:50:00,35.34,35.4,35.31,35.36,34929.0,34.973,35.0324,34.9433,34.9928,34929.0
2022-02-15 11:00:00,35.35,35.39,35.32,35.36,17359.0,34.9829,35.0225,34.9532,34.9928,17359.0
2022-02-15 11:10:00,35.35,35.42,35.3,35.38,21053.0,34.9829,35.0521,34.9334,35.0126,21053.0
2022-02-15 11:20:00,35.38,35.45,35.36,35.42,45296.0,35.0126,35.0818,34.9928,35.0521,45296.0
2022-02-15 11:30:00,35.43,35.55,35.4,35.4,63781.0,35.062,35.1808,35.0324,35.0324,63781.0
2022-02-15 11:40:00,35.39,35.42,35.32,35.35,28708.0,35.0225,35.0521,34.9532,34.9829,28708.0
2022-02-15 11:50:00,35.33,35.42,35.32,35.41,17230.0,34.9631,35.0521,34.9532,35.0423,17230.0
2022-02-15 12:00:00,35.42,35.49,35.33,35.35,17052.0,35.0521,35.1214,34.9631,34.9829,17052.0
2022-02-15 12:10:00,35.35,35.38,35.17,35.18,28088.0,34.9829,35.0126,34.8047,34.8146,28088.0
2022-02-15 12:20:00,35.17,35.21,35.07,35.21,60735.0,34.8047,34.8443,34.7058,34.8443,60735.0
2022-02-15 12:30:00,35.22,35.28,35.21,35.23,13149.0,34.8542,34.9136,34.8443,34.8641,13149.0
2022-02-15 12:40:00,35.24,35.26,35.1,35.1,12164.0,34.874,34.8938,34.7355,34.7355,12164.0
2022-02-15 12:50:00,35.09,35.2,35.09,35.18,10608.0,34.7256,34.8344,34.7256,34.8146,10608.0
2022-02-15 13:00:00,35.17,35.21,35.14,35.2,7721.0,34.8047,34.8443,34.7751,34.8344,7721.0
2022-02-15 13:10:00,35.2,35.2,35.15,35.16,7842.0,34.8344,34.8344,34.785,34.7948,7842.0
2022-02-15 13:20:00,35.16,35.24,35.15,35.21,11327.0,34.7948,34.874,34.785,34.8443,11327.0
2022-02-15 13:30:00,35.22,35.26,35.2,35.2,16438.0,34.8542,34.8938,34.8344,34.8344,16438.0
2022-02-15 13:40:00,35.2,35.25,35.15,35.17,20461.0,34.8344,34.8839,34.785,34.8047,20461.0
2022-02-15 13:50:00,35.17,35.21,35.16,35.19,16732.0,34.8047,34.8443,34.7948,34.8245,16732.0
2022-02-15 14:00:00,35.19,35.31,35.19,35.31,101941.0,34.8245,34.9433,34.8245,34.9433,101941.0
2022-02-15 14:10:00,35.31,35.38,35.28,35.31,53353.0,34.9433,35.0126,34.9136,34.9433,53353.0
2022-02-15 14:20:00,35.32,35.34,35.21,35.21,156784.0,34.9532,34.973,34.8443,34.8443,156784.0
2022-02-15 14:30:00,35.21,35.22,35.12,35.15,33013.0,34.8443,34.8542,34.7553,34.785,33013.0
2022-02-15 14:40:00,35.16,35.17,35.07,35.11,24799.0,34.7948,34.8047,34.7058,34.7454,24799.0
2022-02-15 14:50:00,35.13,35.13,35.03,35.08,24290.0,34.7652,34.7652,34.6662,34.7157,24290.0
2022-02-15 15:00:00,35.07,35.11,35.04,35.08,35146.0,34.7058,34.7454,34.6761,34.7157,35146.0
2022-02-15 15:10:00,35.07,35.11,35.04,35.09,23251.0,34.7058,34.7454,34.6761,34.7256,23251.0
2022-02-15 15:20:00,35.09,35.09,34.97,34.98,57608.0,34.7256,34.7256,34.6068,34.6167,57608.0
2022-02-15 15:30:00,34.98,35.01,34.84,34.85,65240.0,34.6167,34.6464,34.4782,34.4881,65240.0
2022-02-15 15:40:00,34.82,34.9,34.81,34.86,119221.0,34.4584,34.5375,34.4485,34.498,119221.0
2022-02-15 15:50:00,34.89,35.05,34.86,34.99,475437.0,34.5277,34.686,34.498,34.6266,475437.0
2022-02-16 09:30:00,34.88,35.16,34.8,35.08,21457.0,34.5178,34.7948,34.4386,34.7157,21457.0
2022-02-16 09:40:00,35.08,35.22,35.06,35.16,16272.0,34.7157,34.8542,34.6959,34.7948,16272.0
2022-02-16 09:50:00,35.15,35.16,34.97,35.06,61573.0,34.785,34.7948,34.6068,34.6959,61573.0
2022-02-16 10:00:00,34.99,35.27,34.99,35.16,45014.0,34.6266,34.9037,34.6266,34.7948,45014.0
2022-02-16 10:10:00,35.18,35.25,35.14,35.18,22742.0,34.8146,34.8839,34.7751,34.8146,22742.0
2022-02-16 10:20:00,35.17,35.48,35.15,35.48,23669.0,34.8047,35.1115,34.785,35.1115,23669.0
2022-02-16 10:30:00,35.46,35.68,35.45,35.58,133913.0,35.0917,35.3094,35.0818,35.2105,133913.0
2022-02-16 10:40:00,35.57,35.63,35.51,35.58,35684.0,35.2006,35.26,35.1412,35.2105,35684.0
2022-02-16 10:50:00,35.59,35.62,35.45,35.49,29297.0,35.2204,35.2501,35.0818,35.1214,29297.0
2022-02-16 11:00:00,35.49,35.62,35.43,35.59,45956.0,35.1214,35.2501,35.062,35.2204,45956.0
2022-02-16 11:10:00,35.58,35.67,35.47,35.61,135629.0,35.2105,35.2996,35.1016,35.2402,135629.0
2022-02-16 11:20:00,35.62,35.67,35.59,35.65,33520.0,35.2501,35.2996,35.2204,35.2798,33520.0
2022-02-16 11:30:00,35.64,35.65,35.52,35.52,31973.0,35.2699,35.2798,35.1511,35.1511,31973.0
2022-02-16 11:40:00,35.55,35.59,35.52,35.52,20753.0,35.1808,35.2204,35.1511,35.1511,20753.0
2022-02-16 11:50:00,35.52,35.54,35.42,35.44,34051.0,35.1511,35.1709,35.0521,35.0719,34051.0
2022-02-16 12:00:00,35.44,35.46,35.38,35.4,13416.0,35.0719,35.0917,35.0126,35.0324,13416.0
2022-02-16 12:10:00,35.41,35.54,35.4,35.53,29149.0,35.0423,35.1709,35.0324,35.161,29149.0
2022-02-16 12:20:00,35.53,35.56,35.48,35.49,47010.0,35.161,35.1907,35.1115,35.1214,47010.0
2022-02-16 12:30:00,35.48,35.49,35.38,35.45,38751.0,35.1115,35.1214,35.0126,35.0818,38751.0
2022-02-16 12:40:00,35.46,35.48,35.36,35.4,24030.0,35.0917,35.1115,34.9928,35.0324,24030.0
2022-02-16 12:50:00,35.4,35.41,35.34,35.34,15542.0,35.0324,35.0423,34.973,34.973,15542.0
2022-02-16 13:00:00,35.34,35.36,35.32,35.34,16720.0,34.973,34.9928,34.9532,34.973,16720.0
2022-02-16 13:10:00,35.34,35.46,35.33,35.45,22907.0,34.973,35.0917,34.9631,35.0818,22907.0
2022-02-16 13:20:00,35.47,35.54,35.44,35.44,37578.0,35.1016,35.1709,35.0719,35.0719,37578.0
2022-02-16 13:30:00,35.44,35.57,35.43,35.56,50299.0,35.0719,35.2006,35.062,35.1907,50299.0
2022-02-16 13:40:00,35.56,35.56,35.46,35.47,36155.0,35.1907,35.1907,35.0917,35.1016,36155.0
2022-02-16 13:50:00,35.46,35.59,35.46,35.57,44212.0,35.0917,35.2204,35.0917,35.2006,44212.0
2022-02-16 14:00:00,35.59,35.69,35.43,35.64,38131.0,35.2204,35.3193,35.062,35.2699,38131.0
2022-02-16 14:10:00,35.63,35.71,35.55,35.7,29184.0,35.26,35.3391,35.1808,35.3292,29184.0
2022-02-16 14:20:00,35.7,35.92,35.7,35.92,53676.0,35.3292,35.547,35.3292,35.547,53676.0
2022-02-16 14:30:00,35.92,35.93,35.8,35.86,40920.0,35.547,35.5569,35.4282,35.4876,40920.0
2022-02-16 14:40:00,35.87,35.87,35.73,35.73,21054.0,35.4975,35.4975,35.3589,35.3589,21054.0
2022-02-16 14:50:00,35.73,35.83,35.69,35.82,26467.0,35.3589,35.4579,35.3193,35.448,26467.0
2022-02-16 15:00:00,35.84,35.92,35.8,35.87,34301.0,35.4678,35.547,35.4282,35.4975,34301.0
2022-02-16 15:10:00,35.87,35.88,35.73,35.79,66189.0,35.4975,35.5074,35.3589,35.4183,66189.0
2022-02-16 15:20:00,35.8,35.8,35.73,35.77,28302.0,35.4282,35.4282,35.3589,35.3985,28302.0
2022-02-16 15:30:00,35.77,35.78,35.69,35.77,37380.0,35.3985,35.4084,35.3193,35.3985,37380.0
2022-02-16 15:40:00,35.77,35.79,35.7,35.76,67968.0,35.3985,35.4183,35.3292,35.3886,67968.0
2022-02-16 15:50:00,35.77,35.83,35.67,35.73,274061.0,35.3985,35.4579,35.2996,35.3589,274061.0
2022-02-17 09:30:00,35.17,35.26,35.06,35.25,32249.0,34.8047,34.8938,34.6959,34.8839,32249.0
2022-02-17 09:40:00,35.32,35.37,35.24,35.26,27007.0,34.9532,35.0027,34.874,34.8938,27007.0
2022-02-17 09:50:00,35.27,35.28,35.08,35.11,36886.0,34.9037,34.9136,34.7157,34.7454,36886.0
2022-02-17 10:00:00,35.08,35.08,34.96,35.03,27438.0,34.7157,34.7157,34.5969,34.6662,27438.0
2022-02-17 10:10:00,35.05,35.13,35.01,35.08,11484.0,34.686,34.7652,34.6464,34.7157,11484.0
2022-02-17 10:20:00,35.07,35.07,34.98,35.0,11975.0,34.7058,34.7058,34.6167,34.6365,11975.0
2022-02-17 10:30:00,35.0,35.08,34.98,35.02,12657.0,34.6365,34.7157,34.6167,34.6563,12657.0
2022-02-17 10:40:00,35.01,35.11,34.98,34.99,15677.0,34.6464,34.7454,34.6167,34.6266,15677.0
2022-02-17 10:50:00,34.99,35.05,34.92,35.05,12427.0,34.6266,34.686,34.5573,34.686,12427.0
2022-02-17 11:00:00,35.04,35.12,35.02,35.08,12041.0,34.6761,34.7553,34.6563,34.7157,12041.0
2022-02-17 11:10:00,35.08,35.19,35.07,35.17,14395.0,34.7157,34.8245,34.7058,34.8047,14395.0
2022-02-17 11:20:00,35.18,35.24,35.15,35.22,17710.0,34.8146,34.874,34.785,34.8542,17710.0
2022-02-17 11:30:00,35.22,35.24,35.17,35.17,9947.0,34.8542,34.874,34.8047,34.8047,9947.0
2022-02-17 11:40:00,35.16,35.21,35.12,35.2,16690.0,34.7948,34.8443,34.7553,34.8344,16690.0
2022-02-17 11:50:00,35.19,35.23,35.14,35.16,12766.0,34.8245,34.8641,34.7751,34.7948,12766.0
2022-02-17 12:00:00,35.18,35.29,35.12,35.23,46401.0,34.8146,34.9235,34.7553,34.8641,46401.0
2022-02-17 12:10:00,35.23,35.3,35.22,35.29,9743.0,34.8641,34.9334,34.8542,34.9235,9743.0
2022-02-17 12:20:00,35.3,35.3,35.24,35.3,26867.0,34.9334,34.9334,34.874,34.9334,26867.0
2022-02-17 12:30:00,35.29,35.3,35.27,35.28,8096.0,34.9235,34.9334,34.9037,34.9136,8096.0
2022-02-17 12:40:00,35.28,35.28,35.17,35.22,9882.0,34.9136,34.9136,34.8047,34.8542,9882.0
2022-02-17 12:50:00,35.22,35.25,35.19,35.2,8984.0,34.8542,34.8839,34.8245,34.8344,8984.0
2022-02-17 13:00:00,35.21,35.24,35.18,35.19,10059.0,34.8443,34.874,34.8146,34.8245,10059.0
2022-02-17 13:10:00,35.19,35.2,35.15,35.18,13339.0,34.8245,34.8344,34.785,34.8146,13339.0
2022-02-17 13:20:00,35.19,35.19,35.09,35.1,9970.0,34.8245,34.8245,34.7256,34.7355,9970.0
2022-02-17 13:30:00,35.11,35.16,35.09,35.14,15225.0,34.7454,34.7948,34.7256,34.7751,15225.0
2022-02-17 13:40:00,35.13,35.13,35.08,35.11,14933.0,34.7652,34.7652,34.7157,34.7454,14933.0
2022-02-17 13:50:00,35.11,35.2,35.11,35.19,20286.0,34.7454,34.8344,34.7454,34.8245,20286.0
2022-02-17 14:00:00,35.17,35.18,35.06,35.06,20473.0,34.8047,34.8146,34.6959,34.6959,20473.0
2022-02-17 14:10:00,35.05,35.06,34.95,35.02,22304.0,34.686,34.6959,34.587,34.6563,22304.0
2022-02-17 14:20:00,35.02,35.02,34.88,34.89,45196.0,34.6563,34.6563,34.5178,34.5277,45196.0
2022-02-17 14:30:00,34.89,34.92,34.83,34.89,29952.0,34.5277,34.5573,34.4683,34.5277,29952.0
2022-02-17 14:40:00,34.88,34.92,34.86,34.9,32714.0,34.5178,34.5573,34.498,34.5375,32714.0
2022-02-17 14:50:00,34.91,34.91,34.85,34.87,31208.0,34.5474,34.5474,34.4881,34.5079,31208.0
2022-02-17 15:00:00,34.87,34.9,34.78,34.79,28646.0,34.5079,34.5375,34.4188,34.4287,28646.0
2022-02-17 15:10:00,34.78,34.92,34.76,34.92,39772.0,34.4188,34.5573,34.399,34.5573,39772.0
2022-02-17 15:20:00,34.92,35.02,34.92,34.98,44531.0,34.5573,34.6563,34.5573,34.6167,44531.0
2022-02-17 15:30:00,34.98,35.01,34.88,34.98,32985.0,34.6167,34.6464,34.5178,34.6167,32985.0
2022-02-17 15:40:00,34.98,35.04,34.93,34.99,46344.0,34.6167,34.6761,34.5672,34.6266,46344.0
2022-02-17 15:50:00,34.99,35.04,34.89,34.97,228426.0,34.6266,34.6761,34.5277,34.6068,228426.0
2022-02-18 09:30:00,34.93,35.12,34.79,35.09,95544.0,34.5672,34.7553,34.4287,34.7256,95544.0
2022-02-18 09:40:00,35.15,35.15,34.83,35.08,20032.0,34.785,34.785,34.4683,34.7157,20032.0
2022-02-18 09:50:00,35.09,35.35,35.05,35.34,40361.0,34.7256,34.9829,34.686,34.973,40361.0
2022-02-18 10:00:00,35.31,35.33,35.15,35.15,50969.0,34.9433,34.9631,34.785,34.785,50969.0
2022-02-18 10:10:00,35.19,35.3,35.08,35.09,45569.0,34.8245,34.9334,34.7157,34.7256,45569.0
2022-02-18 10:20:00,35.09,35.13,34.94,34.95,26382.0,34.7256,34.7652,34.5771,34.587,26382.0
2022-02-18 10:30:00,34.96,34.96,34.83,34.87,25398.0,34.5969,34.5969,34.4683,34.5079,25398.0
2022-02-18 10:40:00,34.86,34.92,34.78,34.86,32429.0,34.498,34.5573,34.4188,34.498,32429.0
2022-02-18 10:50:00,34.87,34.92,34.71,34.73,32318.0,34.5079,34.5573,34.3495,34.3693,32318.0
2022-02-18 11:00:00,34.73,34.76,34.54,34.58,35794.0,34.3693,34.399,34.1813,34.2209,35794.0
2022-02-18 11:10:00,34.56,34.66,34.5,34.65,33180.0,34.2011,34.3,34.1417,34.2901,33180.0
2022-02-18 11:20:00,34.64,34.73,34.61,34.65,31406.0,34.2802,34.3693,34.2506,34.2901,31406.0
2022-02-18 11:30:00,34.66,34.73,34.59,34.67,24634.0,34.3,34.3693,34.2308,34.3099,24634.0
2022-02-18 11:40:00,34.66,34.7,34.63,34.66,17152.0,34.3,34.3396,34.2704,34.3,17152.0
2022-02-18 11:50:00,34.67,34.67,34.45,34.47,37000.0,34.3099,34.3099,34.0922,34.112,37000.0
2022-02-18 12:00:00,34.47,34.59,34.44,34.59,19211.0,34.112,34.2308,34.0823,34.2308,19211.0
2022-02-18 12:10:00,34.59,34.72,34.57,34.67,22369.0,34.2308,34.3594,34.211,34.3099,22369.0
2022-02-18 12:20:00,34.67,34.67,34.62,34.65,17264.0,34.3099,34.3099,34.2605,34.2901,17264.0
2022-02-18 12:30:00,34.64,34.69,34.53,34.55,26729.0,34.2802,34.3297,34.1714,34.1912,26729.0
2022-02-18 12:40:00,34.55,34.6,34.51,34.53,31190.0,34.1912,34.2407,34.1516,34.1714,31190.0
2022-02-18 12:50:00,34.52,34.56,34.5,34.52,19046.0,34.1615,34.2011,34.1417,34.1615,19046.0
2022-02-18 13:00:00,34.52,34.57,34.49,34.49,15883.0,34.1615,34.211,34.1318,34.1318,15883.0
2022-02-18 13:10:00,34.49,34.5,34.43,34.47,86407.0,34.1318,34.1417,34.0724,34.112,86407.0
2022-02-18 13:20:00,34.46,34.63,34.44,34.57,46722.0,34.1021,34.2704,34.0823,34.211,46722.0
2022-02-18 13:30:00,34.57,34.65,34.56,34.65,22287.0,34.211,34.2901,34.2011,34.2901,22287.0
2022-02-18 13:40:00,34.65,34.71,34.61,34.7,30589.0,34.2901,34.3495,34.2506,34.3396,30589.0
2022-02-18 13:50:00,34.7,34.75,34.65,34.67,24318.0,34.3396,34.3891,34.2901,34.3099,24318.0
2022-02-18 14:00:00,34.65,34.67,34.61,34.62,45783.0,34.2901,34.3099,34.2506,34.2605,45783.0
2022-02-18 14:10:00,34.62,34.7,34.59,34.69,25343.0,34.2605,34.3396,34.2308,34.3297,25343.0
2022-02-18 14:20:00,34.7,34.81,34.7,34.79,29970.0,34.3396,34.4485,34.3396,34.4287,29970.0
2022-02-18 14:30:00,34.79,34.88,34.74,34.76,52029.0,34.4287,34.5178,34.3792,34.399,52029.0
2022-02-18 14:40:00,34.75,34.76,34.68,34.69,29710.0,34.3891,34.399,34.3198,34.3297,29710.0
2022-02-18 14:50:00,34.68,34.87,34.67,34.84,33326.0,34.3198,34.5079,34.3099,34.4782,33326.0
2022-02-18 15:00:00,34.85,34.88,34.72,34.75,26011.0,34.4881,34.5178,34.3594,34.3891,26011.0
2022-02-18 15:10:00,34.75,34.8,34.68,34.69,34818.0,34.3891,34.4386,34.3198,34.3297,34818.0
2022-02-18 15:20:00,34.68,34.72,34.64,34.64,32617.0,34.3198,34.3594,34.2802,34.2802,32617.0
2022-02-18 15:30:00,34.63,34.63,34.5,34.57,57861.0,34.2704,34.2704,34.1417,34.211,57861.0
2022-02-18 15:40:00,34.57,34.72,34.56,34.65,98383.0,34.211,34.3594,34.2011,34.2901,98383.0
2022-02-18 15:50:00,34.64,34.65,34.51,34.55,324651.0,34.2802,34.2901,34.1516,34.1912,324651.0
2022-02-22 09:30:00,34.64,34.68,34.3,34.58,50543.0,34.2802,34.3198,33.9438,34.2209,50543.0
2022-02-22 09:40:00,34.57,34.67,34.36,34.66,39638.0,34.211,34.3099,34.0032,34.3,39638.0
2022-02-22 09:50:00,34.71,34.73,34.59,34.66,22457.0,34.3495,34.3693,34.2308,34.3,22457.0
2022-02-22 10:00:00,34.65,34.78,34.5,34.7,46747.0,34.2901,34.4188,34.1417,34.3396,46747.0
2022-02-22 10:10:00,34.72,35.0,34.66,34.99,73113.0,34.3594,34.6365,34.3,34.6266,73113.0
2022-02-22 10:20:00,34.99,35.11,34.92,35.09,127333.0,34.6266,34.7454,34.5573,34.7256,127333.0
2022-02-22 10:30:00,35.1,35.1,34.91,35.01,46031.0,34.7355,34.7355,34.5474,34.6464,46031.0
2022-02-22 10:40:00,35.0,35.04,34.91,35.01,46169.0,34.6365,34.6761,34.5474,34.6464,46169.0
2022-02-22 10:50:00,35.0,35.01,34.84,34.85,47372.0,34.6365,34.6464,34.4782,34.4881,47372.0
2022-02-22 11:00:00,34.86,34.89,34.79,34.8,31797.0,34.498,34.5277,34.4287,34.4386,31797.0
2022-02-22 11:10:00,34.82,34.88,34.79,34.82,41804.0,34.4584,34.5178,34.4287,34.4584,41804.0
2022-02-22 11:20:00,34.81,34.97,34.78,34.86,73523.0,34.4485,34.6068,34.4188,34.498,73523.0
2022-02-22 11:30:00,34.86,34.97,34.86,34.9,32560.0,34.498,34.6068,34.498,34.5375,32560.0
2022-02-22 11:40:00,34.89,34.91,34.81,34.82,32205.0,34.5277,34.5474,34.4485,34.4584,32205.0
2022-02-22 11:50:00,34.83,34.87,34.72,34.78,37583.0,34.4683,34.5079,34.3594,34.4188,37583.0
2022-02-22 12:00:00,34.78,34.85,34.73,34.85,18652.0,34.4188,34.4881,34.3693,34.4881,18652.0
2022-02-22 12:10:00,34.86,34.86,34.63,34.63,14002.0,34.498,34.498,34.2704,34.2704,14002.0
2022-02-22 12:20:00,34.63,34.69,34.59,34.62,21465.0,34.2704,34.3297,34.2308,34.2605,21465.0
2022-02-22 12:30:00,34.62,34.63,34.54,34.59,14466.0,34.2605,34.2704,34.1813,34.2308,14466.0
2022-02-22 12:40:00,34.59,34.59,34.5,34.5,17330.0,34.2308,34.2308,34.1417,34.1417,17330.0
2022-02-22 12:50:00,34.52,34.57,34.46,34.47,15778.0,34.1615,34.211,34.1021,34.112,15778.0
2022-02-22 13:00:00,34.47,34.52,34.44,34.5,21092.0,34.112,34.1615,34.0823,34.1417,21092.0
2022-02-22 13:10:00,34.5,34.54,34.35,34.37,50088.0,34.1417,34.1813,33.9933,34.0131,50088.0
2022-02-22 13:20:00,34.37,34.49,34.37,34.48,21479.0,34.0131,34.1318,34.0131,34.1219,21479.0
2022-02-22 13:30:00,34.49,34.55,34.45,34.47,23764.0,34.1318,34.1912,34.0922,34.112,23764.0
2022-02-22 13:40:00,34.47,34.53,34.31,34.32,30669.0,34.112,34.1714,33.9537,33.9636,30669.0
2022-02-22 13:50:00,34.32,34.32,34.25,34.27,65002.0,33.9636,33.9636,33.8943,33.9141,65002.0
2022-02-22 14:00:00,34.27,34.3,34.2,34.21,47294.0,33.9141,33.9438,33.8448,33.8547,47294.0
2022-02-22 14:10:00,34.21,34.31,34.19,34.28,26664.0,33.8547,33.9537,33.8349,33.924,26664.0
2022-02-22 14:20:00,34.29,34.38,34.12,34.31,32448.0,33.9339,34.0229,33.7656,33.9537,32448.0
2022-02-22 14:30:00,34.33,34.43,34.27,34.37,22388.0,33.9735,34.0724,33.9141,34.0131,22388.0
2022-02-22 14:40:00,34.38,34.5,34.26,34.5,24338.0,34.0229,34.1417,33.9042,34.1417,24338.0
2022-02-22 14:50:00,34.51,34.78,34.46,34.68,56526.0,34.1516,34.4188,34.1021,34.3198,56526.0
2022-02-22 15:00:00,34.69,34.83,34.66,34.66,30624.0,34.3297,34.4683,34.3,34.3,30624.0
2022-02-22 15:10:00,34.66,34.77,34.6,34.63,27328.0,34.3,34.4089,34.2407,34.2704,27328.0
2022-02-22 15:20:00,34.62,34.79,34.62,34.73,86455.0,34.2605,34.4287,34.2605,34.3693,86455.0
2022-02-22 15:30:00,34.72,34.77,34.63,34.73,85877.0,34.3594,34.4089,34.2704,34.3693,85877.0
2022-02-22 15:40:00,34.73,34.74,34.48,34.48,107053.0,34.3693,34.3792,34.1219,34.1219,107053.0
2022-02-22 15:50:00,34.48,34.49,34.32,34.41,270494.0,34.1219,34.1318,33.9636,34.0526,270494.0
2022-02-23 09:30:00,34.65,34.81,34.5,34.67,19366.0,34.2901,34.4485,34.1417,34.3099,19366.0
2022-02-23 09:40:00,34.65,34.77,34.6,34.74,15435.0,34.2901,34.4089,34.2407,34.3792,15435.0
2022-02-23 09:50:00,34.73,34.75,34.58,34.64,24024.0,34.3693,34.3891,34.2209,34.2802,24024.0
2022-02-23 10:00:00,34.62,34.63,34.37,34.41,21351.0,34.2605,34.2704,34.0131,34.0526,21351.0
2022-02-23 10:10:00,34.41,34.51,34.35,34.36,28744.0,34.0526,34.1516,33.9933,34.0032,28744.0
2022-02-23 10:20:00,34.36,34.4,34.32,34.37,36535.0,34.0032,34.0427,33.9636,34.0131,36535.0
2022-02-23 10:30:00,34.35,34.52,34.31,34.52,25706.0,33.9933,34.1615,33.9537,34.1615,25706.0
2022-02-23 10:40:00,34.52,34.54,34.41,34.44,28382.0,34.1615,34.1813,34.0526,34.0823,28382.0
2022-02-23 10:50:00,34.41,34.51,34.35,34.45,21264.0,34.0526,34.1516,33.9933,34.0922,21264.0
2022-02-23 11:00:00,34.46,34.49,34.38,34.41,95024.0,34.1021,34.1318,34.0229,34.0526,95024.0
2022-02-23 11:10:00,34.4,34.49,34.28,34.31,32067.0,34.0427,34.1318,33.924,33.9537,32067.0
2022-02-23 11:20:00,34.31,34.45,34.26,34.41,29099.0,33.9537,34.0922,33.9042,34.0526,29099.0
2022-02-23 11:30:00,34.41,34.54,34.37,34.51,37002.0,34.0526,34.1813,34.0131,34.1516,37002.0
2022-02-23 11:40:00,34.51,34.52,34.38,34.43,16149.0,34.1516,34.1615,34.0229,34.0724,16149.0
2022-02-23 11:50:00,34.43,34.45,34.36,34.38,42824.0,34.0724,34.0922,34.0032,34.0229,42824.0
2022-02-23 12:00:00,34.4,34.51,34.35,34.51,38468.0,34.0427,34.1516,33.9933,34.1516,38468.0
2022-02-23 12:10:00,34.52,34.58,34.45,34.58,36462.0,34.1615,34.2209,34.0922,34.2209,36462.0
2022-02-23 12:20:00,34.56,34.57,34.51,34.56,14943.0,34.2011,34.211,34.1516,34.2011,14943.0
2022-02-23 12:30:00,34.56,34.57,34.45,34.45,16253.0,34.2011,34.211,34.0922,34.0922,16253.0
2022-02-23 12:40:00,34.45,34.51,34.44,34.45,12375.0,34.0922,34.1516,34.0823,34.0922,12375.0
2022-02-23 12:50:00,34.46,34.48,34.35,34.39,15500.0,34.1021,34.1219,33.9933,34.0328,15500.0
2022-02-23 13:00:00,34.39,34.39,34.28,34.3,11571.0,34.0328,34.0328,33.924,33.9438,11571.0
2022-02-23 13:10:00,34.3,34.31,34.16,34.21,14991.0,33.9438,33.9537,33.8052,33.8547,14991.0
2022-02-23 13:20:00,34.21,34.23,34.1,34.1,32391.0,33.8547,33.8745,33.7459,33.7459,32391.0
2022-02-23 13:30:00,34.12,34.16,34.02,34.16,22025.0,33.7656,33.8052,33.6667,33.8052,22025.0
2022-02-23 13:40:00,34.15,34.27,34.13,34.25,16804.0,33.7953,33.9141,33.7755,33.8943,16804.0
2022-02-23 13:50:00,34.24,34.25,34.06,34.1,29725.0,33.8844,33.8943,33.7063,33.7459,29725.0
2022-02-23 14:00:00,34.09,34.11,33.91,34.07,53557.0,33.736,33.7558,33.5578,33.7162,53557.0
2022-02-23 14:10:00,34.07,34.16,34.03,34.13,19500.0,33.7162,33.8052,33.6766,33.7755,19500.0
2022-02-23 14:20:00,34.14,34.16,33.95,33.97,17861.0,33.7854,33.8052,33.5974,33.6172,17861.0
2022-02-23 14:30:00,33.98,33.99,33.92,33.97,22241.0,33.6271,33.637,33.5677,33.6172,22241.0
2022-02-23 14:40:00,33.97,34.01,33.85,33.95,23827.0,33.6172,33.6568,33.4985,33.5974,23827.0
2022-02-23 14:50:00,33.94,33.97,33.91,33.92,24541.0,33.5875,33.6172,33.5578,33.5677,24541.0
2022-02-23 15:00:00,33.92,33.94,33.82,33.9,40434.0,33.5677,33.5875,33.4688,33.5479,40434.0
2022-02-23 15:10:00,33.88,33.96,33.86,33.89,45473.0,33.5281,33.6073,33.5083,33.538,45473.0
2022-02-23 15:20:00,33.9,33.98,33.84,33.97,59874.0,33.5479,33.6271,33.4886,33.6172,59874.0
2022-02-23 15:30:00,33.96,33.99,33.89,33.89,74883.0,33.6073,33.637,33.538,33.538,74883.0
2022-02-23 15:40:00,33.89,33.95,33.82,33.84,105507.0,33.538,33.5974,33.4688,33.4886,105507.0
2022-02-23 15:50:00,33.84,33.9,33.79,33.81,460572.0,33.4886,33.5479,33.4391,33.4589,460572.0
2022-02-24 09:30:00,33.02,33.22,32.68,33.2,248923.0,32.6771,32.875,32.3406,32.8552,248923.0
2022-02-24 09:40:00,33.2,33.22,32.79,33.16,309272.0,32.8552,32.875,32.4495,32.8156,309272.0
2022-02-24 09:50:00,33.17,33.33,32.95,33.14,84579.0,32.8255,32.9839,32.6078,32.7958,84579.0
2022-02-24 10:00:00,33.13,33.13,32.76,32.94,102029.0,32.7859,32.7859,32.4198,32.5979,102029.0
2022-02-24 10:10:00,32.95,33.32,32.92,33.31,188390.0,32.6078,32.974,32.5781,32.9641,188390.0
2022-02-24 10:20:00,33.33,33.39,33.03,33.12,78023.0,32.9839,33.0432,32.687,32.776,78023.0
2022-02-24 10:30:00,33.12,33.22,32.99,33.16,52091.0,32.776,32.875,32.6474,32.8156,52091.0
2022-02-24 10:40:00,33.17,33.32,33.02,33.21,69818.0,32.8255,32.974,32.6771,32.8651,69818.0
2022-02-24 10:50:00,33.22,33.22,33.07,33.16,47489.0,32.875,32.875,32.7266,32.8156,47489.0
2022-02-24 11:00:00,33.16,33.47,33.08,33.47,61876.0,32.8156,33.1224,32.7364,33.1224,61876.0
2022-02-24 11:10:00,33.45,33.62,33.38,33.61,31622.0,33.1026,33.2708,33.0333,33.2609,31622.0
2022-02-24 11:20:00,33.63,33.64,33.38,33.4,31291.0,33.2807,33.2906,33.0333,33.0531,31291.0
2022-02-24 11:30:00,33.42,33.46,33.31,33.42,32722.0,33.0729,33.1125,32.9641,33.0729,32722.0
2022-02-24 11:40:00,33.42,33.43,33.21,33.29,35018.0,33.0729,33.0828,32.8651,32.9443,35018.0
2022-02-24 11:50:00,33.29,33.41,33.26,33.41,44996.0,32.9443,33.063,32.9146,33.063,44996.0
2022-02-24 12:00:00,33.41,33.43,33.25,33.25,39920.0,33.063,33.0828,32.9047,32.9047,39920.0
2022-02-24 12:10:00,33.26,33.29,33.14,33.17,42839.0,32.9146,32.9443,32.7958,32.8255,42839.0
2022-02-24 12:20:00,33.18,33.22,33.08,33.22,46221.0,32.8354,32.875,32.7364,32.875,46221.0
2022-02-24 12:30:00,33.21,33.41,33.12,33.4,127461.0,32.8651,33.063,32.776,33.0531,127461.0
2022-02-24 12:40:00,33.41,33.46,33.2,33.3,87569.0,33.063,33.1125,32.8552,32.9542,87569.0
2022-02-24 12:50:00,33.3,33.33,33.16,33.18,51772.0,32.9542,32.9839,32.8156,32.8354,51772.0
2022-02-24 13:00:00,33.17,33.24,33.1,33.22,49719.0,32.8255,32.8948,32.7562,32.875,49719.0
2022-02-24 13:10:00,33.22,33.3,33.17,33.26,57080.0,32.875,32.9542,32.8255,32.9146,57080.0
2022-02-24 13:20:00,33.26,33.28,33.13,33.19,92014.0,32.9146,32.9344,32.7859,32.8453,92014.0
2022-02-24 13:30:00,33.19,33.47,33.18,33.46,46275.0,32.8453,33.1224,32.8354,33.1125,46275.0
2022-02-24 13:40:00,33.47,33.6,33.31,33.6,58197.0,33.1224,33.251,32.9641,33.251,58197.0
2022-02-24 13:50:00,33.63,33.67,33.47,33.52,109523.0,33.2807,33.3203,33.1224,33.1719,109523.0
2022-02-24 14:00:00,33.52,33.65,33.45,33.51,114186.0,33.1719,33.3005,33.1026,33.162,114186.0
2022-02-24 14:10:00,33.54,33.77,33.53,33.7,51533.0,33.1917,33.4193,33.1818,33.35,51533.0
2022-02-24 14:20:00,33.7,33.79,33.68,33.76,33890.0,33.35,33.4391,33.3302,33.4094,33890.0
2022-02-24 14:30:00,33.76,33.94,33.74,33.91,56432.0,33.4094,33.5875,33.3896,33.5578,56432.0
2022-02-24 14:40:00,33.92,33.93,33.8,33.86,75564.0,33.5677,33.5776,33.449,33.5083,75564.0
2022-02-24 14:50:00,33.84,34.06,33.8,33.93,92498.0,33.4886,33.7063,33.449,33.5776,92498.0
2022-02-24 15:00:00,33.93,34.08,33.91,33.98,69674.0,33.5776,33.7261,33.5578,33.6271,69674.0
2022-02-24 15:10:00,33.97,34.11,33.95,34.0,92599.0,33.6172,33.7558,33.5974,33.6469,92599.0
2022-02-24 15:20:00,34.0,34.05,33.9,33.92,102985.0,33.6469,33.6964,33.5479,33.5677,102985.0
2022-02-24 15:30:00,33.92,34.29,33.91,34.27,61662.0,33.5677,33.9339,33.5578,33.9141,61662.0
2022-02-24 15:40:00,34.27,34.37,34.2,34.24,114264.0,33.9141,34.0131,33.8448,33.8844,114264.0
2022-02-24 15:50:00,34.24,34.42,34.24,34.36,283084.0,33.8844,34.0625,33.8844,34.0032,283084.0
2022-02-25 09:30:00,34.5,35.18,34.5,35.11,154863.0,34.1417,34.8146,34.1417,34.7454,154863.0
2022-02-25 09:40:00,35.11,35.14,34.84,35.02,42234.0,34.7454,34.7751,34.4782,34.6563,42234.0
2022-02-25 09:50:00,35.02,35.05,34.81,34.87,37273.0,34.6563,34.686,34.4485,34.5079,37273.0
2022-02-25 10:00:00,34.85,35.01,34.74,34.95,55399.0,34.4881,34.6464,34.3792,34.587,55399.0
2022-02-25 10:10:00,34.95,35.1,34.92,35.1,49600.0,34.587,34.7355,34.5573,34.7355,49600.0
2022-02-25 10:20:00,35.11,35.22,35.05,35.2,49783.0,34.7454,34.8542,34.686,34.8344,49783.0
2022-02-25 10:30:00,35.18,35.22,35.07,35.18,58970.0,34.8146,34.8542,34.7058,34.8146,58970.0
2022-02-25 10:40:00,35.19,35.39,35.18,35.35,43461.0,34.8245,35.0225,34.8146,34.9829,43461.0
2022-02-25 10:50:00,35.34,35.39,35.19,35.25,49477.0,34.973,35.0225,34.8245,34.8839,49477.0
2022-02-25 11:00:00,35.27,35.35,35.14,35.31,37974.0,34.9037,34.9829,34.7751,34.9433,37974.0
2022-02-25 11:10:00,35.32,35.43,35.31,35.43,48263.0,34.9532,35.062,34.9433,35.062,48263.0
2022-02-25 11:20:00,35.44,35.48,35.37,35.45,46347.0,35.0719,35.1115,35.0027,35.0818,46347.0
2022-02-25 11:30:00,35.44,35.53,35.43,35.49,50390.0,35.0719,35.161,35.062,35.1214,50390.0
2022-02-25 11:40:00,35.5,35.53,35.44,35.51,78404.0,35.1313,35.161,35.0719,35.1412,78404.0
2022-02-25 11:50:00,35.52,35.63,35.5,35.58,63648.0,35.1511,35.26,35.1313,35.2105,63648.0
2022-02-25 12:00:00,35.59,35.63,35.5,35.51,74378.0,35.2204,35.26,35.1313,35.1412,74378.0
2022-02-25 12:10:00,35.5,35.67,35.48,35.67,44575.0,35.1313,35.2996,35.1115,35.2996,44575.0
2022-02-25 12:20:00,35.67,35.71,35.63,35.71,26915.0,35.2996,35.3391,35.26,35.3391,26915.0
2022-02-25 12:30:00,35.72,35.83,35.71,35.81,44127.0,35.349,35.4579,35.3391,35.4381,44127.0
2022-02-25 12:40:00,35.81,35.93,35.81,35.89,122615.0,35.4381,35.5569,35.4381,35.5173,122615.0
2022-02-25 12:50:00,35.88,35.89,35.76,35.82,59362.0,35.5074,35.5173,35.3886,35.448,59362.0
2022-02-25 13:00:00,35.82,35.87,35.75,35.75,33172.0,35.448,35.4975,35.3787,35.3787,33172.0
2022-02-25 13:10:00,35.76,35.77,35.61,35.68,76414.0,35.3886,35.3985,35.2402,35.3094,76414.0
2022-02-25 13:20:00,35.68,35.68,35.6,35.66,58159.0,35.3094,35.3094,35.2303,35.2897,58159.0
2022-02-25 13:30:00,35.66,35.72,35.6,35.68,38658.0,35.2897,35.349,35.2303,35.3094,38658.0
2022-02-25 13:40:00,35.69,35.81,35.69,35.79,38770.0,35.3193,35.4381,35.3193,35.4183,38770.0
2022-02-25 13:50:00,35.78,35.81,35.6,35.67,49863.0,35.4084,35.4381,35.2303,35.2996,49863.0
2022-02-25 14:00:00,35.67,35.71,35.59,35.63,38765.0,35.2996,35.3391,35.2204,35.26,38765.0
2022-02-25 14:10:00,35.64,35.7,35.57,35.65,39685.0,35.2699,35.3292,35.2006,35.2798,39685.0
2022-02-25 14:20:00,35.64,35.8,35.64,35.75,60128.0,35.2699,35.4282,35.2699,35.3787,60128.0
2022-02-25 14:30:00,35.75,35.79,35.6,35.62,57411.0,35.3787,35.4183,35.2303,35.2501,57411.0
2022-02-25 14:40:00,35.61,35.67,35.58,35.61,60376.0,35.2402,35.2996,35.2105,35.2402,60376.0
2022-02-25 14:50:00,35.62,35.66,35.54,35.61,39298.0,35.2501,35.2897,35.1709,35.2402,39298.0
2022-02-25 15:00:00,35.61,35.65,35.56,35.64,36155.0,35.2402,35.2798,35.1907,35.2699,36155.0
2022-02-25 15:10:00,35.64,35.73,35.56,35.73,67295.0,35.2699,35.3589,35.1907,35.3589,67295.0
2022-02-25 15:20:00,35.72,35.74,35.54,35.57,132515.0,35.349,35.3688,35.1709,35.2006,132515.0
2022-02-25 15:30:00,35.57,35.59,35.47,35.57,80085.0,35.2006,35.2204,35.1016,35.2006,80085.0
2022-02-25 15:40:00,35.58,35.66,35.55,35.62,100888.0,35.2105,35.2897,35.1808,35.2501,100888.0
2022-02-25 15:50:00,35.62,35.77,35.62,35.75,283572.0,35.2501,35.3985,35.2501,35.3787,283572.0
2022-02-28 09:30:00,35.3,35.77,35.29,35.64,144286.0,34.9334,35.3985,34.9235,35.2699,144286.0
2022-02-28 09:40:00,35.61,35.69,35.41,35.57,31940.0,35.2402,35.3193,35.0423,35.2006,31940.0
2022-02-28 09:50:00,35.57,35.9,35.55,35.84,53042.0,35.2006,35.5272,35.1808,35.4678,53042.0
2022-02-28 10:00:00,35.86,35.87,35.65,35.77,81545.0,35.4876,35.4975,35.2798,35.3985,81545.0
2022-02-28 10:10:00,35.76,35.8,35.68,35.74,87822.0,35.3886,35.4282,35.3094,35.3688,87822.0
2022-02-28 10:20:00,35.77,35.98,35.74,35.91,70393.0,35.3985,35.6063,35.3688,35.5371,70393.0
2022-02-28 10:30:00,35.9,36.26,35.9,36.25,124716.0,35.5272,35.8834,35.5272,35.8735,124716.0
2022-02-28 10:40:00,36.25,36.3,36.17,36.23,141458.0,35.8735,35.923,35.7944,35.8537,141458.0
2022-02-28 10:50:00,36.24,36.42,36.18,36.42,128702.0,35.8636,36.0418,35.8043,36.0418,128702.0
2022-02-28 11:00:00,36.42,36.48,36.37,36.44,60329.0,36.0418,36.1011,35.9923,36.0616,60329.0
2022-02-28 11:10:00,36.43,36.61,36.37,36.58,64624.0,36.0517,36.2298,35.9923,36.2001,64624.0
2022-02-28 11:20:00,36.59,36.63,36.54,36.61,69693.0,36.21,36.2496,36.1605,36.2298,69693.0
2022-02-28 11:30:00,36.62,36.68,36.55,36.58,66190.0,36.2397,36.2991,36.1704,36.2001,66190.0
2022-02-28 11:40:00,36.58,36.67,36.5,36.5,70248.0,36.2001,36.2892,36.1209,36.1209,70248.0
2022-02-28 11:50:00,36.51,36.58,36.44,36.57,70074.0,36.1308,36.2001,36.0616,36.1902,70074.0
2022-02-28 12:00:00,36.57,36.63,36.35,36.38,59617.0,36.1902,36.2496,35.9725,36.0022,59617.0
2022-02-28 12:10:00,36.37,36.42,36.28,36.42,35326.0,35.9923,36.0418,35.9032,36.0418,35326.0
2022-02-28 12:20:00,36.41,36.44,36.25,36.27,35974.0,36.0319,36.0616,35.8735,35.8933,35974.0
2022-02-28 12:30:00,36.27,36.3,36.13,36.14,28763.0,35.8933,35.923,35.7548,35.7647,28763.0
2022-02-28 12:40:00,36.14,36.16,35.98,36.06,46182.0,35.7647,35.7845,35.6063,35.6855,46182.0
2022-02-28 12:50:00,36.06,36.09,35.95,36.05,26370.0,35.6855,35.7152,35.5766,35.6756,26370.0
2022-02-28 13:00:00,36.05,36.18,36.05,36.17,82343.0,35.6756,35.8043,35.6756,35.7944,82343.0
2022-02-28 13:10:00,36.17,36.27,36.08,36.13,91126.0,35.7944,35.8933,35.7053,35.7548,91126.0
2022-02-28 13:20:00,36.13,36.18,36.06,36.13,113488.0,35.7548,35.8043,35.6855,35.7548,113488.0
2022-02-28 13:30:00,36.14,36.15,36.04,36.14,84282.0,35.7647,35.7746,35.6657,35.7647,84282.0
2022-02-28 13:40:00,36.13,36.24,36.05,36.24,153198.0,35.7548,35.8636,35.6756,35.8636,153198.0
2022-02-28 13:50:00,36.23,36.37,36.23,36.26,38946.0,35.8537,35.9923,35.8537,35.8834,38946.0
2022-02-28 14:00:00,36.25,36.26,35.8,35.83,45886.0,35.8735,35.8834,35.4282,35.4579,45886.0
2022-02-28 14:10:00,35.82,35.9,35.76,35.84,73548.0,35.448,35.5272,35.3886,35.4678,73548.0
2022-02-28 14:20:00,35.85,35.88,35.71,35.75,103218.0,35.4777,35.5074,35.3391,35.3787,103218.0
2022-02-28 14:30:00,35.75,35.8,35.69,35.76,60381.0,35.3787,35.4282,35.3193,35.3886,60381.0
2022-02-28 14:40:00,35.77,35.87,35.7,35.7,143740.0,35.3985,35.4975,35.3292,35.3292,143740.0
2022-02-28 14:50:00,35.7,35.92,35.67,35.85,111353.0,35.3292,35.547,35.2996,35.4777,111353.0
2022-02-28 15:00:00,35.84,35.85,35.52,35.73,248515.0,35.4678,35.4777,35.1511,35.3589,248515.0
2022-02-28 15:10:00,35.73,35.75,35.6,35.73,66528.0,35.3589,35.3787,35.2303,35.3589,66528.0
2022-02-28 15:20:00,35.73,35.9,35.73,35.86,79830.0,35.3589,35.5272,35.3589,35.4876,79830.0
2022-02-28 15:30:00,35.85,35.85,35.46,35.52,305211.0,35.4777,35.4777,35.0917,35.1511,305211.0
2022-02-28 15:40:00,35.54,35.88,35.53,35.74,155958.0,35.1709,35.5074,35.161,35.3688,155958.0
2022-02-28 15:50:00,35.71,35.94,35.62,35.91,825460.0,35.3391,35.5667,35.2501,35.5371,825460.0
2022-03-01 09:30:00,35.82,36.01,35.29,35.3,131833.0,35.448,35.636,34.9235,34.9334,131833.0
2022-03-01 09:40:00,35.28,35.44,35.18,35.42,64201.0,34.9136,35.0719,34.8146,35.0521,64201.0
2022-03-01 09:50:00,35.43,35.43,34.87,34.91,78498.0,35.062,35.062,34.5079,34.5474,78498.0
2022-03-01 10:00:00,34.93,35.07,34.74,34.76,88425.0,34.5672,34.7058,34.3792,34.399,88425.0
2022-03-01 10:10:00,34.73,34.79,34.64,34.67,102915.0,34.3693,34.4287,34.2802,34.3099,102915.0
2022-03-01 10:20:00,34.67,34.73,34.42,34.47,151751.0,34.3099,34.3693,34.0625,34.112,151751.0
2022-03-01 10:30:00,34.46,34.6,34.44,34.54,81494.0,34.1021,34.2407,34.0823,34.1813,81494.0
2022-03-01 10:40:00,34.53,34.53,34.32,34.36,61271.0,34.1714,34.1714,33.9636,34.0032,61271.0
2022-03-01 10:50:00,34.37,34.37,34.13,34.17,248793.0,34.0131,34.0131,33.7755,33.8151,248793.0
2022-03-01 11:00:00,34.17,34.25,34.1,34.16,299441.0,33.8151,33.8943,33.7459,33.8052,299441.0
2022-03-01 11:10:00,34.17,34.25,34.14,34.19,125745.0,33.8151,33.8943,33.7854,33.8349,125745.0
2022-03-01 11:20:00,34.19,34.32,34.16,34.2,175000.0,33.8349,33.9636,33.8052,33.8448,175000.0
2022-03-01 11:30:00,34.2,34.21,33.77,33.8,199296.0,33.8448,33.8547,33.4193,33.449,199296.0
2022-03-01 11:40:00,33.81,33.82,33.47,33.5,272731.0,33.4589,33.4688,33.1224,33.1521,272731.0
2022-03-01 11:50:00,33.51,33.53,33.35,33.49,138139.0,33.162,33.1818,33.0036,33.1422,138139.0
2022-03-01 12:00:00,33.48,33.51,33.36,33.39,54525.0,33.1323,33.162,33.0135,33.0432,54525.0
2022-03-01 12:10:00,33.39,33.52,33.35,33.41,191648.0,33.0432,33.1719,33.0036,33.063,191648.0
2022-03-01 12:20:00,33.41,33.43,33.32,33.36,111892.0,33.063,33.0828,32.974,33.0135,111892.0
2022-03-01 12:30:00,33.36,33.44,33.29,33.32,86546.0,33.0135,33.0927,32.9443,32.974,86546.0
2022-03-01 12:40:00,33.33,33.44,33.3,33.41,92794.0,32.9839,33.0927,32.9542,33.063,92794.0
2022-03-01 12:50:00,33.42,33.62,33.41,33.55,112447.0,33.0729,33.2708,33.063,33.2016,112447.0
2022-03-01 13:00:00,33.54,33.58,33.41,33.42,122861.0,33.1917,33.2313,33.063,33.0729,122861.0
2022-03-01 13:10:00,33.42,33.42,33.21,33.22,96387.0,33.0729,33.0729,32.8651,32.875,96387.0
2022-03-01 13:20:00,33.23,33.26,33.02,33.04,76622.0,32.8849,32.9146,32.6771,32.6969,76622.0
2022-03-01 13:30:00,33.04,33.29,33.0,33.28,92405.0,32.6969,32.9443,32.6573,32.9344,92405.0
2022-03-01 13:40:00,33.28,33.28,33.09,33.14,75351.0,32.9344,32.9344,32.7463,32.7958,75351.0
2022-03-01 13:50:00,33.14,33.26,33.06,33.24,133739.0,32.7958,32.9146,32.7167,32.8948,133739.0
2022-03-01 14:00:00,33.25,33.28,33.18,33.23,99962.0,32.9047,32.9344,32.8354,32.8849,99962.0
2022-03-01 14:10:00,33.22,33.25,33.14,33.25,71421.0,32.875,32.9047,32.7958,32.9047,71421.0
2022-03-01 14:20:00,33.24,33.5,33.21,33.48,115216.0,32.8948,33.1521,32.8651,33.1323,115216.0
2022-03-01 14:30:00,33.48,33.54,33.43,33.52,56879.0,33.1323,33.1917,33.0828,33.1719,56879.0
2022-03-01 14:40:00,33.51,33.53,33.35,33.36,120900.0,33.162,33.1818,33.0036,33.0135,120900.0
2022-03-01 14:50:00,33.36,33.36,33.22,33.32,57320.0,33.0135,33.0135,32.875,32.974,57320.0
2022-03-01 15:00:00,33.33,33.57,33.3,33.5,120811.0,32.9839,33.2214,32.9542,33.1521,120811.0
2022-03-01 15:10:00,33.5,33.5,33.22,33.27,120684.0,33.1521,33.1521,32.875,32.9245,120684.0
2022-03-01 15:20:00,33.27,33.34,33.23,33.25,125874.0,32.9245,32.9937,32.8849,32.9047,125874.0
2022-03-01 15:30:00,33.25,33.29,33.16,33.24,103358.0,32.9047,32.9443,32.8156,32.8948,103358.0
2022-03-01 15:40:00,33.23,33.29,32.94,32.97,261853.0,32.8849,32.9443,32.5979,32.6276,261853.0
2022-03-01 15:50:00,32.96,33.16,32.88,33.11,684663.0,32.6177,32.8156,32.5385,32.7661,684663.0
2022-03-02 09:30:00,33.56,34.27,33.54,34.27,222742.0,33.2115,33.9141,33.1917,33.9141,222742.0
2022-03-02 09:40:00,34.27,34.56,34.26,34.47,196783.0,33.9141,34.2011,33.9042,34.112,196783.0
2022-03-02 09:50:00,34.5,34.56,34.13,34.27,109368.0,34.1417,34.2011,33.7755,33.9141,109368.0
2022-03-02 10:00:00,34.26,34.39,33.92,33.98,197906.0,33.9042,34.0328,33.5677,33.6271,197906.0
2022-03-02 10:10:00,33.99,34.15,33.84,34.09,166783.0,33.637,33.7953,33.4886,33.736,166783.0
2022-03-02 10:20:00,34.09,34.42,34.07,34.35,157921.0,33.736,34.0625,33.7162,33.9933,157921.0
2022-03-02 10:30:00,34.36,34.42,34.16,34.41,56886.0,34.0032,34.0625,33.8052,34.0526,56886.0
2022-03-02 10:40:00,34.43,34.61,34.42,34.51,100997.0,34.0724,34.2506,34.0625,34.1516,100997.0
2022-03-02 10:50:00,34.54,34.71,34.46,34.66,57721.0,34.1813,34.3495,34.1021,34.3,57721.0
2022-03-02 11:00:00,34.69,35.14,34.64,35.14,147494.0,34.3297,34.7751,34.2802,34.7751,147494.0
2022-03-02 11:10:00,35.14,35.32,34.97,35.0,211758.0,34.7751,34.9532,34.6068,34.6365,211758.0
2022-03-02 11:20:00,35.01,35.16,34.99,35.11,49161.0,34.6464,34.7948,34.6266,34.7454,49161.0
2022-03-02 11:30:00,35.09,35.26,35.03,35.08,36494.0,34.7256,34.8938,34.6662,34.7157,36494.0
2022-03-02 11:40:00,35.1,35.29,35.08,35.24,61491.0,34.7355,34.9235,34.7157,34.874,61491.0
2022-03-02 11:50:00,35.25,35.42,35.22,35.37,91663.0,34.8839,35.0521,34.8542,35.0027,91663.0
2022-03-02 12:00:00,35.35,35.37,35.1,35.11,41076.0,34.9829,35.0027,34.7355,34.7454,41076.0
2022-03-02 12:10:00,35.11,35.18,35.02,35.03,37135.0,34.7454,34.8146,34.6563,34.6662,37135.0
2022-03-02 12:20:00,35.04,35.06,34.92,35.05,34327.0,34.6761,34.6959,34.5573,34.686,34327.0
2022-03-02 12:30:00,35.05,35.21,35.02,35.21,61910.0,34.686,34.8443,34.6563,34.8443,61910.0
2022-03-02 12:40:00,35.2,35.25,35.11,35.22,69651.0,34.8344,34.8839,34.7454,34.8542,69651.0
2022-03-02 12:50:00,35.23,35.23,34.99,35.07,59911.0,34.8641,34.8641,34.6266,34.7058,59911.0
2022-03-02 13:00:00,35.08,35.27,35.08,35.26,60365.0,34.7157,34.9037,34.7157,34.8938,60365.0
2022-03-02 13:10:00,35.25,35.33,35.25,35.3,59891.0,34.8839,34.9631,34.8839,34.9334,59891.0
2022-03-02 13:20:00,35.3,35.38,35.25,35.35,40292.0,34.9334,35.0126,34.8839,34.9829,40292.0
2022-03-02 13:30:00,35.36,35.44,35.35,35.43,38898.0,34.9928,35.0719,34.9829,35.062,38898.0
2022-03-02 13:40:00,35.42,35.43,35.33,35.36,94278.0,35.0521,35.062,34.9631,34.9928,94278.0
2022-03-02 13:50:00,35.37,35.43,35.34,35.36,40163.0,35.0027,35.062,34.973,34.9928,40163.0
2022-03-02 14:00:00,35.36,35.43,35.32,35.38,31325.0,34.9928,35.062,34.9532,35.0126,31325.0
2022-03-02 14:10:00,35.38,35.38,35.32,35.37,38855.0,35.0126,35.0126,34.9532,35.0027,38855.0
2022-03-02 14:20:00,35.37,35.4,35.27,35.34,45613.0,35.0027,35.0324,34.9037,34.973,45613.0
2022-03-02 14:30:00,35.34,35.47,35.33,35.46,53417.0,34.973,35.1016,34.9631,35.0917,53417.0
2022-03-02 14:40:00,35.47,35.51,35.41,35.45,52091.0,35.1016,35.1412,35.0423,35.0818,52091.0
2022-03-02 14:50:00,35.45,35.48,35.25,35.29,104890.0,35.0818,35.1115,34.8839,34.9235,104890.0
2022-03-02 15:00:00,35.29,35.36,35.26,35.31,59152.0,34.9235,34.9928,34.8938,34.9433,59152.0
2022-03-02 15:10:00,35.32,35.36,35.25,35.25,61069.0,34.9532,34.9928,34.8839,34.8839,61069.0
2022-03-02 15:20:00,35.25,35.3,35.17,35.26,91915.0,34.8839,34.9334,34.8047,34.8938,91915.0
2022-03-02 15:30:00,35.26,35.26,35.1,35.12,143856.0,34.8938,34.8938,34.7355,34.7553,143856.0
2022-03-02 15:40:00,35.12,35.23,35.09,35.21,145611.0,34.7553,34.8641,34.7256,34.8443,145611.0
2022-03-02 15:50:00,35.22,35.27,35.12,35.14,446585.0,34.8542,34.9037,34.7553,34.7751,446585.0
2022-03-03 09:30:00,35.36,35.47,35.12,35.15,77360.0,34.9928,35.1016,34.7553,34.785,77360.0
2022-03-03 09:40:00,35.12,35.12,34.74,34.82,61325.0,34.7553,34.7553,34.3792,34.4584,61325.0
2022-03-03 09:50:00,34.81,35.02,34.8,34.93,75979.0,34.4485,34.6563,34.4386,34.5672,75979.0
2022-03-03 10:00:00,34.9,34.95,34.71,34.85,68028.0,34.5375,34.587,34.3495,34.4881,68028.0
2022-03-03 10:10:00,34.86,35.01,34.82,34.93,113802.0,34.498,34.6464,34.4584,34.5672,113802.0
2022-03-03 10:20:00,34.93,34.93,34.58,34.77,79000.0,34.5672,34.5672,34.2209,34.4089,79000.0
2022-03-03 10:30:00,34.79,34.93,34.68,34.69,52146.0,34.4287,34.5672,34.3198,34.3297,52146.0
2022-03-03 10:40:00,34.7,34.76,34.49,34.56,33193.0,34.3396,34.399,34.1318,34.2011,33193.0
2022-03-03 10:50:00,34.56,34.64,34.5,34.5,47161.0,34.2011,34.2802,34.1417,34.1417,47161.0
2022-03-03 11:00:00,34.51,34.53,34.32,34.44,30633.0,34.1516,34.1714,33.9636,34.0823,30633.0
2022-03-03 11:10:00,34.43,34.43,34.23,34.27,52197.0,34.0724,34.0724,33.8745,33.9141,52197.0
2022-03-03 11:20:00,34.27,34.52,34.25,34.51,32382.0,33.9141,34.1615,33.8943,34.1516,32382.0
2022-03-03 11:30:00,34.5,34.6,34.49,34.56,41888.0,34.1417,34.2407,34.1318,34.2011,41888.0
2022-03-03 11:40:00,34.57,34.73,34.56,34.61,26439.0,34.211,34.3693,34.2011,34.2506,26439.0
2022-03-03 11:50:00,34.61,34.67,34.53,34.65,28554.0,34.2506,34.3099,34.1714,34.2901,28554.0
2022-03-03 12:00:00,34.64,34.82,34.61,34.81,117417.0,34.2802,34.4584,34.2506,34.4485,117417.0
2022-03-03 12:10:00,34.81,34.86,34.77,34.82,19231.0,34.4485,34.498,34.4089,34.4584,19231.0
2022-03-03 12:20:00,34.81,34.81,34.72,34.72,25245.0,34.4485,34.4485,34.3594,34.3594,25245.0
2022-03-03 12:30:00,34.73,35.05,34.72,34.99,124768.0,34.3693,34.686,34.3594,34.6266,124768.0
2022-03-03 12:40:00,34.98,34.98,34.78,34.83,50417.0,34.6167,34.6167,34.4188,34.4683,50417.0
2022-03-03 12:50:00,34.83,34.89,34.76,34.88,20746.0,34.4683,34.5277,34.399,34.5178,20746.0
2022-03-03 13:00:00,34.89,35.01,34.85,34.91,41548.0,34.5277,34.6464,34.4881,34.5474,41548.0
2022-03-03 13:10:00,34.9,35.02,34.87,34.99,45435.0,34.5375,34.6563,34.5079,34.6266,45435.0
2022-03-03 13:20:00,34.96,34.98,34.84,34.87,23674.0,34.5969,34.6167,34.4782,34.5079,23674.0
2022-03-03 13:30:00,34.86,34.86,34.7,34.82,24029.0,34.498,34.498,34.3396,34.4584,24029.0
2022-03-03 13:40:00,34.82,34.89,34.8,34.86,38808.0,34.4584,34.5277,34.4386,34.498,38808.0
2022-03-03 13:50:00,34.86,34.98,34.85,34.91,35417.0,34.498,34.6167,34.4881,34.5474,35417.0
2022-03-03 14:00:00,34.92,35.01,34.9,34.91,29505.0,34.5573,34.6464,34.5375,34.5474,29505.0
2022-03-03 14:10:00,34.91,35.01,34.88,34.97,44449.0,34.5474,34.6464,34.5178,34.6068,44449.0
2022-03-03 14:20:00,34.97,34.97,34.74,34.77,51951.0,34.6068,34.6068,34.3792,34.4089,51951.0
2022-03-03 14:30:00,34.77,34.91,34.74,34.91,60589.0,34.4089,34.5474,34.3792,34.5474,60589.0
2022-03-03 14:40:00,34.91,35.0,34.82,34.84,51669.0,34.5474,34.6365,34.4584,34.4782,51669.0
2022-03-03 14:50:00,34.85,34.85,34.7,34.77,45480.0,34.4881,34.4881,34.3396,34.4089,45480.0
2022-03-03 15:00:00,34.77,34.77,34.61,34.64,71783.0,34.4089,34.4089,34.2506,34.2802,71783.0
2022-03-03 15:10:00,34.64,34.72,34.57,34.66,189975.0,34.2802,34.3594,34.211,34.3,189975.0
2022-03-03 15:20:00,34.66,34.89,34.61,34.89,100655.0,34.3,34.5277,34.2506,34.5277,100655.0
2022-03-03 15:30:00,34.89,34.9,34.79,34.88,76000.0,34.5277,34.5375,34.4287,34.5178,76000.0
2022-03-03 15:40:00,34.88,34.91,34.78,34.8,168606.0,34.5178,34.5474,34.4188,34.4386,168606.0
2022-03-03 15:50:00,34.79,34.89,34.74,34.85,373733.0,34.4287,34.5277,34.3792,34.4881,373733.0
2022-03-04 09:30:00,34.41,34.77,34.16,34.43,92190.0,34.0526,34.4089,33.8052,34.0724,92190.0
2022-03-04 09:40:00,34.47,34.51,34.11,34.11,124832.0,34.112,34.1516,33.7558,33.7558,124832.0
2022-03-04 09:50:00,34.1,34.24,33.97,34.16,58068.0,33.7459,33.8844,33.6172,33.8052,58068.0
2022-03-04 10:00:00,34.19,34.21,33.68,33.78,84568.0,33.8349,33.8547,33.3302,33.4292,84568.0
2022-03-04 10:10:00,33.79,33.84,33.71,33.75,46369.0,33.4391,33.4886,33.3599,33.3995,46369.0
2022-03-04 10:20:00,33.76,33.81,33.56,33.67,80849.0,33.4094,33.4589,33.2115,33.3203,80849.0
2022-03-04 10:30:00,33.66,33.85,33.56,33.73,46782.0,33.3104,33.4985,33.2115,33.3797,46782.0
2022-03-04 10:40:00,33.72,33.72,33.52,33.58,47750.0,33.3698,33.3698,33.1719,33.2313,47750.0
2022-03-04 10:50:00,33.57,33.63,33.53,33.56,46899.0,33.2214,33.2807,33.1818,33.2115,46899.0
2022-03-04 11:00:00,33.57,33.59,33.41,33.42,35633.0,33.2214,33.2412,33.063,33.0729,35633.0
2022-03-04 11:10:00,33.42,33.5,33.33,33.45,47968.0,33.0729,33.1521,32.9839,33.1026,47968.0
2022-03-04 11:20:00,33.44,33.5,33.31,33.41,53116.0,33.0927,33.1521,32.9641,33.063,53116.0
2022-03-04 11:30:00,33.4,33.68,33.35,33.66,50243.0,33.0531,33.3302,33.0036,33.3104,50243.0
2022-03-04 11:40:00,33.65,33.73,33.64,33.69,38269.0,33.3005,33.3797,33.2906,33.3401,38269.0
2022-03-04 11:50:00,33.71,33.71,33.6,33.71,40612.0,33.3599,33.3599,33.251,33.3599,40612.0
2022-03-04 12:00:00,33.73,33.75,33.63,33.7,37372.0,33.3797,33.3995,33.2807,33.35,37372.0
2022-03-04 12:10:00,33.7,33.98,33.7,33.92,33125.0,33.35,33.6271,33.35,33.5677,33125.0
2022-03-04 12:20:00,33.92,33.98,33.85,33.96,27597.0,33.5677,33.6271,33.4985,33.6073,27597.0
2022-03-04 12:30:00,33.95,33.95,33.85,33.9,34352.0,33.5974,33.5974,33.4985,33.5479,34352.0
2022-03-04 12:40:00,33.91,33.96,33.88,33.96,31583.0,33.5578,33.6073,33.5281,33.6073,31583.0
2022-03-04 12:50:00,33.97,34.0,33.91,33.91,46715.0,33.6172,33.6469,33.5578,33.5578,46715.0
2022-03-04 13:00:00,33.91,34.01,33.9,33.95,69106.0,33.5578,33.6568,33.5479,33.5974,69106.0
2022-03-04 13:10:00,33.95,33.96,33.77,33.77,69223.0,33.5974,33.6073,33.4193,33.4193,69223.0
2022-03-04 13:20:00,33.77,33.85,33.76,33.82,58340.0,33.4193,33.4985,33.4094,33.4688,58340.0
2022-03-04 13:30:00,33.82,33.89,33.81,33.88,51742.0,33.4688,33.538,33.4589,33.5281,51742.0
2022-03-04 13:40:00,33.87,33.87,33.61,33.64,49075.0,33.5182,33.5182,33.2609,33.2906,49075.0
2022-03-04 13:50:00,33.64,33.67,33.57,33.58,93079.0,33.2906,33.3203,33.2214,33.2313,93079.0
2022-03-04 14:00:00,33.59,33.68,33.54,33.65,52699.0,33.2412,33.3302,33.1917,33.3005,52699.0
2022-03-04 14:10:00,33.65,33.67,33.59,33.66,40437.0,33.3005,33.3203,33.2412,33.3104,40437.0
2022-03-04 14:20:00,33.66,33.82,33.65,33.73,53002.0,33.3104,33.4688,33.3005,33.3797,53002.0
2022-03-04 14:30:00,33.73,33.76,33.67,33.72,52001.0,33.3797,33.4094,33.3203,33.3698,52001.0
2022-03-04 14:40:00,33.71,33.71,33.51,33.54,45390.0,33.3599,33.3599,33.162,33.1917,45390.0
2022-03-04 14:50:00,33.54,33.62,33.47,33.48,47080.0,33.1917,33.2708,33.1224,33.1323,47080.0
2022-03-04 15:00:00,33.48,33.59,33.47,33.52,172322.0,33.1323,33.2412,33.1224,33.1719,172322.0
2022-03-04 15:10:00,33.53,33.7,33.51,33.65,64574.0,33.1818,33.35,33.162,33.3005,64574.0
2022-03-04 15:20:00,33.65,33.73,33.62,33.69,91391.0,33.3005,33.3797,33.2708,33.3401,91391.0
2022-03-04 15:30:00,33.68,33.73,33.63,33.69,63717.0,33.3302,33.3797,33.2807,33.3401,63717.0
2022-03-04 15:40:00,33.69,33.76,33.62,33.65,89343.0,33.3401,33.4094,33.2708,33.3005,89343.0
2022-03-04 15:50:00,33.66,33.89,33.63,33.85,275119.0,33.3104,33.538,33.2807,33.4985,275119.0
2022-03-07 09:30:00,34.01,34.18,33.71,34.12,84338.0,33.6568,33.825,33.3599,33.7656,84338.0
2022-03-07 09:40:00,34.15,34.28,33.42,33.48,78032.0,33.7953,33.924,33.0729,33.1323,78032.0
2022-03-07 09:50:00,33.54,33.6,33.36,33.36,49247.0,33.1917,33.251,33.0135,33.0135,49247.0
2022-03-07 10:00:00,33.37,33.71,33.35,33.55,48847.0,33.0234,33.3599,33.0036,33.2016,48847.0
2022-03-07 10:10:00,33.55,33.65,33.4,33.41,35698.0,33.2016,33.3005,33.0531,33.063,35698.0
2022-03-07 10:20:00,33.42,33.45,33.13,33.16,50991.0,33.0729,33.1026,32.7859,32.8156,50991.0
2022-03-07 10:30:00,33.16,33.36,33.16,33.27,43040.0,32.8156,33.0135,32.8156,32.9245,43040.0
2022-03-07 10:40:00,33.3,33.35,33.11,33.17,71643.0,32.9542,33.0036,32.7661,32.8255,71643.0
2022-03-07 10:50:00,33.21,33.33,33.14,33.24,47853.0,32.8651,32.9839,32.7958,32.8948,47853.0
2022-03-07 11:00:00,33.23,33.51,33.2,33.49,44755.0,32.8849,33.162,32.8552,33.1422,44755.0
2022-03-07 11:10:00,33.51,33.63,33.51,33.55,37049.0,33.162,33.2807,33.162,33.2016,37049.0
2022-03-07 11:20:00,33.57,33.61,33.49,33.52,28340.0,33.2214,33.2609,33.1422,33.1719,28340.0
2022-03-07 11:30:00,33.53,33.53,33.32,33.32,27285.0,33.1818,33.1818,32.974,32.974,27285.0
2022-03-07 11:40:00,33.32,33.37,33.22,33.29,33559.0,32.974,33.0234,32.875,32.9443,33559.0
2022-03-07 11:50:00,33.29,33.29,33.12,33.15,55497.0,32.9443,32.9443,32.776,32.8057,55497.0
2022-03-07 12:00:00,33.15,33.17,33.0,33.05,27704.0,32.8057,32.8255,32.6573,32.7068,27704.0
2022-03-07 12:10:00,33.08,33.11,32.94,32.94,39788.0,32.7364,32.7661,32.5979,32.5979,39788.0
2022-03-07 12:20:00,32.96,33.02,32.86,32.94,34387.0,32.6177,32.6771,32.5187,32.5979,34387.0
2022-03-07 12:30:00,32.94,33.0,32.88,32.97,52379.0,32.5979,32.6573,32.5385,32.6276,52379.0
2022-03-07 12:40:00,32.97,33.09,32.88,33.04,50408.0,32.6276,32.7463,32.5385,32.6969,50408.0
2022-03-07 12:50:00,33.03,33.15,32.89,32.93,30704.0,32.687,32.8057,32.5484,32.588,30704.0
2022-03-07 13:00:00,32.93,33.01,32.91,32.97,44912.0,32.588,32.6672,32.5682,32.6276,44912.0
2022-03-07 13:10:00,32.96,32.98,32.85,32.87,32339.0,32.6177,32.6375,32.5088,32.5286,32339.0
2022-03-07 13:20:00,32.87,32.91,32.82,32.82,29599.0,32.5286,32.5682,32.4791,32.4791,29599.0
2022-03-07 13:30:00,32.84,32.98,32.8,32.95,63626.0,32.4989,32.6375,32.4594,32.6078,63626.0
2022-03-07 13:40:00,32.94,33.0,32.82,32.84,43626.0,32.5979,32.6573,32.4791,32.4989,43626.0
2022-03-07 13:50:00,32.85,32.88,32.81,32.84,45669.0,32.5088,32.5385,32.4693,32.4989,45669.0
2022-03-07 14:00:00,32.84,32.86,32.75,32.79,51954.0,32.4989,32.5187,32.4099,32.4495,51954.0
2022-03-07 14:10:00,32.8,33.05,32.8,33.05,104365.0,32.4594,32.7068,32.4594,32.7068,104365.0
2022-03-07 14:20:00,33.03,33.04,32.89,32.93,63146.0,32.687,32.6969,32.5484,32.588,63146.0
2022-03-07 14:30:00,32.92,33.01,32.83,33.01,58286.0,32.5781,32.6672,32.489,32.6672,58286.0
2022-03-07 14:40:00,33.01,33.04,32.86,32.94,61064.0,32.6672,32.6969,32.5187,32.5979,61064.0
2022-03-07 14:50:00,32.95,32.95,32.8,32.82,33862.0,32.6078,32.6078,32.4594,32.4791,33862.0
2022-03-07 15:00:00,32.83,32.84,32.73,32.75,36943.0,32.489,32.4989,32.3901,32.4099,36943.0
2022-03-07 15:10:00,32.75,32.78,32.61,32.64,76580.0,32.4099,32.4396,32.2713,32.301,76580.0
2022-03-07 15:20:00,32.64,32.79,32.59,32.77,93013.0,32.301,32.4495,32.2515,32.4297,93013.0
2022-03-07 15:30:00,32.77,32.77,32.58,32.58,87864.0,32.4297,32.4297,32.2416,32.2416,87864.0
2022-03-07 15:40:00,32.58,32.64,32.38,32.38,247439.0,32.2416,32.301,32.0437,32.0437,247439.0
2022-03-07 15:50:00,32.37,32.55,32.35,32.42,603577.0,32.0338,32.212,32.014,32.0833,603577.0
2022-03-08 09:30:00,32.82,32.92,32.52,32.52,49456.0,32.4791,32.5781,32.1823,32.1823,49456.0
2022-03-08 09:40:00,32.44,32.86,32.4,32.74,26610.0,32.1031,32.5187,32.0635,32.4,26610.0
2022-03-08 09:50:00,32.68,32.78,32.57,32.75,41236.0,32.3406,32.4396,32.2317,32.4099,41236.0
2022-03-08 10:00:00,32.72,32.72,32.47,32.55,45401.0,32.3802,32.3802,32.1328,32.212,45401.0
2022-03-08 10:10:00,32.55,32.96,32.55,32.96,47157.0,32.212,32.6177,32.212,32.6177,47157.0
2022-03-08 10:20:00,32.97,33.02,32.69,32.69,49292.0,32.6276,32.6771,32.3505,32.3505,49292.0
2022-03-08 10:30:00,32.71,32.82,32.54,32.6,26679.0,32.3703,32.4791,32.2021,32.2614,26679.0
2022-03-08 10:40:00,32.58,32.83,32.58,32.81,47003.0,32.2416,32.489,32.2416,32.4693,47003.0
2022-03-08 10:50:00,32.82,33.08,32.81,33.05,25473.0,32.4791,32.7364,32.4693,32.7068,25473.0
2022-03-08 11:00:00,33.07,33.1,32.88,32.89,63897.0,32.7266,32.7562,32.5385,32.5484,63897.0
2022-03-08 11:10:00,32.91,32.99,32.9,32.95,35449.0,32.5682,32.6474,32.5583,32.6078,35449.0
2022-03-08 11:20:00,32.98,32.98,32.79,32.81,15791.0,32.6375,32.6375,32.4495,32.4693,15791.0
2022-03-08 11:30:00,32.79,32.79,32.63,32.71,26316.0,32.4495,32.4495,32.2911,32.3703,26316.0
2022-03-08 11:40:00,32.72,32.96,32.67,32.96,16945.0,32.3802,32.6177,32.3307,32.6177,16945.0
2022-03-08 11:50:00,32.94,33.02,32.89,33.01,53500.0,32.5979,32.6771,32.5484,32.6672,53500.0
2022-03-08 12:00:00,33.04,33.35,33.02,33.31,45557.0,32.6969,33.0036,32.6771,32.9641,45557.0
2022-03-08 12:10:00,33.31,33.75,33.31,33.71,55533.0,32.9641,33.3995,32.9641,33.3599,55533.0
2022-03-08 12:20:00,33.71,33.73,33.52,33.7,36266.0,33.3599,33.3797,33.1719,33.35,36266.0
2022-03-08 12:30:00,33.71,33.73,33.53,33.58,38999.0,33.3599,33.3797,33.1818,33.2313,38999.0
2022-03-08 12:40:00,33.59,33.73,33.51,33.73,73789.0,33.2412,33.3797,33.162,33.3797,73789.0
2022-03-08 12:50:00,33.71,33.88,33.63,33.87,69997.0,33.3599,33.5281,33.2807,33.5182,69997.0
2022-03-08 13:00:00,33.88,34.18,33.87,34.17,51570.0,33.5281,33.825,33.5182,33.8151,51570.0
2022-03-08 13:10:00,34.17,34.22,34.05,34.12,79984.0,33.8151,33.8646,33.6964,33.7656,79984.0
2022-03-08 13:20:00,34.1,34.11,33.78,33.79,67475.0,33.7459,33.7558,33.4292,33.4391,67475.0
2022-03-08 13:30:00,33.79,33.79,33.44,33.44,83250.0,33.4391,33.4391,33.0927,33.0927,83250.0
2022-03-08 13:40:00,33.43,33.58,33.37,33.49,41045.0,33.0828,33.2313,33.0234,33.1422,41045.0
2022-03-08 13:50:00,33.5,33.62,33.46,33.52,30052.0,33.1521,33.2708,33.1125,33.1719,30052.0
2022-03-08 14:00:00,33.51,33.52,33.29,33.37,42789.0,33.162,33.1719,32.9443,33.0234,42789.0
2022-03-08 14:10:00,33.36,33.37,33.21,33.3,18002.0,33.0135,33.0234,32.8651,32.9542,18002.0
2022-03-08 14:20:00,33.28,33.58,33.17,33.58,26414.0,32.9344,33.2313,32.8255,33.2313,26414.0
2022-03-08 14:30:00,33.57,33.63,33.43,33.55,41626.0,33.2214,33.2807,33.0828,33.2016,41626.0
2022-03-08 14:40:00,33.54,33.69,33.44,33.69,20381.0,33.1917,33.3401,33.0927,33.3401,20381.0
2022-03-08 14:50:00,33.69,33.69,33.51,33.57,28872.0,33.3401,33.3401,33.162,33.2214,28872.0
2022-03-08 15:00:00,33.57,33.69,33.52,33.65,23030.0,33.2214,33.3401,33.1719,33.3005,23030.0
2022-03-08 15:10:00,33.67,33.67,33.46,33.46,38014.0,33.3203,33.3203,33.1125,33.1125,38014.0
2022-03-08 15:20:00,33.47,33.48,33.26,33.26,25880.0,33.1224,33.1323,32.9146,32.9146,25880.0
2022-03-08 15:30:00,33.27,33.27,33.12,33.25,64953.0,32.9245,32.9245,32.776,32.9047,64953.0
2022-03-08 15:40:00,33.26,33.3,33.02,33.02,82436.0,32.9146,32.9542,32.6771,32.6771,82436.0
2022-03-08 15:50:00,33.0,33.2,32.86,32.92,253416.0,32.6573,32.8552,32.5187,32.5781,253416.0
2022-03-09 09:30:00,33.66,34.05,33.57,33.93,70038.0,33.3104,33.6964,33.2214,33.5776,70038.0
2022-03-09 09:40:00,33.99,34.29,33.96,34.22,33661.0,33.637,33.9339,33.6073,33.8646,33661.0
2022-03-09 09:50:00,34.22,34.23,34.01,34.15,30668.0,33.8646,33.8745,33.6568,33.7953,30668.0
2022-03-09 10:00:00,34.19,34.37,34.16,34.27,23320.0,33.8349,34.0131,33.8052,33.9141,23320.0
2022-03-09 10:10:00,34.26,34.33,34.07,34.13,46747.0,33.9042,33.9735,33.7162,33.7755,46747.0
2022-03-09 10:20:00,34.13,34.37,33.95,34.33,62102.0,33.7755,34.0131,33.5974,33.9735,62102.0
2022-03-09 10:30:00,34.32,34.42,34.28,34.41,10783.0,33.9636,34.0625,33.924,34.0526,10783.0
2022-03-09 10:40:00,34.41,34.44,34.23,34.24,28349.0,34.0526,34.0823,33.8745,33.8844,28349.0
2022-03-09 10:50:00,34.26,34.43,34.19,34.4,25368.0,33.9042,34.0724,33.8349,34.0427,25368.0
2022-03-09 11:00:00,34.4,34.4,34.22,34.24,16924.0,34.0427,34.0427,33.8646,33.8844,16924.0
2022-03-09 11:10:00,34.25,34.25,34.06,34.11,28875.0,33.8943,33.8943,33.7063,33.7558,28875.0
2022-03-09 11:20:00,34.14,34.19,34.1,34.1,14015.0,33.7854,33.8349,33.7459,33.7459,14015.0
2022-03-09 11:30:00,34.09,34.28,34.09,34.19,12749.0,33.736,33.924,33.736,33.8349,12749.0
2022-03-09 11:40:00,34.18,34.23,34.12,34.17,12784.0,33.825,33.8745,33.7656,33.8151,12784.0
2022-03-09 11:50:00,34.16,34.23,34.11,34.23,13289.0,33.8052,33.8745,33.7558,33.8745,13289.0
2022-03-09 12:00:00,34.22,34.26,34.12,34.14,14553.0,33.8646,33.9042,33.7656,33.7854,14553.0
2022-03-09 12:10:00,34.15,34.23,34.13,34.14,84687.0,33.7953,33.8745,33.7755,33.7854,84687.0
2022-03-09 12:20:00,34.13,34.21,34.1,34.15,12187.0,33.7755,33.8547,33.7459,33.7953,12187.0
2022-03-09 12:30:00,34.16,34.25,34.11,34.23,81053.0,33.8052,33.8943,33.7558,33.8745,81053.0
2022-03-09 12:40:00,34.23,34.24,34.08,34.12,39963.0,33.8745,33.8844,33.7261,33.7656,39963.0
2022-03-09 12:50:00,34.14,34.14,33.95,34.01,31145.0,33.7854,33.7854,33.5974,33.6568,31145.0
2022-03-09 13:00:00,34.01,34.01,33.85,33.96,14584.0,33.6568,33.6568,33.4985,33.6073,14584.0
2022-03-09 13:10:00,33.96,34.06,33.95,33.98,19763.0,33.6073,33.7063,33.5974,33.6271,19763.0
2022-03-09 13:20:00,33.99,34.07,33.97,34.02,19237.0,33.637,33.7162,33.6172,33.6667,19237.0
2022-03-09 13:30:00,34.01,34.01,33.89,33.92,52389.0,33.6568,33.6568,33.538,33.5677,52389.0
2022-03-09 13:40:00,33.95,33.95,33.86,33.9,46878.0,33.5974,33.5974,33.5083,33.5479,46878.0
2022-03-09 13:50:00,33.89,33.94,33.85,33.86,14371.0,33.538,33.5875,33.4985,33.5083,14371.0
2022-03-09 14:00:00,33.86,33.97,33.85,33.91,18805.0,33.5083,33.6172,33.4985,33.5578,18805.0
2022-03-09 14:10:00,33.91,33.93,33.78,33.8,22322.0,33.5578,33.5776,33.4292,33.449,22322.0
2022-03-09 14:20:00,33.83,33.92,33.83,33.91,31818.0,33.4787,33.5677,33.4787,33.5578,31818.0
2022-03-09 14:30:00,33.91,33.96,33.9,33.92,27395.0,33.5578,33.6073,33.5479,33.5677,27395.0
2022-03-09 14:40:00,33.92,33.98,33.89,33.97,112594.0,33.5677,33.6271,33.538,33.6172,112594.0
2022-03-09 14:50:00,33.98,34.11,33.97,34.04,49598.0,33.6271,33.7558,33.6172,33.6865,49598.0
2022-03-09 15:00:00,34.05,34.15,34.04,34.15,66905.0,33.6964,33.7953,33.6865,33.7953,66905.0
2022-03-09 15:10:00,34.15,34.26,34.13,34.24,60410.0,33.7953,33.9042,33.7755,33.8844,60410.0
2022-03-09 15:20:00,34.24,34.28,34.19,34.25,30485.0,33.8844,33.924,33.8349,33.8943,30485.0
2022-03-09 15:30:00,34.25,34.33,34.2,34.2,62096.0,33.8943,33.9735,33.8448,33.8448,62096.0
2022-03-09 15:40:00,34.2,34.28,34.08,34.12,59276.0,33.8448,33.924,33.7261,33.7656,59276.0
2022-03-09 15:50:00,34.12,34.21,33.95,33.98,239437.0,33.7656,33.8547,33.5974,33.6271,239437.0
2022-03-10 09:30:00,33.4,33.64,33.31,33.59,39884.0,33.0531,33.2906,32.9641,33.2412,39884.0
2022-03-10 09:40:00,33.59,34.0,33.59,33.98,41031.0,33.2412,33.6469,33.2412,33.6271,41031.0
2022-03-10 09:50:00,33.98,34.57,33.97,34.55,72846.0,33.6271,34.211,33.6172,34.1912,72846.0
2022-03-10 10:00:00,34.55,34.6,34.42,34.52,87436.0,34.1912,34.2407,34.0625,34.1615,87436.0
2022-03-10 10:10:00,34.5,34.61,34.47,34.59,47721.0,34.1417,34.2506,34.112,34.2308,47721.0
2022-03-10 10:20:00,34.58,34.61,34.41,34.41,27200.0,34.2209,34.2506,34.0526,34.0526,27200.0
2022-03-10 10:30:00,34.45,34.45,34.15,34.26,11352.0,34.0922,34.0922,33.7953,33.9042,11352.0
2022-03-10 10:40:00,34.27,34.49,34.27,34.48,30194.0,33.9141,34.1318,33.9141,34.1219,30194.0
2022-03-10 10:50:00,34.46,34.46,34.24,34.32,35682.0,34.1021,34.1021,33.8844,33.9636,35682.0
2022-03-10 11:00:00,34.31,34.31,34.22,34.29,29957.0,33.9537,33.9537,33.8646,33.9339,29957.0
2022-03-10 11:10:00,34.28,34.37,34.26,34.36,18968.0,33.924,34.0131,33.9042,34.0032,18968.0
2022-03-10 11:20:00,34.35,34.43,34.21,34.24,17059.0,33.9933,34.0724,33.8547,33.8844,17059.0
2022-03-10 11:30:00,34.25,34.38,34.25,34.25,16111.0,33.8943,34.0229,33.8943,33.8943,16111.0
2022-03-10 11:40:00,34.26,34.26,34.13,34.13,15106.0,33.9042,33.9042,33.7755,33.7755,15106.0
2022-03-10 11:50:00,34.15,34.23,34.13,34.23,12342.0,33.7953,33.8745,33.7755,33.8745,12342.0
2022-03-10 12:00:00,34.23,34.29,34.21,34.23,16914.0,33.8745,33.9339,33.8547,33.8745,16914.0
2022-03-10 12:10:00,34.23,34.3,34.19,34.19,11727.0,33.8745,33.9438,33.8349,33.8349,11727.0
2022-03-10 12:20:00,34.19,34.29,34.18,34.22,9672.0,33.8349,33.9339,33.825,33.8646,9672.0
2022-03-10 12:30:00,34.22,34.24,34.07,34.08,19307.0,33.8646,33.8844,33.7162,33.7261,19307.0
2022-03-10 12:40:00,34.05,34.1,34.0,34.08,13070.0,33.6964,33.7459,33.6469,33.7261,13070.0
2022-03-10 12:50:00,34.09,34.1,34.05,34.07,11171.0,33.736,33.7459,33.6964,33.7162,11171.0
2022-03-10 13:00:00,34.05,34.08,33.98,34.05,10514.0,33.6964,33.7261,33.6271,33.6964,10514.0
2022-03-10 13:10:00,34.05,34.16,34.03,34.16,43659.0,33.6964,33.8052,33.6766,33.8052,43659.0
2022-03-10 13:20:00,34.14,34.23,34.13,34.17,41079.0,33.7854,33.8745,33.7755,33.8151,41079.0
2022-03-10 13:30:00,34.16,34.18,34.08,34.09,15116.0,33.8052,33.825,33.7261,33.736,15116.0
2022-03-10 13:40:00,34.09,34.27,34.07,34.27,66080.0,33.736,33.9141,33.7162,33.9141,66080.0
2022-03-10 13:50:00,34.26,34.26,34.14,34.21,16715.0,33.9042,33.9042,33.7854,33.8547,16715.0
2022-03-10 14:00:00,34.18,34.31,34.16,34.2,14261.0,33.825,33.9537,33.8052,33.8448,14261.0
2022-03-10 14:10:00,34.21,34.32,34.18,34.3,9567.0,33.8547,33.9636,33.825,33.9438,9567.0
2022-03-10 14:20:00,34.31,34.38,34.28,34.29,46509.0,33.9537,34.0229,33.924,33.9339,46509.0
2022-03-10 14:30:00,34.31,34.36,34.22,34.26,52753.0,33.9537,34.0032,33.8646,33.9042,52753.0
2022-03-10 14:40:00,34.27,34.35,34.21,34.35,10113.0,33.9141,33.9933,33.8547,33.9933,10113.0
2022-03-10 14:50:00,34.35,34.37,34.26,34.26,11605.0,33.9933,34.0131,33.9042,33.9042,11605.0
2022-03-10 15:00:00,34.27,34.27,34.08,34.13,15333.0,33.9141,33.9141,33.7261,33.7755,15333.0
2022-03-10 15:10:00,34.13,34.21,34.12,34.16,15916.0,33.7755,33.8547,33.7656,33.8052,15916.0
2022-03-10 15:20:00,34.16,34.2,34.08,34.14,18952.0,33.8052,33.8448,33.7261,33.7854,18952.0
2022-03-10 15:30:00,34.14,34.15,34.05,34.11,21589.0,33.7854,33.7953,33.6964,33.7558,21589.0
2022-03-10 15:40:00,34.12,34.27,34.11,34.23,79750.0,33.7656,33.9141,33.7558,33.8745,79750.0
2022-03-10 15:50:00,34.21,34.35,34.21,34.26,180831.0,33.8547,33.9933,33.8547,33.9042,180831.0
2022-03-11 09:30:00,34.55,34.92,34.55,34.81,36120.0,34.1912,34.5573,34.1912,34.4485,36120.0
2022-03-11 09:40:00,34.8,35.15,34.78,35.09,76024.0,34.4386,34.785,34.4188,34.7256,76024.0
2022-03-11 09:50:00,35.07,35.16,34.97,35.1,17708.0,34.7058,34.7948,34.6068,34.7355,17708.0
2022-03-11 10:00:00,35.05,35.11,34.81,34.83,39909.0,34.686,34.7454,34.4485,34.4683,39909.0
2022-03-11 10:10:00,34.83,34.99,34.83,34.91,14885.0,34.4683,34.6266,34.4683,34.5474,14885.0
2022-03-11 10:20:00,34.88,34.9,34.74,34.81,14955.0,34.5178,34.5375,34.3792,34.4485,14955.0
2022-03-11 10:30:00,34.79,34.85,34.62,34.77,17609.0,34.4287,34.4881,34.2605,34.4089,17609.0
2022-03-11 10:40:00,34.77,34.81,34.59,34.66,23862.0,34.4089,34.4485,34.2308,34.3,23862.0
2022-03-11 10:50:00,34.64,34.75,34.64,34.74,22637.0,34.2802,34.3891,34.2802,34.3792,22637.0
2022-03-11 11:00:00,34.73,34.74,34.62,34.65,33600.0,34.3693,34.3792,34.2605,34.2901,33600.0
2022-03-11 11:10:00,34.64,34.74,34.61,34.69,16162.0,34.2802,34.3792,34.2506,34.3297,16162.0
2022-03-11 11:20:00,34.69,34.71,34.54,34.56,53226.0,34.3297,34.3495,34.1813,34.2011,53226.0
2022-03-11 11:30:00,34.58,34.61,34.5,34.57,13267.0,34.2209,34.2506,34.1417,34.211,13267.0
2022-03-11 11:40:00,34.58,34.59,34.45,34.48,120643.0,34.2209,34.2308,34.0922,34.1219,120643.0
2022-03-11 11:50:00,34.48,34.52,34.41,34.41,14404.0,34.1219,34.1615,34.0526,34.0526,14404.0
2022-03-11 12:00:00,34.41,34.43,34.28,34.3,16494.0,34.0526,34.0724,33.924,33.9438,16494.0
2022-03-11 12:10:00,34.3,34.42,34.3,34.41,10793.0,33.9438,34.0625,33.9438,34.0526,10793.0
2022-03-11 12:20:00,34.43,34.45,34.27,34.27,6562.0,34.0724,34.0922,33.9141,33.9141,6562.0
2022-03-11 12:30:00,34.28,34.29,34.24,34.25,17244.0,33.924,33.9339,33.8844,33.8943,17244.0
2022-03-11 12:40:00,34.27,34.33,34.26,34.31,11690.0,33.9141,33.9735,33.9042,33.9537,11690.0
2022-03-11 12:50:00,34.3,34.37,34.26,34.29,15221.0,33.9438,34.0131,33.9042,33.9339,15221.0
2022-03-11 13:00:00,34.31,34.41,34.31,34.32,7753.0,33.9537,34.0526,33.9537,33.9636,7753.0
2022-03-11 13:10:00,34.34,34.41,34.31,34.38,8656.0,33.9834,34.0526,33.9537,34.0229,8656.0
2022-03-11 13:20:00,34.38,34.45,34.38,34.44,5075.0,34.0229,34.0922,34.0229,34.0823,5075.0
2022-03-11 13:30:00,34.45,34.45,34.33,34.35,9180.0,34.0922,34.0922,33.9735,33.9933,9180.0
2022-03-11 13:40:00,34.35,34.44,34.33,34.44,14420.0,33.9933,34.0823,33.9735,34.0823,14420.0
2022-03-11 13:50:00,34.44,34.45,34.24,34.3,20119.0,34.0823,34.0922,33.8844,33.9438,20119.0
2022-03-11 14:00:00,34.25,34.39,34.25,34.37,19837.0,33.8943,34.0328,33.8943,34.0131,19837.0
2022-03-11 14:10:00,34.35,34.36,34.29,34.29,19145.0,33.9933,34.0032,33.9339,33.9339,19145.0
2022-03-11 14:20:00,34.28,34.41,34.28,34.39,21835.0,33.924,34.0526,33.924,34.0328,21835.0
2022-03-11 14:30:00,34.38,34.42,34.3,34.3,17238.0,34.0229,34.0625,33.9438,33.9438,17238.0
2022-03-11 14:40:00,34.3,34.31,34.2,34.2,105120.0,33.9438,33.9537,33.8448,33.8448,105120.0
2022-03-11 14:50:00,34.2,34.2,34.12,34.17,44783.0,33.8448,33.8448,33.7656,33.8151,44783.0
2022-03-11 15:00:00,34.16,34.17,34.07,34.07,42014.0,33.8052,33.8151,33.7162,33.7162,42014.0
2022-03-11 15:10:00,34.07,34.16,34.0,34.13,62597.0,33.7162,33.8052,33.6469,33.7755,62597.0
2022-03-11 15:20:00,34.12,34.22,34.12,34.19,59362.0,33.7656,33.8646,33.7656,33.8349,59362.0
2022-03-11 15:30:00,34.18,34.18,33.97,33.98,61792.0,33.825,33.825,33.6172,33.6271,61792.0
2022-03-11 15:40:00,33.97,34.01,33.83,33.84,178351.0,33.6172,33.6568,33.4787,33.4886,178351.0
2022-03-11 15:50:00,33.84,33.88,33.66,33.7,472319.0,33.4886,33.5281,33.3104,33.35,472319.0
2022-03-14 09:30:00,33.81,33.99,33.55,33.55,68414.0,33.4589,33.637,33.2016,33.2016,68414.0
2022-03-14 09:40:00,33.53,33.6,33.37,33.5,29464.0,33.1818,33.251,33.0234,33.1521,29464.0
2022-03-14 09:50:00,33.5,33.6,33.33,33.59,30841.0,33.1521,33.251,32.9839,33.2412,30841.0
2022-03-14 10:00:00,33.58,33.73,33.5,33.73,18067.0,33.2313,33.3797,33.1521,33.3797,18067.0
2022-03-14 10:10:00,33.73,33.8,33.67,33.79,109341.0,33.3797,33.449,33.3203,33.4391,109341.0
2022-03-14 10:20:00,33.81,33.89,33.7,33.75,51433.0,33.4589,33.538,33.35,33.3995,51433.0
2022-03-14 10:30:00,33.76,33.85,33.72,33.77,19951.0,33.4094,33.4985,33.3698,33.4193,19951.0
2022-03-14 10:40:00,33.78,33.81,33.6,33.6,16569.0,33.4292,33.4589,33.251,33.251,16569.0
2022-03-14 10:50:00,33.59,33.8,33.58,33.8,74013.0,33.2412,33.449,33.2313,33.449,74013.0
2022-03-14 11:00:00,33.82,33.84,33.72,33.76,53771.0,33.4688,33.4886,33.3698,33.4094,53771.0
2022-03-14 11:10:00,33.76,33.82,33.69,33.75,87350.0,33.4094,33.4688,33.3401,33.3995,87350.0
2022-03-14 11:20:00,33.75,33.8,33.69,33.73,106469.0,33.3995,33.449,33.3401,33.3797,106469.0
2022-03-14 11:30:00,33.71,33.71,33.6,33.63,11234.0,33.3599,33.3599,33.251,33.2807,11234.0
2022-03-14 11:40:00,33.62,33.63,33.43,33.43,8145.0,33.2708,33.2807,33.0828,33.0828,8145.0
2022-03-14 11:50:00,33.41,33.48,33.38,33.48,13408.0,33.063,33.1323,33.0333,33.1323,13408.0
2022-03-14 12:00:00,33.47,33.51,33.44,33.45,14796.0,33.1224,33.162,33.0927,33.1026,14796.0
2022-03-14 12:10:00,33.46,33.69,33.46,33.67,65334.0,33.1125,33.3401,33.1125,33.3203,65334.0
2022-03-14 12:20:00,33.66,33.73,33.62,33.66,59158.0,33.3104,33.3797,33.2708,33.3104,59158.0
2022-03-14 12:30:00,33.67,33.72,33.63,33.69,21012.0,33.3203,33.3698,33.2807,33.3401,21012.0
2022-03-14 12:40:00,33.69,33.75,33.6,33.63,19689.0,33.3401,33.3995,33.251,33.2807,19689.0
2022-03-14 12:50:00,33.63,33.64,33.55,33.55,9583.0,33.2807,33.2906,33.2016,33.2016,9583.0
2022-03-14 13:00:00,33.55,33.57,33.36,33.38,35294.0,33.2016,33.2214,33.0135,33.0333,35294.0
2022-03-14 13:10:00,33.39,33.41,33.3,33.39,20332.0,33.0432,33.063,32.9542,33.0432,20332.0
2022-03-14 13:20:00,33.38,33.43,33.32,33.39,18956.0,33.0333,33.0828,32.974,33.0432,18956.0
2022-03-14 13:30:00,33.39,33.41,33.18,33.19,40872.0,33.0432,33.063,32.8354,32.8453,40872.0
2022-03-14 13:40:00,33.2,33.21,33.09,33.11,34231.0,32.8552,32.8651,32.7463,32.7661,34231.0
2022-03-14 13:50:00,33.1,33.22,33.1,33.13,23577.0,32.7562,32.875,32.7562,32.7859,23577.0
2022-03-14 14:00:00,33.12,33.28,33.12,33.24,21359.0,32.776,32.9344,32.776,32.8948,21359.0
2022-03-14 14:10:00,33.26,33.31,33.22,33.24,33659.0,32.9146,32.9641,32.875,32.8948,33659.0
2022-03-14 14:20:00,33.25,33.25,33.11,33.15,46858.0,32.9047,32.9047,32.7661,32.8057,46858.0
2022-03-14 14:30:00,33.16,33.35,33.13,33.34,119908.0,32.8156,33.0036,32.7859,32.9937,119908.0
2022-03-14 14:40:00,33.36,33.36,33.19,33.26,13359.0,33.0135,33.0135,32.8453,32.9146,13359.0
2022-03-14 14:50:00,33.27,33.35,33.23,33.33,15448.0,32.9245,33.0036,32.8849,32.9839,15448.0
2022-03-14 15:00:00,33.35,33.46,33.31,33.38,31541.0,33.0036,33.1125,32.9641,33.0333,31541.0
2022-03-14 15:10:00,33.37,33.49,33.37,33.39,38514.0,33.0234,33.1422,33.0234,33.0432,38514.0
2022-03-14 15:20:00,33.4,33.43,33.32,33.33,25497.0,33.0531,33.0828,32.974,32.9839,25497.0
2022-03-14 15:30:00,33.32,33.33,33.21,33.25,29375.0,32.974,32.9839,32.8651,32.9047,29375.0
2022-03-14 15:40:00,33.25,33.34,33.22,33.28,82050.0,32.9047,32.9937,32.875,32.9344,82050.0
2022-03-14 15:50:00,33.27,33.42,33.19,33.41,153603.0,32.9245,33.0729,32.8453,33.063,153603.0
2022-03-15 09:30:00,33.67,33.98,33.54,33.91,41139.0,33.3203,33.6271,33.1917,33.5578,41139.0
2022-03-15 09:40:00,33.96,33.97,33.48,33.83,57274.0,33.6073,33.6172,33.1323,33.4787,57274.0
2022-03-15 09:50:00,33.86,34.01,33.8,33.93,53749.0,33.5083,33.6568,33.449,33.5776,53749.0
2022-03-15 10:00:00,33.92,34.11,33.84,33.89,83730.0,33.5677,33.7558,33.4886,33.538,83730.0
2022-03-15 10:10:00,33.92,34.1,33.83,34.1,80310.0,33.5677,33.7459,33.4787,33.7459,80310.0
2022-03-15 10:20:00,34.08,34.23,34.07,34.18,21442.0,33.7261,33.8745,33.7162,33.825,21442.0
2022-03-15 10:30:00,34.16,34.24,34.01,34.05,42040.0,33.8052,33.8844,33.6568,33.6964,42040.0
2022-03-15 10:40:00,34.08,34.3,34.08,34.25,32611.0,33.7261,33.9438,33.7261,33.8943,32611.0
2022-03-15 10:50:00,34.25,34.25,34.09,34.18,27274.0,33.8943,33.8943,33.736,33.825,27274.0
2022-03-15 11:00:00,34.13,34.14,34.05,34.07,27090.0,33.7755,33.7854,33.6964,33.7162,27090.0
2022-03-15 11:10:00,34.07,34.12,33.96,33.98,17397.0,33.7162,33.7656,33.6073,33.6271,17397.0
2022-03-15 11:20:00,33.98,34.03,33.88,34.03,18944.0,33.6271,33.6766,33.5281,33.6766,18944.0
2022-03-15 11:30:00,34.05,34.13,34.02,34.02,24680.0,33.6964,33.7755,33.6667,33.6667,24680.0
2022-03-15 11:40:00,34.02,34.14,33.99,34.09,16327.0,33.6667,33.7854,33.637,33.736,16327.0
2022-03-15 11:50:00,34.1,34.1,33.73,33.87,25956.0,33.7459,33.7459,33.3797,33.5182,25956.0
2022-03-15 12:00:00,33.86,33.87,33.75,33.84,20506.0,33.5083,33.5182,33.3995,33.4886,20506.0
2022-03-15 12:10:00,33.85,33.93,33.82,33.93,14547.0,33.4985,33.5776,33.4688,33.5776,14547.0
2022-03-15 12:20:00,33.91,33.93,33.84,33.9,13147.0,33.5578,33.5776,33.4886,33.5479,13147.0
2022-03-15 12:30:00,33.9,33.93,33.84,33.86,12402.0,33.5479,33.5776,33.4886,33.5083,12402.0
2022-03-15 12:40:00,33.87,33.87,33.78,33.82,19697.0,33.5182,33.5182,33.4292,33.4688,19697.0
2022-03-15 12:50:00,33.81,33.88,33.79,33.87,17336.0,33.4589,33.5281,33.4391,33.5182,17336.0
2022-03-15 13:00:00,33.85,33.94,33.81,33.81,15021.0,33.4985,33.5875,33.4589,33.4589,15021.0
2022-03-15 13:10:00,33.8,33.83,33.73,33.73,21992.0,33.449,33.4787,33.3797,33.3797,21992.0
2022-03-15 13:20:00,33.73,33.86,33.72,33.72,13237.0,33.3797,33.5083,33.3698,33.3698,13237.0
2022-03-15 13:30:00,33.74,33.85,33.71,33.78,12618.0,33.3896,33.4985,33.3599,33.4292,12618.0
2022-03-15 13:40:00,33.82,33.84,33.78,33.8,15208.0,33.4688,33.4886,33.4292,33.449,15208.0
2022-03-15 13:50:00,33.79,33.88,33.78,33.86,12300.0,33.4391,33.5281,33.4292,33.5083,12300.0
2022-03-15 14:00:00,33.86,33.89,33.76,33.83,15733.0,33.5083,33.538,33.4094,33.4787,15733.0
2022-03-15 14:10:00,33.84,33.84,33.67,33.67,18028.0,33.4886,33.4886,33.3203,33.3203,18028.0
2022-03-15 14:20:00,33.66,33.73,33.61,33.7,19178.0,33.3104,33.3797,33.2609,33.35,19178.0
2022-03-15 14:30:00,33.7,33.79,33.64,33.73,19655.0,33.35,33.4391,33.2906,33.3797,19655.0
2022-03-15 14:40:00,33.74,33.81,33.7,33.78,24234.0,33.3896,33.4589,33.35,33.4292,24234.0
2022-03-15 14:50:00,33.79,33.89,33.78,33.86,22664.0,33.4391,33.538,33.4292,33.5083,22664.0
2022-03-15 15:00:00,33.85,33.86,33.77,33.82,23192.0,33.4985,33.5083,33.4193,33.4688,23192.0
2022-03-15 15:10:00,33.83,33.98,33.82,33.97,154660.0,33.4787,33.6271,33.4688,33.6172,154660.0
2022-03-15 15:20:00,33.97,34.06,33.96,34.05,45408.0,33.6172,33.7063,33.6073,33.6964,45408.0
2022-03-15 15:30:00,34.04,34.11,34.02,34.09,35532.0,33.6865,33.7558,33.6667,33.736,35532.0
2022-03-15 15:40:00,34.09,34.11,33.99,34.06,65679.0,33.736,33.7558,33.637,33.7063,65679.0
2022-03-15 15:50:00,34.05,34.14,34.02,34.11,396164.0,33.6964,33.7854,33.6667,33.7558,396164.0
2022-03-16 09:30:00,34.56,34.89,34.5,34.86,55135.0,34.2011,34.5277,34.1417,34.498,55135.0
2022-03-16 09:40:00,34.9,34.98,34.81,34.85,57778.0,34.5375,34.6167,34.4485,34.4881,57778.0
2022-03-16 09:50:00,34.81,34.99,34.65,34.94,33681.0,34.4485,34.6266,34.2901,34.5771,33681.0
2022-03-16 10:00:00,34.97,34.98,34.64,34.7,63063.0,34.6068,34.6167,34.2802,34.3396,63063.0
2022-03-16 10:10:00,34.68,34.87,34.63,34.86,27344.0,34.3198,34.5079,34.2704,34.498,27344.0
2022-03-16 10:20:00,34.85,34.93,34.6,34.76,118971.0,34.4881,34.5672,34.2407,34.399,118971.0
2022-03-16 10:30:00,34.8,34.82,34.5,34.56,35955.0,34.4386,34.4584,34.1417,34.2011,35955.0
2022-03-16 10:40:00,34.58,34.61,34.42,34.54,33945.0,34.2209,34.2506,34.0625,34.1813,33945.0
2022-03-16 10:50:00,34.52,34.8,34.46,34.8,35307.0,34.1615,34.4386,34.1021,34.4386,35307.0
2022-03-16 11:00:00,34.81,34.88,34.68,34.86,23227.0,34.4485,34.5178,34.3198,34.498,23227.0
2022-03-16 11:10:00,34.88,35.0,34.82,34.89,37383.0,34.5178,34.6365,34.4584,34.5277,37383.0
2022-03-16 11:20:00,34.9,34.97,34.9,34.92,24420.0,34.5375,34.6068,34.5375,34.5573,24420.0
2022-03-16 11:30:00,34.91,34.99,34.82,34.84,23687.0,34.5474,34.6266,34.4584,34.4782,23687.0
2022-03-16 11:40:00,34.82,34.86,34.77,34.8,16599.0,34.4584,34.498,34.4089,34.4386,16599.0
2022-03-16 11:50:00,34.81,34.92,34.78,34.91,16071.0,34.4485,34.5573,34.4188,34.5474,16071.0
2022-03-16 12:00:00,34.91,35.07,34.9,35.03,42728.0,34.5474,34.7058,34.5375,34.6662,42728.0
2022-03-16 12:10:00,35.0,35.07,34.97,35.03,23115.0,34.6365,34.7058,34.6068,34.6662,23115.0
2022-03-16 12:20:00,35.03,35.05,34.92,34.98,15433.0,34.6662,34.686,34.5573,34.6167,15433.0
2022-03-16 12:30:00,34.98,35.02,34.89,34.89,16449.0,34.6167,34.6563,34.5277,34.5277,16449.0
2022-03-16 12:40:00,34.82,34.89,34.68,34.69,11412.0,34.4584,34.5277,34.3198,34.3297,11412.0
2022-03-16 12:50:00,34.7,34.88,34.67,34.88,22545.0,34.3396,34.5178,34.3099,34.5178,22545.0
2022-03-16 13:00:00,34.88,34.89,34.76,34.82,32573.0,34.5178,34.5277,34.399,34.4584,32573.0
2022-03-16 13:10:00,34.8,34.88,34.77,34.82,33964.0,34.4386,34.5178,34.4089,34.4584,33964.0
2022-03-16 13:20:00,34.81,34.89,34.75,34.86,28082.0,34.4485,34.5277,34.3891,34.498,28082.0
2022-03-16 13:30:00,34.85,34.92,34.78,34.78,18627.0,34.4881,34.5573,34.4188,34.4188,18627.0
2022-03-16 13:40:00,34.77,34.78,34.66,34.66,9932.0,34.4089,34.4188,34.3,34.3,9932.0
2022-03-16 13:50:00,34.68,34.75,34.63,34.65,11069.0,34.3198,34.3891,34.2704,34.2901,11069.0
2022-03-16 14:00:00,34.65,34.71,34.41,34.41,23634.0,34.2901,34.3495,34.0526,34.0526,23634.0
2022-03-16 14:10:00,34.39,34.59,34.39,34.57,26756.0,34.0328,34.2308,34.0328,34.211,26756.0
2022-03-16 14:20:00,34.58,34.58,34.31,34.31,11814.0,34.2209,34.2209,33.9537,33.9537,11814.0
2022-03-16 14:30:00,34.27,34.38,34.1,34.38,22430.0,33.9141,34.0229,33.7459,34.0229,22430.0
2022-03-16 14:40:00,34.42,34.7,34.4,34.62,34330.0,34.0625,34.3396,34.0427,34.2605,34330.0
2022-03-16 14:50:00,34.62,34.67,34.54,34.56,27967.0,34.2605,34.3099,34.1813,34.2011,27967.0
2022-03-16 15:00:00,34.57,34.73,34.55,34.58,49467.0,34.211,34.3693,34.1912,34.2209,49467.0
2022-03-16 15:10:00,34.58,34.7,34.56,34.7,20418.0,34.2209,34.3396,34.2011,34.3396,20418.0
2022-03-16 15:20:00,34.7,34.77,34.68,34.73,50215.0,34.3396,34.4089,34.3198,34.3693,50215.0
2022-03-16 15:30:00,34.73,34.74,34.51,34.59,38342.0,34.3693,34.3792,34.1516,34.2308,38342.0
2022-03-16 15:40:00,34.59,34.77,34.56,34.76,76863.0,34.2308,34.4089,34.2011,34.399,76863.0
2022-03-16 15:50:00,34.77,34.99,34.75,34.94,333840.0,34.4089,34.6266,34.3891,34.5771,333840.0
2022-03-17 09:30:00,34.41,34.85,34.41,34.77,50128.0,34.0526,34.4881,34.0526,34.4089,50128.0
2022-03-17 09:40:00,34.71,34.97,34.71,34.86,21186.0,34.3495,34.6068,34.3495,34.498,21186.0
2022-03-17 09:50:00,34.84,34.88,34.67,34.8,25342.0,34.4782,34.5178,34.3099,34.4386,25342.0
2022-03-17 10:00:00,34.83,35.03,34.82,34.9,67522.0,34.4683,34.6662,34.4584,34.5375,67522.0
2022-03-17 10:10:00,34.91,34.92,34.75,34.78,36698.0,34.5474,34.5573,34.3891,34.4188,36698.0
2022-03-17 10:20:00,34.77,35.07,34.77,35.05,24699.0,34.4089,34.7058,34.4089,34.686,24699.0
2022-03-17 10:30:00,35.05,35.1,34.83,34.86,31781.0,34.686,34.7355,34.4683,34.498,31781.0
2022-03-17 10:40:00,34.85,34.93,34.8,34.85,31715.0,34.4881,34.5672,34.4386,34.4881,31715.0
2022-03-17 10:50:00,34.85,34.94,34.79,34.92,38604.0,34.4881,34.5771,34.4287,34.5573,38604.0
2022-03-17 11:00:00,34.92,35.03,34.89,35.0,55386.0,34.5573,34.6662,34.5277,34.6365,55386.0
2022-03-17 11:10:00,35.01,35.01,34.83,34.85,35781.0,34.6464,34.6464,34.4683,34.4881,35781.0
2022-03-17 11:20:00,34.84,34.95,34.82,34.9,24268.0,34.4782,34.587,34.4584,34.5375,24268.0
2022-03-17 11:30:00,34.9,34.95,34.86,34.93,21704.0,34.5375,34.587,34.498,34.5672,21704.0
2022-03-17 11:40:00,34.93,34.96,34.87,34.89,17432.0,34.5672,34.5969,34.5079,34.5277,17432.0
2022-03-17 11:50:00,34.89,35.12,34.87,35.02,27190.0,34.5277,34.7553,34.5079,34.6563,27190.0
2022-03-17 12:00:00,35.03,35.04,34.92,35.02,21552.0,34.6662,34.6761,34.5573,34.6563,21552.0
2022-03-17 12:10:00,35.01,35.02,34.89,34.94,13797.0,34.6464,34.6563,34.5277,34.5771,13797.0
2022-03-17 12:20:00,34.94,35.1,34.94,35.08,16554.0,34.5771,34.7355,34.5771,34.7157,16554.0
2022-03-17 12:30:00,35.09,35.1,35.04,35.06,19780.0,34.7256,34.7355,34.6761,34.6959,19780.0
2022-03-17 12:40:00,35.07,35.07,34.97,34.98,15009.0,34.7058,34.7058,34.6068,34.6167,15009.0
2022-03-17 12:50:00,34.98,35.07,34.97,35.03,14766.0,34.6167,34.7058,34.6068,34.6662,14766.0
2022-03-17 13:00:00,35.03,35.06,34.97,35.05,14509.0,34.6662,34.6959,34.6068,34.686,14509.0
2022-03-17 13:10:00,35.05,35.07,34.97,34.98,15072.0,34.686,34.7058,34.6068,34.6167,15072.0
2022-03-17 13:20:00,34.98,35.08,34.96,35.08,14834.0,34.6167,34.7157,34.5969,34.7157,14834.0
2022-03-17 13:30:00,35.08,35.08,35.02,35.07,11995.0,34.7157,34.7157,34.6563,34.7058,11995.0
2022-03-17 13:40:00,35.07,35.16,35.06,35.09,19871.0,34.7058,34.7948,34.6959,34.7256,19871.0
2022-03-17 13:50:00,35.09,35.16,35.09,35.15,22070.0,34.7256,34.7948,34.7256,34.785,22070.0
2022-03-17 14:00:00,35.14,35.2,35.08,35.18,27216.0,34.7751,34.8344,34.7157,34.8146,27216.0
2022-03-17 14:10:00,35.18,35.18,35.1,35.11,14676.0,34.8146,34.8146,34.7355,34.7454,14676.0
2022-03-17 14:20:00,35.11,35.16,35.02,35.03,24271.0,34.7454,34.7948,34.6563,34.6662,24271.0
2022-03-17 14:30:00,35.03,35.14,35.03,35.11,17659.0,34.6662,34.7751,34.6662,34.7454,17659.0
2022-03-17 14:40:00,35.11,35.19,35.08,35.18,16458.0,34.7454,34.8245,34.7157,34.8146,16458.0
2022-03-17 14:50:00,35.18,35.2,35.14,35.16,14199.0,34.8146,34.8344,34.7751,34.7948,14199.0
2022-03-17 15:00:00,35.15,35.16,35.02,35.03,22172.0,34.785,34.7948,34.6563,34.6662,22172.0
2022-03-17 15:10:00,35.03,35.04,34.91,34.96,20322.0,34.6662,34.6761,34.5474,34.5969,20322.0
2022-03-17 15:20:00,34.95,34.96,34.86,34.87,30842.0,34.587,34.5969,34.498,34.5079,30842.0
2022-03-17 15:30:00,34.87,34.89,34.82,34.84,63772.0,34.5079,34.5277,34.4584,34.4782,63772.0
2022-03-17 15:40:00,34.84,34.97,34.84,34.95,62461.0,34.4782,34.6068,34.4782,34.587,62461.0
2022-03-17 15:50:00,34.96,34.99,34.87,34.94,290793.0,34.5969,34.6266,34.5079,34.5771,290793.0
2022-03-18 09:30:00,35.48,35.58,34.9,35.16,374970.0,35.1115,35.2105,34.5375,34.7948,374970.0
2022-03-18 09:40:00,35.11,35.11,34.65,34.66,14185.0,34.7454,34.7454,34.2901,34.3,14185.0
2022-03-18 09:50:00,34.66,34.77,34.56,34.75,16519.0,34.3,34.4089,34.2011,34.3891,16519.0
2022-03-18 10:00:00,34.75,35.06,34.72,34.98,31114.0,34.3891,34.6959,34.3594,34.6167,31114.0
2022-03-18 10:10:00,34.99,35.08,34.76,34.77,25576.0,34.6266,34.7157,34.399,34.4089,25576.0
2022-03-18 10:20:00,34.81,34.98,34.79,34.96,17952.0,34.4485,34.6167,34.4287,34.5969,17952.0
2022-03-18 10:30:00,34.96,35.05,34.91,34.95,32661.0,34.5969,34.686,34.5474,34.587,32661.0
2022-03-18 10:40:00,34.94,35.08,34.92,35.02,81012.0,34.5771,34.7157,34.5573,34.6563,81012.0
2022-03-18 10:50:00,35.01,35.12,34.94,35.11,28772.0,34.6464,34.7553,34.5771,34.7454,28772.0
2022-03-18 11:00:00,35.11,35.29,35.09,35.24,27633.0,34.7454,34.9235,34.7256,34.874,27633.0
2022-03-18 11:10:00,35.26,35.28,35.07,35.16,26290.0,34.8938,34.9136,34.7058,34.7948,26290.0
2022-03-18 11:20:00,35.14,35.14,35.03,35.04,81015.0,34.7751,34.7751,34.6662,34.6761,81015.0
2022-03-18 11:30:00,35.04,35.15,35.03,35.06,60801.0,34.6761,34.785,34.6662,34.6959,60801.0
2022-03-18 11:40:00,35.03,35.05,34.98,35.0,20403.0,34.6662,34.686,34.6167,34.6365,20403.0
2022-03-18 11:50:00,35.0,35.04,34.95,35.03,25583.0,34.6365,34.6761,34.587,34.6662,25583.0
2022-03-18 12:00:00,35.04,35.12,34.98,35.08,16327.0,34.6761,34.7553,34.6167,34.7157,16327.0
2022-03-18 12:10:00,35.08,35.16,35.06,35.1,16203.0,34.7157,34.7948,34.6959,34.7355,16203.0
2022-03-18 12:20:00,35.1,35.17,35.09,35.16,14722.0,34.7355,34.8047,34.7256,34.7948,14722.0
2022-03-18 12:30:00,35.15,35.2,35.11,35.13,11629.0,34.785,34.8344,34.7454,34.7652,11629.0
2022-03-18 12:40:00,35.13,35.29,35.13,35.22,30744.0,34.7652,34.9235,34.7652,34.8542,30744.0
2022-03-18 12:50:00,35.23,35.3,35.21,35.28,15862.0,34.8641,34.9334,34.8443,34.9136,15862.0
2022-03-18 13:00:00,35.28,35.42,35.28,35.41,28625.0,34.9136,35.0521,34.9136,35.0423,28625.0
2022-03-18 13:10:00,35.41,35.5,35.4,35.41,40498.0,35.0423,35.1313,35.0324,35.0423,40498.0
2022-03-18 13:20:00,35.41,35.45,35.38,35.39,34420.0,35.0423,35.0818,35.0126,35.0225,34420.0
2022-03-18 13:30:00,35.38,35.4,35.28,35.4,25452.0,35.0126,35.0324,34.9136,35.0324,25452.0
2022-03-18 13:40:00,35.4,35.4,35.2,35.22,55382.0,35.0324,35.0324,34.8344,34.8542,55382.0
2022-03-18 13:50:00,35.22,35.28,35.13,35.22,79366.0,34.8542,34.9136,34.7652,34.8542,79366.0
2022-03-18 14:00:00,35.23,35.28,35.2,35.24,13299.0,34.8641,34.9136,34.8344,34.874,13299.0
2022-03-18 14:10:00,35.25,35.33,35.21,35.26,16380.0,34.8839,34.9631,34.8443,34.8938,16380.0
2022-03-18 14:20:00,35.25,35.26,35.19,35.24,25881.0,34.8839,34.8938,34.8245,34.874,25881.0
2022-03-18 14:30:00,35.24,35.37,35.23,35.37,16644.0,34.874,35.0027,34.8641,35.0027,16644.0
2022-03-18 14:40:00,35.37,35.39,35.3,35.34,21081.0,35.0027,35.0225,34.9334,34.973,21081.0
2022-03-18 14:50:00,35.35,35.36,35.26,35.3,21419.0,34.9829,34.9928,34.8938,34.9334,21419.0
2022-03-18 15:00:00,35.31,35.38,35.29,35.37,19732.0,34.9433,35.0126,34.9235,35.0027,19732.0
2022-03-18 15:10:00,35.38,35.44,35.35,35.44,33463.0,35.0126,35.0719,34.9829,35.0719,33463.0
2022-03-18 15:20:00,35.44,35.53,35.42,35.51,54863.0,35.0719,35.161,35.0521,35.1412,54863.0
2022-03-18 15:30:00,35.51,35.54,35.47,35.48,72890.0,35.1412,35.1709,35.1016,35.1115,72890.0
2022-03-18 15:40:00,35.49,35.63,35.49,35.63,127140.0,35.1214,35.26,35.1214,35.26,127140.0
2022-03-18 15:50:00,35.62,35.81,35.6,35.72,519766.0,35.2501,35.4381,35.2303,35.349,519766.0
2022-03-21 09:30:00,35.59,35.79,35.41,35.42,65615.0,35.2204,35.4183,35.0423,35.0521,65615.0
2022-03-21 09:40:00,35.42,35.44,34.97,35.08,165971.0,35.0521,35.0719,34.6068,34.7157,165971.0
2022-03-21 09:50:00,35.07,35.37,35.07,35.27,31633.0,34.7058,35.0027,34.7058,34.9037,31633.0
2022-03-21 10:00:00,35.27,35.37,35.16,35.27,78227.0,34.9037,35.0027,34.7948,34.9037,78227.0
2022-03-21 10:10:00,35.26,35.61,35.26,35.58,22509.0,34.8938,35.2402,34.8938,35.2105,22509.0
2022-03-21 10:20:00,35.55,35.56,35.35,35.44,17412.0,35.1808,35.1907,34.9829,35.0719,17412.0
2022-03-21 10:30:00,35.44,35.53,35.4,35.41,20332.0,35.0719,35.161,35.0324,35.0423,20332.0
2022-03-21 10:40:00,35.4,35.56,35.38,35.51,24549.0,35.0324,35.1907,35.0126,35.1412,24549.0
2022-03-21 10:50:00,35.52,35.63,35.51,35.6,17370.0,35.1511,35.26,35.1412,35.2303,17370.0
2022-03-21 11:00:00,35.59,35.72,35.58,35.7,27737.0,35.2204,35.349,35.2105,35.3292,27737.0
2022-03-21 11:10:00,35.7,35.73,35.53,35.53,48691.0,35.3292,35.3589,35.161,35.161,48691.0
2022-03-21 11:20:00,35.53,35.63,35.51,35.54,17125.0,35.161,35.26,35.1412,35.1709,17125.0
2022-03-21 11:30:00,35.54,35.56,35.49,35.53,15593.0,35.1709,35.1907,35.1214,35.161,15593.0
2022-03-21 11:40:00,35.53,35.57,35.46,35.51,18395.0,35.161,35.2006,35.0917,35.1412,18395.0
2022-03-21 11:50:00,35.53,35.62,35.52,35.58,14308.0,35.161,35.2501,35.1511,35.2105,14308.0
2022-03-21 12:00:00,35.56,35.69,35.55,35.67,8474.0,35.1907,35.3193,35.1808,35.2996,8474.0
2022-03-21 12:10:00,35.66,35.78,35.66,35.77,10821.0,35.2897,35.4084,35.2897,35.3985,10821.0
2022-03-21 12:20:00,35.76,35.81,35.74,35.78,12844.0,35.3886,35.4381,35.3688,35.4084,12844.0
2022-03-21 12:30:00,35.77,35.77,35.55,35.57,31551.0,35.3985,35.3985,35.1808,35.2006,31551.0
2022-03-21 12:40:00,35.59,35.77,35.59,35.76,11270.0,35.2204,35.3985,35.2204,35.3886,11270.0
2022-03-21 12:50:00,35.75,35.75,35.57,35.6,11721.0,35.3787,35.3787,35.2006,35.2303,11721.0
2022-03-21 13:00:00,35.6,35.62,35.52,35.61,16310.0,35.2303,35.2501,35.1511,35.2402,16310.0
2022-03-21 13:10:00,35.63,35.64,35.48,35.48,17851.0,35.26,35.2699,35.1115,35.1115,17851.0
2022-03-21 13:20:00,35.48,35.56,35.48,35.49,26136.0,35.1115,35.1907,35.1115,35.1214,26136.0
2022-03-21 13:30:00,35.48,35.62,35.48,35.62,17825.0,35.1115,35.2501,35.1115,35.2501,17825.0
2022-03-21 13:40:00,35.63,35.63,35.57,35.62,12152.0,35.26,35.26,35.2006,35.2501,12152.0
2022-03-21 13:50:00,35.59,35.7,35.57,35.67,12282.0,35.2204,35.3292,35.2006,35.2996,12282.0
2022-03-21 14:00:00,35.68,35.71,35.63,35.65,12790.0,35.3094,35.3391,35.26,35.2798,12790.0
2022-03-21 14:10:00,35.64,35.65,35.56,35.58,9003.0,35.2699,35.2798,35.1907,35.2105,9003.0
2022-03-21 14:20:00,35.59,35.77,35.59,35.76,18017.0,35.2204,35.3985,35.2204,35.3886,18017.0
2022-03-21 14:30:00,35.75,35.79,35.7,35.76,21225.0,35.3787,35.4183,35.3292,35.3886,21225.0
2022-03-21 14:40:00,35.75,35.87,35.75,35.79,35279.0,35.3787,35.4975,35.3787,35.4183,35279.0
2022-03-21 14:50:00,35.8,35.82,35.56,35.56,15805.0,35.4282,35.448,35.1907,35.1907,15805.0
2022-03-21 15:00:00,35.57,35.67,35.56,35.65,14850.0,35.2006,35.2996,35.1907,35.2798,14850.0
2022-03-21 15:10:00,35.66,35.81,35.65,35.73,17279.0,35.2897,35.4381,35.2798,35.3589,17279.0
2022-03-21 15:20:00,35.73,35.8,35.71,35.78,15838.0,35.3589,35.4282,35.3391,35.4084,15838.0
2022-03-21 15:30:00,35.79,35.82,35.69,35.71,20211.0,35.4183,35.448,35.3193,35.3391,20211.0
2022-03-21 15:40:00,35.71,35.73,35.68,35.69,46284.0,35.3391,35.3589,35.3094,35.3193,46284.0
2022-03-21 15:50:00,35.69,35.9,35.69,35.89,169646.0,35.3193,35.5272,35.3193,35.5173,169646.0
2022-03-22 09:30:00,36.0,36.5,35.99,36.45,86113.0,35.6261,36.1209,35.6162,36.0715,86113.0
2022-03-22 09:40:00,36.49,36.85,36.47,36.85,56986.0,36.111,36.4673,36.0912,36.4673,56986.0
2022-03-22 09:50:00,36.86,37.07,36.83,36.95,79809.0,36.4772,36.685,36.4475,36.5663,79809.0
2022-03-22 10:00:00,36.96,37.24,36.91,37.13,67793.0,36.5762,36.8532,36.5267,36.7444,67793.0
2022-03-22 10:10:00,37.11,37.15,36.93,37.0,45735.0,36.7246,36.7642,36.5465,36.6157,45735.0
2022-03-22 10:20:00,37.03,37.16,36.94,36.96,39544.0,36.6454,36.7741,36.5564,36.5762,39544.0
2022-03-22 10:30:00,36.97,36.97,36.66,36.77,43327.0,36.586,36.586,36.2793,36.3881,43327.0
2022-03-22 10:40:00,36.76,36.77,36.61,36.75,28350.0,36.3782,36.3881,36.2298,36.3683,28350.0
2022-03-22 10:50:00,36.75,36.89,36.7,36.88,38940.0,36.3683,36.5069,36.3189,36.497,38940.0
2022-03-22 11:00:00,36.86,36.87,36.71,36.82,21974.0,36.4772,36.4871,36.3287,36.4376,21974.0
2022-03-22 11:10:00,36.82,36.84,36.76,36.77,23598.0,36.4376,36.4574,36.3782,36.3881,23598.0
2022-03-22 11:20:00,36.76,36.82,36.73,36.8,27314.0,36.3782,36.4376,36.3485,36.4178,27314.0
2022-03-22 11:30:00,36.79,36.79,36.64,36.71,30270.0,36.4079,36.4079,36.2595,36.3287,30270.0
2022-03-22 11:40:00,36.7,36.8,36.65,36.66,21934.0,36.3189,36.4178,36.2694,36.2793,21934.0
2022-03-22 11:50:00,36.65,36.75,36.64,36.72,67223.0,36.2694,36.3683,36.2595,36.3386,67223.0
2022-03-22 12:00:00,36.72,36.84,36.64,36.83,21777.0,36.3386,36.4574,36.2595,36.4475,21777.0
2022-03-22 12:10:00,36.83,37.36,36.83,37.35,251691.0,36.4475,36.972,36.4475,36.9621,251691.0
2022-03-22 12:20:00,37.34,37.42,37.24,37.27,99640.0,36.9522,37.0314,36.8532,36.8829,99640.0
2022-03-22 12:30:00,37.27,37.36,37.15,37.33,98420.0,36.8829,36.972,36.7642,36.9423,98420.0
2022-03-22 12:40:00,37.32,37.34,37.17,37.21,66127.0,36.9324,36.9522,36.784,36.8236,66127.0
2022-03-22 12:50:00,37.22,37.41,37.22,37.39,46115.0,36.8335,37.0215,36.8335,37.0017,46115.0
2022-03-22 13:00:00,37.37,37.61,37.34,37.43,115010.0,36.9819,37.2194,36.9522,37.0413,115010.0
2022-03-22 13:10:00,37.44,37.62,37.44,37.58,72814.0,37.0512,37.2293,37.0512,37.1897,72814.0
2022-03-22 13:20:00,37.57,37.66,37.48,37.48,61973.0,37.1798,37.2689,37.0908,37.0908,61973.0
2022-03-22 13:30:00,37.48,37.61,37.42,37.55,37910.0,37.0908,37.2194,37.0314,37.16,37910.0
2022-03-22 13:40:00,37.53,37.55,37.35,37.48,111411.0,37.1402,37.16,36.9621,37.0908,111411.0
2022-03-22 13:50:00,37.48,37.51,37.39,37.41,18718.0,37.0908,37.1204,37.0017,37.0215,18718.0
2022-03-22 14:00:00,37.41,37.45,37.34,37.42,22910.0,37.0215,37.0611,36.9522,37.0314,22910.0
2022-03-22 14:10:00,37.42,37.55,37.41,37.55,23062.0,37.0314,37.16,37.0215,37.16,23062.0
2022-03-22 14:20:00,37.55,37.56,37.43,37.47,40631.0,37.16,37.1699,37.0413,37.0809,40631.0
2022-03-22 14:30:00,37.47,37.56,37.4,37.52,26309.0,37.0809,37.1699,37.0116,37.1303,26309.0
2022-03-22 14:40:00,37.51,37.54,37.25,37.25,575537.0,37.1204,37.1501,36.8631,36.8631,575537.0
2022-03-22 14:50:00,37.25,37.26,37.18,37.2,50964.0,36.8631,36.873,36.7939,36.8137,50964.0
2022-03-22 15:00:00,37.19,37.25,37.18,37.25,45136.0,36.8038,36.8631,36.7939,36.8631,45136.0
2022-03-22 15:10:00,37.26,37.5,37.26,37.44,114892.0,36.873,37.1105,36.873,37.0512,114892.0
2022-03-22 15:20:00,37.45,37.45,37.27,37.28,47375.0,37.0611,37.0611,36.8829,36.8928,47375.0
2022-03-22 15:30:00,37.28,37.37,37.27,37.35,84500.0,36.8928,36.9819,36.8829,36.9621,84500.0
2022-03-22 15:40:00,37.35,37.47,37.33,37.45,119890.0,36.9621,37.0809,36.9423,37.0611,119890.0
2022-03-22 15:50:00,37.45,37.5,37.25,37.32,467064.0,37.0611,37.1105,36.8631,36.9324,467064.0
2022-03-23 09:30:00,37.09,37.33,37.0,37.03,84575.0,36.7048,36.9423,36.6157,36.6454,84575.0
2022-03-23 09:40:00,37.03,37.05,36.85,36.86,24575.0,36.6454,36.6652,36.4673,36.4772,24575.0
2022-03-23 09:50:00,36.85,36.97,36.71,36.72,44600.0,36.4673,36.586,36.3287,36.3386,44600.0
2022-03-23 10:00:00,36.71,36.79,36.68,36.74,34345.0,36.3287,36.4079,36.2991,36.3584,34345.0
2022-03-23 10:10:00,36.73,36.82,36.69,36.8,46723.0,36.3485,36.4376,36.309,36.4178,46723.0
2022-03-23 10:20:00,36.8,36.9,36.77,36.8,17884.0,36.4178,36.5168,36.3881,36.4178,17884.0
2022-03-23 10:30:00,36.81,37.0,36.81,36.99,19520.0,36.4277,36.6157,36.4277,36.6058,19520.0
2022-03-23 10:40:00,36.97,37.07,36.91,37.02,102621.0,36.586,36.685,36.5267,36.6355,102621.0
2022-03-23 10:50:00,36.95,37.06,36.94,36.96,34690.0,36.5663,36.6751,36.5564,36.5762,34690.0
2022-03-23 11:00:00,36.97,37.04,36.96,36.97,17887.0,36.586,36.6553,36.5762,36.586,17887.0
2022-03-23 11:10:00,36.97,37.05,36.93,37.05,13951.0,36.586,36.6652,36.5465,36.6652,13951.0
2022-03-23 11:20:00,37.05,37.15,37.02,37.12,26963.0,36.6652,36.7642,36.6355,36.7345,26963.0
2022-03-23 11:30:00,37.13,37.16,37.01,37.06,63971.0,36.7444,36.7741,36.6256,36.6751,63971.0
2022-03-23 11:40:00,37.04,37.12,37.03,37.05,101331.0,36.6553,36.7345,36.6454,36.6652,101331.0
2022-03-23 11:50:00,37.05,37.06,36.95,36.98,13924.0,36.6652,36.6751,36.5663,36.5959,13924.0
2022-03-23 12:00:00,37.0,37.03,36.89,36.92,14200.0,36.6157,36.6454,36.5069,36.5366,14200.0
2022-03-23 12:10:00,36.91,36.91,36.84,36.87,15915.0,36.5267,36.5267,36.4574,36.4871,15915.0
2022-03-23 12:20:00,36.87,36.91,36.84,36.87,13348.0,36.4871,36.5267,36.4574,36.4871,13348.0
2022-03-23 12:30:00,36.87,36.88,36.78,36.86,10775.0,36.4871,36.497,36.398,36.4772,10775.0
2022-03-23 12:40:00,36.86,36.87,36.73,36.77,9040.0,36.4772,36.4871,36.3485,36.3881,9040.0
2022-03-23 12:50:00,36.78,36.81,36.74,36.75,21903.0,36.398,36.4277,36.3584,36.3683,21903.0
2022-03-23 13:00:00,36.76,36.76,36.68,36.69,15160.0,36.3782,36.3782,36.2991,36.309,15160.0
2022-03-23 13:10:00,36.7,36.72,36.63,36.66,10832.0,36.3189,36.3386,36.2496,36.2793,10832.0
2022-03-23 13:20:00,36.65,36.67,36.49,36.49,19267.0,36.2694,36.2892,36.111,36.111,19267.0
2022-03-23 13:30:00,36.48,36.56,36.46,36.46,30195.0,36.1011,36.1803,36.0813,36.0813,30195.0
2022-03-23 13:40:00,36.46,36.47,36.33,36.4,40124.0,36.0813,36.0912,35.9527,36.022,40124.0
2022-03-23 13:50:00,36.4,36.51,36.39,36.47,57145.0,36.022,36.1308,36.0121,36.0912,57145.0
2022-03-23 14:00:00,36.47,36.61,36.44,36.57,13939.0,36.0912,36.2298,36.0616,36.1902,13939.0
2022-03-23 14:10:00,36.56,36.56,36.47,36.52,9286.0,36.1803,36.1803,36.0912,36.1407,9286.0
2022-03-23 14:20:00,36.53,36.59,36.51,36.58,9496.0,36.1506,36.21,36.1308,36.2001,9496.0
2022-03-23 14:30:00,36.57,36.58,36.48,36.52,14994.0,36.1902,36.2001,36.1011,36.1407,14994.0
2022-03-23 14:40:00,36.53,36.59,36.51,36.55,15579.0,36.1506,36.21,36.1308,36.1704,15579.0
2022-03-23 14:50:00,36.56,36.66,36.54,36.64,17691.0,36.1803,36.2793,36.1605,36.2595,17691.0
2022-03-23 15:00:00,36.64,36.7,36.62,36.66,27536.0,36.2595,36.3189,36.2397,36.2793,27536.0
2022-03-23 15:10:00,36.66,36.71,36.62,36.7,21577.0,36.2793,36.3287,36.2397,36.3189,21577.0
2022-03-23 15:20:00,36.7,36.8,36.69,36.8,20066.0,36.3189,36.4178,36.309,36.4178,20066.0
2022-03-23 15:30:00,36.79,36.84,36.73,36.74,63391.0,36.4079,36.4574,36.3485,36.3584,63391.0
2022-03-23 15:40:00,36.74,36.77,36.64,36.72,57157.0,36.3584,36.3881,36.2595,36.3386,57157.0
2022-03-23 15:50:00,36.71,36.74,36.62,36.73,277931.0,36.3287,36.3584,36.2397,36.3485,277931.0
2022-03-24 09:30:00,36.92,37.09,36.59,36.72,25059.0,36.5366,36.7048,36.21,36.3386,25059.0
2022-03-24 09:40:00,36.72,36.75,36.55,36.69,29949.0,36.3386,36.3683,36.1704,36.309,29949.0
2022-03-24 09:50:00,36.71,36.79,36.59,36.65,94900.0,36.3287,36.4079,36.21,36.2694,94900.0
2022-03-24 10:00:00,36.69,36.84,36.65,36.68,188485.0,36.309,36.4574,36.2694,36.2991,188485.0
2022-03-24 10:10:00,36.7,36.73,36.46,36.54,131754.0,36.3189,36.3485,36.0813,36.1605,131754.0
2022-03-24 10:20:00,36.54,36.57,36.45,36.54,38363.0,36.1605,36.1902,36.0715,36.1605,38363.0
2022-03-24 10:30:00,36.52,36.59,36.5,36.52,46771.0,36.1407,36.21,36.1209,36.1407,46771.0
2022-03-24 10:40:00,36.5,36.53,36.43,36.47,14382.0,36.1209,36.1506,36.0517,36.0912,14382.0
2022-03-24 10:50:00,36.45,36.52,36.37,36.5,41514.0,36.0715,36.1407,35.9923,36.1209,41514.0
2022-03-24 11:00:00,36.51,36.68,36.51,36.68,40130.0,36.1308,36.2991,36.1308,36.2991,40130.0
2022-03-24 11:10:00,36.72,36.81,36.72,36.79,6662.0,36.3386,36.4277,36.3386,36.4079,6662.0
2022-03-24 11:20:00,36.77,36.87,36.73,36.84,122775.0,36.3881,36.4871,36.3485,36.4574,122775.0
2022-03-24 11:30:00,36.85,36.87,36.82,36.85,12973.0,36.4673,36.4871,36.4376,36.4673,12973.0
2022-03-24 11:40:00,36.84,36.85,36.78,36.79,13524.0,36.4574,36.4673,36.398,36.4079,13524.0
2022-03-24 11:50:00,36.78,36.81,36.72,36.79,11555.0,36.398,36.4277,36.3386,36.4079,11555.0
2022-03-24 12:00:00,36.79,36.93,36.77,36.85,28254.0,36.4079,36.5465,36.3881,36.4673,28254.0
2022-03-24 12:10:00,36.86,36.88,36.81,36.85,15566.0,36.4772,36.497,36.4277,36.4673,15566.0
2022-03-24 12:20:00,36.85,36.87,36.8,36.82,11796.0,36.4673,36.4871,36.4178,36.4376,11796.0
2022-03-24 12:30:00,36.81,36.85,36.77,36.84,11295.0,36.4277,36.4673,36.3881,36.4574,11295.0
2022-03-24 12:40:00,36.83,36.9,36.83,36.88,8148.0,36.4475,36.5168,36.4475,36.497,8148.0
2022-03-24 12:50:00,36.89,36.93,36.87,36.9,11362.0,36.5069,36.5465,36.4871,36.5168,11362.0
2022-03-24 13:00:00,36.89,36.99,36.89,36.97,26683.0,36.5069,36.6058,36.5069,36.586,26683.0
2022-03-24 13:10:00,36.97,36.99,36.93,36.94,7462.0,36.586,36.6058,36.5465,36.5564,7462.0
2022-03-24 13:20:00,36.91,37.0,36.9,36.99,37494.0,36.5267,36.6157,36.5168,36.6058,37494.0
2022-03-24 13:30:00,37.0,37.01,36.96,36.96,14418.0,36.6157,36.6256,36.5762,36.5762,14418.0
2022-03-24 13:40:00,36.96,37.01,36.91,36.98,18293.0,36.5762,36.6256,36.5267,36.5959,18293.0
2022-03-24 13:50:00,36.98,37.0,36.91,36.91,9681.0,36.5959,36.6157,36.5267,36.5267,9681.0
2022-03-24 14:00:00,36.93,36.96,36.88,36.9,7648.0,36.5465,36.5762,36.497,36.5168,7648.0
2022-03-24 14:10:00,36.91,36.93,36.87,36.92,10872.0,36.5267,36.5465,36.4871,36.5366,10872.0
2022-03-24 14:20:00,36.91,36.93,36.88,36.92,11523.0,36.5267,36.5465,36.497,36.5366,11523.0
2022-03-24 14:30:00,36.93,36.95,36.91,36.94,11882.0,36.5465,36.5663,36.5267,36.5564,11882.0
2022-03-24 14:40:00,36.93,36.98,36.91,36.93,11756.0,36.5465,36.5959,36.5267,36.5465,11756.0
2022-03-24 14:50:00,36.92,36.97,36.87,36.91,68982.0,36.5366,36.586,36.4871,36.5267,68982.0
2022-03-24 15:00:00,36.92,37.04,36.87,37.04,88091.0,36.5366,36.6553,36.4871,36.6553,88091.0
2022-03-24 15:10:00,37.04,37.07,36.91,36.93,50265.0,36.6553,36.685,36.5267,36.5465,50265.0
2022-03-24 15:20:00,36.93,37.05,36.93,37.04,49253.0,36.5465,36.6652,36.5465,36.6553,49253.0
2022-03-24 15:30:00,37.04,37.04,37.0,37.02,48980.0,36.6553,36.6553,36.6157,36.6355,48980.0
2022-03-24 15:40:00,37.02,37.03,36.97,37.01,91846.0,36.6355,36.6454,36.586,36.6256,91846.0
2022-03-24 15:50:00,37.02,37.09,37.0,37.02,313897.0,36.6355,36.7048,36.6157,36.6355,313897.0
2022-03-25 09:30:00,37.09,37.14,36.93,37.06,27685.0,36.7048,36.7543,36.5465,36.6751,27685.0
2022-03-25 09:40:00,37.04,37.29,37.0,37.27,46748.0,36.6553,36.9027,36.6157,36.8829,46748.0
2022-03-25 09:50:00,37.29,37.38,37.21,37.3,12483.0,36.9027,36.9918,36.8236,36.9126,12483.0
2022-03-25 10:00:00,37.27,37.37,37.24,37.33,27290.0,36.8829,36.9819,36.8532,36.9423,27290.0
2022-03-25 10:10:00,37.31,37.35,37.26,37.35,12322.0,36.9225,36.9621,36.873,36.9621,12322.0
2022-03-25 10:20:00,37.37,37.44,37.24,37.24,13798.0,36.9819,37.0512,36.8532,36.8532,13798.0
2022-03-25 10:30:00,37.23,37.38,37.23,37.28,18038.0,36.8433,36.9918,36.8433,36.8928,18038.0
2022-03-25 10:40:00,37.27,37.31,37.25,37.26,7725.0,36.8829,36.9225,36.8631,36.873,7725.0
2022-03-25 10:50:00,37.25,37.32,37.24,37.28,20574.0,36.8631,36.9324,36.8532,36.8928,20574.0
2022-03-25 11:00:00,37.3,37.32,37.24,37.25,9319.0,36.9126,36.9324,36.8532,36.8631,9319.0
2022-03-25 11:10:00,37.23,37.23,37.01,37.08,51807.0,36.8433,36.8433,36.6256,36.6949,51807.0
2022-03-25 11:20:00,37.08,37.08,36.92,36.98,26898.0,36.6949,36.6949,36.5366,36.5959,26898.0
2022-03-25 11:30:00,36.99,37.08,36.96,37.08,20568.0,36.6058,36.6949,36.5762,36.6949,20568.0
2022-03-25 11:40:00,37.07,37.1,36.95,36.97,17112.0,36.685,36.7147,36.5663,36.586,17112.0
2022-03-25 11:50:00,36.98,37.05,36.96,36.99,11018.0,36.5959,36.6652,36.5762,36.6058,11018.0
2022-03-25 12:00:00,36.99,37.05,36.99,37.03,5497.0,36.6058,36.6652,36.6058,36.6454,5497.0
2022-03-25 12:10:00,37.03,37.03,36.98,37.0,10055.0,36.6454,36.6454,36.5959,36.6157,10055.0
2022-03-25 12:20:00,37.01,37.04,36.96,37.03,8499.0,36.6256,36.6553,36.5762,36.6454,8499.0
2022-03-25 12:30:00,37.01,37.04,36.97,36.97,5267.0,36.6256,36.6553,36.586,36.586,5267.0
2022-03-25 12:40:00,36.97,36.98,36.94,36.97,7040.0,36.586,36.5959,36.5564,36.586,7040.0
2022-03-25 12:50:00,36.98,37.01,36.92,36.95,7188.0,36.5959,36.6256,36.5366,36.5663,7188.0
2022-03-25 13:00:00,36.95,36.95,36.9,36.9,9424.0,36.5663,36.5663,36.5168,36.5168,9424.0
2022-03-25 13:10:00,36.89,36.91,36.79,36.9,24904.0,36.5069,36.5267,36.4079,36.5168,24904.0
2022-03-25 13:20:00,36.9,36.9,36.8,36.85,10482.0,36.5168,36.5168,36.4178,36.4673,10482.0
2022-03-25 13:30:00,36.85,36.93,36.84,36.89,6424.0,36.4673,36.5465,36.4574,36.5069,6424.0
2022-03-25 13:40:00,36.9,36.94,36.88,36.91,8588.0,36.5168,36.5564,36.497,36.5267,8588.0
2022-03-25 13:50:00,36.91,36.97,36.89,36.96,7345.0,36.5267,36.586,36.5069,36.5762,7345.0
2022-03-25 14:00:00,36.96,36.98,36.93,36.98,9108.0,36.5762,36.5959,36.5465,36.5959,9108.0
2022-03-25 14:10:00,36.98,37.0,36.94,36.97,8324.0,36.5959,36.6157,36.5564,36.586,8324.0
2022-03-25 14:20:00,36.95,36.97,36.9,36.97,17317.0,36.5663,36.586,36.5168,36.586,17317.0
2022-03-25 14:30:00,36.97,37.01,36.94,36.96,7472.0,36.586,36.6256,36.5564,36.5762,7472.0
2022-03-25 14:40:00,36.97,37.01,36.96,36.98,7359.0,36.586,36.6256,36.5762,36.5959,7359.0
2022-03-25 14:50:00,36.99,37.0,36.91,36.96,24370.0,36.6058,36.6157,36.5267,36.5762,24370.0
2022-03-25 15:00:00,36.98,36.98,36.89,36.9,9227.0,36.5959,36.5959,36.5069,36.5168,9227.0
2022-03-25 15:10:00,36.91,36.94,36.89,36.9,9026.0,36.5267,36.5564,36.5069,36.5168,9026.0
2022-03-25 15:20:00,36.9,36.9,36.81,36.84,19007.0,36.5168,36.5168,36.4277,36.4574,19007.0
2022-03-25 15:30:00,36.84,36.86,36.79,36.79,17634.0,36.4574,36.4772,36.4079,36.4079,17634.0
2022-03-25 15:40:00,36.79,36.87,36.79,36.83,40438.0,36.4079,36.4871,36.4079,36.4475,40438.0
2022-03-25 15:50:00,36.83,37.01,36.82,36.99,200439.0,36.4475,36.6256,36.4376,36.6058,200439.0
2022-03-28 09:30:00,36.79,36.83,36.33,36.45,43143.0,36.4079,36.4475,35.9527,36.0715,43143.0
2022-03-28 09:40:00,36.47,36.59,36.41,36.45,9482.0,36.0912,36.21,36.0319,36.0715,9482.0
2022-03-28 09:50:00,36.48,36.73,36.48,36.71,16938.0,36.1011,36.3485,36.1011,36.3287,16938.0
2022-03-28 10:00:00,36.73,36.73,36.55,36.68,71328.0,36.3485,36.3485,36.1704,36.2991,71328.0
2022-03-28 10:10:00,36.68,36.75,36.65,36.65,18788.0,36.2991,36.3683,36.2694,36.2694,18788.0
2022-03-28 10:20:00,36.64,36.64,36.51,36.61,13768.0,36.2595,36.2595,36.1308,36.2298,13768.0
2022-03-28 10:30:00,36.63,36.67,36.56,36.56,11838.0,36.2496,36.2892,36.1803,36.1803,11838.0
2022-03-28 10:40:00,36.58,36.72,36.52,36.52,78679.0,36.2001,36.3386,36.1407,36.1407,78679.0
2022-03-28 10:50:00,36.51,36.6,36.48,36.5,45424.0,36.1308,36.2199,36.1011,36.1209,45424.0
2022-03-28 11:00:00,36.48,36.51,36.34,36.4,31186.0,36.1011,36.1308,35.9626,36.022,31186.0
2022-03-28 11:10:00,36.4,36.44,36.32,36.33,29631.0,36.022,36.0616,35.9428,35.9527,29631.0
2022-03-28 11:20:00,36.33,36.34,36.22,36.33,27604.0,35.9527,35.9626,35.8438,35.9527,27604.0
2022-03-28 11:30:00,36.33,36.35,36.19,36.19,12779.0,35.9527,35.9725,35.8142,35.8142,12779.0
2022-03-28 11:40:00,36.19,36.22,36.07,36.07,26602.0,35.8142,35.8438,35.6954,35.6954,26602.0
2022-03-28 11:50:00,36.07,36.08,35.99,36.0,38710.0,35.6954,35.7053,35.6162,35.6261,38710.0
2022-03-28 12:00:00,36.0,36.12,36.0,36.08,14418.0,35.6261,35.7449,35.6261,35.7053,14418.0
2022-03-28 12:10:00,36.08,36.18,36.06,36.15,41075.0,35.7053,35.8043,35.6855,35.7746,41075.0
2022-03-28 12:20:00,36.12,36.21,36.12,36.15,7719.0,35.7449,35.8339,35.7449,35.7746,7719.0
2022-03-28 12:30:00,36.13,36.23,36.12,36.21,15021.0,35.7548,35.8537,35.7449,35.8339,15021.0
2022-03-28 12:40:00,36.22,36.24,36.18,36.21,9970.0,35.8438,35.8636,35.8043,35.8339,9970.0
2022-03-28 12:50:00,36.2,36.23,36.18,36.23,9137.0,35.824,35.8537,35.8043,35.8537,9137.0
2022-03-28 13:00:00,36.24,36.3,36.19,36.21,9584.0,35.8636,35.923,35.8142,35.8339,9584.0
2022-03-28 13:10:00,36.18,36.19,36.13,36.13,9213.0,35.8043,35.8142,35.7548,35.7548,9213.0
2022-03-28 13:20:00,36.14,36.28,36.13,36.19,19477.0,35.7647,35.9032,35.7548,35.8142,19477.0
2022-03-28 13:30:00,36.23,36.26,36.21,36.23,9110.0,35.8537,35.8834,35.8339,35.8537,9110.0
2022-03-28 13:40:00,36.23,36.26,36.19,36.23,8785.0,35.8537,35.8834,35.8142,35.8537,8785.0
2022-03-28 13:50:00,36.23,36.26,36.2,36.2,9796.0,35.8537,35.8834,35.824,35.824,9796.0
2022-03-28 14:00:00,36.21,36.22,36.15,36.19,13955.0,35.8339,35.8438,35.7746,35.8142,13955.0
2022-03-28 14:10:00,36.19,36.21,36.12,36.12,11649.0,35.8142,35.8339,35.7449,35.7449,11649.0
2022-03-28 14:20:00,36.12,36.22,36.1,36.22,28484.0,35.7449,35.8438,35.7251,35.8438,28484.0
2022-03-28 14:30:00,36.22,36.36,36.21,36.3,17352.0,35.8438,35.9824,35.8339,35.923,17352.0
2022-03-28 14:40:00,36.29,36.35,36.27,36.35,15709.0,35.9131,35.9725,35.8933,35.9725,15709.0
2022-03-28 14:50:00,36.36,36.4,36.35,36.39,16058.0,35.9824,36.022,35.9725,36.0121,16058.0
2022-03-28 15:00:00,36.39,36.39,36.29,36.3,12017.0,36.0121,36.0121,35.9131,35.923,12017.0
2022-03-28 15:10:00,36.3,36.33,36.24,36.26,17404.0,35.923,35.9527,35.8636,35.8834,17404.0
2022-03-28 15:20:00,36.26,36.36,36.25,36.31,31246.0,35.8834,35.9824,35.8735,35.9329,31246.0
2022-03-28 15:30:00,36.31,36.35,36.29,36.3,36342.0,35.9329,35.9725,35.9131,35.923,36342.0
2022-03-28 15:40:00,36.3,36.37,36.27,36.34,71936.0,35.923,35.9923,35.8933,35.9626,71936.0
2022-03-28 15:50:00,36.34,36.51,36.29,36.48,199075.0,35.9626,36.1308,35.9131,36.1011,199075.0
2022-03-29 09:30:00,36.75,36.98,36.44,36.67,256413.0,36.3683,36.5959,36.0616,36.2892,256413.0
2022-03-29 09:40:00,36.69,37.01,36.64,36.75,41675.0,36.309,36.6256,36.2595,36.3683,41675.0
2022-03-29 09:50:00,36.74,36.87,36.4,36.53,33812.0,36.3584,36.4871,36.022,36.1506,33812.0
2022-03-29 10:00:00,36.53,36.63,36.38,36.57,49040.0,36.1506,36.2496,36.0022,36.1902,49040.0
2022-03-29 10:10:00,36.58,36.71,36.58,36.65,42352.0,36.2001,36.3287,36.2001,36.2694,42352.0
2022-03-29 10:20:00,36.66,36.87,36.65,36.87,41871.0,36.2793,36.4871,36.2694,36.4871,41871.0
2022-03-29 10:30:00,36.87,36.94,36.8,36.86,33585.0,36.4871,36.5564,36.4178,36.4772,33585.0
2022-03-29 10:40:00,36.85,36.89,36.7,36.78,29851.0,36.4673,36.5069,36.3189,36.398,29851.0
2022-03-29 10:50:00,36.77,36.87,36.73,36.82,19560.0,36.3881,36.4871,36.3485,36.4376,19560.0
2022-03-29 11:00:00,36.82,36.94,36.82,36.9,30549.0,36.4376,36.5564,36.4376,36.5168,30549.0
2022-03-29 11:10:00,36.9,36.92,36.79,36.86,30786.0,36.5168,36.5366,36.4079,36.4772,30786.0
2022-03-29 11:20:00,36.86,36.9,36.8,36.85,24864.0,36.4772,36.5168,36.4178,36.4673,24864.0
2022-03-29 11:30:00,36.84,36.91,36.83,36.88,21521.0,36.4574,36.5267,36.4475,36.497,21521.0
2022-03-29 11:40:00,36.88,36.96,36.87,36.94,32601.0,36.497,36.5762,36.4871,36.5564,32601.0
2022-03-29 11:50:00,36.95,36.96,36.88,36.9,13007.0,36.5663,36.5762,36.497,36.5168,13007.0
2022-03-29 12:00:00,36.9,36.91,36.8,36.82,24331.0,36.5168,36.5267,36.4178,36.4376,24331.0
2022-03-29 12:10:00,36.8,36.83,36.75,36.78,18086.0,36.4178,36.4475,36.3683,36.398,18086.0
2022-03-29 12:20:00,36.77,36.77,36.7,36.73,11889.0,36.3881,36.3881,36.3189,36.3485,11889.0
2022-03-29 12:30:00,36.74,36.74,36.64,36.65,28684.0,36.3584,36.3584,36.2595,36.2694,28684.0
2022-03-29 12:40:00,36.66,36.8,36.66,36.8,14116.0,36.2793,36.4178,36.2793,36.4178,14116.0
2022-03-29 12:50:00,36.8,36.83,36.72,36.77,12797.0,36.4178,36.4475,36.3386,36.3881,12797.0
2022-03-29 13:00:00,36.78,36.81,36.76,36.79,16226.0,36.398,36.4277,36.3782,36.4079,16226.0
2022-03-29 13:10:00,36.79,36.94,36.79,36.91,35549.0,36.4079,36.5564,36.4079,36.5267,35549.0
2022-03-29 13:20:00,36.92,36.93,36.74,36.76,22167.0,36.5366,36.5465,36.3584,36.3782,22167.0
2022-03-29 13:30:00,36.75,36.81,36.72,36.79,6655.0,36.3683,36.4277,36.3386,36.4079,6655.0
2022-03-29 13:40:00,36.79,36.83,36.76,36.81,23834.0,36.4079,36.4475,36.3782,36.4277,23834.0
2022-03-29 13:50:00,36.81,36.87,36.81,36.87,20740.0,36.4277,36.4871,36.4277,36.4871,20740.0
2022-03-29 14:00:00,36.87,36.88,36.84,36.86,14813.0,36.4871,36.497,36.4574,36.4772,14813.0
2022-03-29 14:10:00,36.86,36.88,36.82,36.82,11896.0,36.4772,36.497,36.4376,36.4376,11896.0
2022-03-29 14:20:00,36.83,36.9,36.81,36.84,27593.0,36.4475,36.5168,36.4277,36.4574,27593.0
2022-03-29 14:30:00,36.84,36.93,36.84,36.87,20330.0,36.4574,36.5465,36.4574,36.4871,20330.0
2022-03-29 14:40:00,36.86,36.86,36.76,36.77,14772.0,36.4772,36.4772,36.3782,36.3881,14772.0
2022-03-29 14:50:00,36.76,36.77,36.68,36.75,21970.0,36.3782,36.3881,36.2991,36.3683,21970.0
2022-03-29 15:00:00,36.74,36.75,36.7,36.73,13243.0,36.3584,36.3683,36.3189,36.3485,13243.0
2022-03-29 15:10:00,36.73,36.81,36.72,36.78,41797.0,36.3485,36.4277,36.3386,36.398,41797.0
2022-03-29 15:20:00,36.8,36.82,36.74,36.79,78773.0,36.4178,36.4376,36.3584,36.4079,78773.0
2022-03-29 15:30:00,36.8,36.88,36.77,36.84,45884.0,36.4178,36.497,36.3881,36.4574,45884.0
2022-03-29 15:40:00,36.84,36.93,36.81,36.85,66889.0,36.4574,36.5465,36.4277,36.4673,66889.0
2022-03-29 15:50:00,36.85,36.89,36.74,36.87,232442.0,36.4673,36.5069,36.3584,36.4871,232442.0
2022-03-30 09:30:00,36.81,36.83,36.54,36.76,36195.0,36.4277,36.4475,36.1605,36.3782,36195.0
2022-03-30 09:40:00,36.8,36.82,36.63,36.75,24954.0,36.4178,36.4376,36.2496,36.3683,24954.0
2022-03-30 09:50:00,36.74,36.86,36.72,36.82,27616.0,36.3584,36.4772,36.3386,36.4376,27616.0
2022-03-30 10:00:00,36.82,36.9,36.75,36.82,60228.0,36.4376,36.5168,36.3683,36.4376,60228.0
2022-03-30 10:10:00,36.82,36.89,36.52,36.59,110763.0,36.4376,36.5069,36.1407,36.21,110763.0
2022-03-30 10:20:00,36.61,36.75,36.61,36.68,47807.0,36.2298,36.3683,36.2298,36.2991,47807.0
2022-03-30 10:30:00,36.68,36.78,36.65,36.78,16612.0,36.2991,36.398,36.2694,36.398,16612.0
2022-03-30 10:40:00,36.77,36.85,36.72,36.84,23562.0,36.3881,36.4673,36.3386,36.4574,23562.0
2022-03-30 10:50:00,36.84,36.87,36.77,36.82,41628.0,36.4574,36.4871,36.3881,36.4376,41628.0
2022-03-30 11:00:00,36.82,36.89,36.65,36.66,101321.0,36.4376,36.5069,36.2694,36.2793,101321.0
2022-03-30 11:10:00,36.65,36.65,36.51,36.58,19245.0,36.2694,36.2694,36.1308,36.2001,19245.0
2022-03-30 11:20:00,36.58,36.58,36.46,36.5,12450.0,36.2001,36.2001,36.0813,36.1209,12450.0
2022-03-30 11:30:00,36.54,36.55,36.44,36.54,8281.0,36.1605,36.1704,36.0616,36.1605,8281.0
2022-03-30 11:40:00,36.55,36.6,36.53,36.59,10135.0,36.1704,36.2199,36.1506,36.21,10135.0
2022-03-30 11:50:00,36.6,36.6,36.49,36.57,7474.0,36.2199,36.2199,36.111,36.1902,7474.0
2022-03-30 12:00:00,36.57,36.64,36.54,36.57,20928.0,36.1902,36.2595,36.1605,36.1902,20928.0
2022-03-30 12:10:00,36.56,36.61,36.51,36.59,10393.0,36.1803,36.2298,36.1308,36.21,10393.0
2022-03-30 12:20:00,36.61,36.61,36.52,36.56,13364.0,36.2298,36.2298,36.1407,36.1803,13364.0
2022-03-30 12:30:00,36.57,36.62,36.55,36.6,7279.0,36.1902,36.2397,36.1704,36.2199,7279.0
2022-03-30 12:40:00,36.59,36.59,36.51,36.55,4092.0,36.21,36.21,36.1308,36.1704,4092.0
2022-03-30 12:50:00,36.56,36.56,36.49,36.53,6486.0,36.1803,36.1803,36.111,36.1506,6486.0
2022-03-30 13:00:00,36.52,36.52,36.41,36.44,12158.0,36.1407,36.1407,36.0319,36.0616,12158.0
2022-03-30 13:10:00,36.45,36.48,36.41,36.43,7644.0,36.0715,36.1011,36.0319,36.0517,7644.0
2022-03-30 13:20:00,36.43,36.43,36.36,36.36,8851.0,36.0517,36.0517,35.9824,35.9824,8851.0
2022-03-30 13:30:00,36.37,36.42,36.32,36.32,11245.0,35.9923,36.0418,35.9428,35.9428,11245.0
2022-03-30 13:40:00,36.32,36.45,36.3,36.45,16070.0,35.9428,36.0715,35.923,36.0715,16070.0
2022-03-30 13:50:00,36.47,36.56,36.44,36.48,65907.0,36.0912,36.1803,36.0616,36.1011,65907.0
2022-03-30 14:00:00,36.49,36.55,36.47,36.53,10412.0,36.111,36.1704,36.0912,36.1506,10412.0
2022-03-30 14:10:00,36.55,36.57,36.47,36.47,16104.0,36.1704,36.1902,36.0912,36.0912,16104.0
2022-03-30 14:20:00,36.48,36.54,36.47,36.48,11460.0,36.1011,36.1605,36.0912,36.1011,11460.0
2022-03-30 14:30:00,36.48,36.51,36.45,36.47,10006.0,36.1011,36.1308,36.0715,36.0912,10006.0
2022-03-30 14:40:00,36.47,36.48,36.36,36.4,13372.0,36.0912,36.1011,35.9824,36.022,13372.0
2022-03-30 14:50:00,36.39,36.39,36.29,36.31,7408.0,36.0121,36.0121,35.9131,35.9329,7408.0
2022-03-30 15:00:00,36.33,36.34,36.23,36.26,13108.0,35.9527,35.9626,35.8537,35.8834,13108.0
2022-03-30 15:10:00,36.26,36.27,36.13,36.15,43233.0,35.8834,35.8933,35.7548,35.7746,43233.0
2022-03-30 15:20:00,36.15,36.15,36.05,36.12,106085.0,35.7746,35.7746,35.6756,35.7449,106085.0
2022-03-30 15:30:00,36.14,36.31,36.08,36.23,34619.0,35.7647,35.9329,35.7053,35.8537,34619.0
2022-03-30 15:40:00,36.23,36.24,36.16,36.16,63218.0,35.8537,35.8636,35.7845,35.7845,63218.0
2022-03-30 15:50:00,36.16,36.45,36.11,36.43,358577.0,35.7845,36.0715,35.735,36.0517,358577.0
2022-03-31 09:30:00,36.21,36.64,36.08,36.59,70202.0,35.8339,36.2595,35.7053,36.21,70202.0
2022-03-31 09:40:00,36.56,36.79,36.56,36.7,58959.0,36.1803,36.4079,36.1803,36.3189,58959.0
2022-03-31 09:50:00,36.71,36.93,36.6,36.61,95902.0,36.3287,36.5465,36.2199,36.2298,95902.0
2022-03-31 10:00:00,36.6,36.6,36.36,36.37,16739.0,36.2199,36.2199,35.9824,35.9923,16739.0
2022-03-31 10:10:00,36.37,36.43,36.31,36.34,10925.0,35.9923,36.0517,35.9329,35.9626,10925.0
2022-03-31 10:20:00,36.3,36.34,36.18,36.29,12906.0,35.923,35.9626,35.8043,35.9131,12906.0
2022-03-31 10:30:00,36.29,36.32,36.23,36.3,12813.0,35.9131,35.9428,35.8537,35.923,12813.0
2022-03-31 10:40:00,36.3,36.39,36.29,36.37,20357.0,35.923,36.0121,35.9131,35.9923,20357.0
2022-03-31 10:50:00,36.41,36.52,36.39,36.51,12856.0,36.0319,36.1407,36.0121,36.1308,12856.0
2022-03-31 11:00:00,36.52,36.6,36.47,36.53,20550.0,36.1407,36.2199,36.0912,36.1506,20550.0
2022-03-31 11:10:00,36.53,36.55,36.47,36.48,11753.0,36.1506,36.1704,36.0912,36.1011,11753.0
2022-03-31 11:20:00,36.5,36.54,36.46,36.53,13280.0,36.1209,36.1605,36.0813,36.1506,13280.0
2022-03-31 11:30:00,36.51,36.52,36.46,36.5,44916.0,36.1308,36.1407,36.0813,36.1209,44916.0
2022-03-31 11:40:00,36.51,36.54,36.41,36.47,13989.0,36.1308,36.1605,36.0319,36.0912,13989.0
2022-03-31 11:50:00,36.48,36.51,36.46,36.47,8477.0,36.1011,36.1308,36.0813,36.0912,8477.0
2022-03-31 12:00:00,36.47,36.53,36.47,36.5,10422.0,36.0912,36.1506,36.0912,36.1209,10422.0
2022-03-31 12:10:00,36.5,36.51,36.43,36.46,12365.0,36.1209,36.1308,36.0517,36.0813,12365.0
2022-03-31 12:20:00,36.45,36.45,36.34,36.35,11841.0,36.0715,36.0715,35.9626,35.9725,11841.0
2022-03-31 12:30:00,36.36,36.42,36.34,36.36,15738.0,35.9824,36.0418,35.9626,35.9824,15738.0
2022-03-31 12:40:00,36.36,36.47,36.36,36.46,23601.0,35.9824,36.0912,35.9824,36.0813,23601.0
2022-03-31 12:50:00,36.46,36.48,36.41,36.41,10732.0,36.0813,36.1011,36.0319,36.0319,10732.0
2022-03-31 13:00:00,36.42,36.46,36.41,36.45,8121.0,36.0418,36.0813,36.0319,36.0715,8121.0
2022-03-31 13:10:00,36.45,36.47,36.39,36.44,23327.0,36.0715,36.0912,36.0121,36.0616,23327.0
2022-03-31 13:20:00,36.44,36.46,36.41,36.46,8928.0,36.0616,36.0813,36.0319,36.0813,8928.0
2022-03-31 13:30:00,36.46,36.47,36.4,36.42,14219.0,36.0813,36.0912,36.022,36.0418,14219.0
2022-03-31 13:40:00,36.43,36.5,36.43,36.49,9484.0,36.0517,36.1209,36.0517,36.111,9484.0
2022-03-31 13:50:00,36.49,36.49,36.45,36.46,7188.0,36.111,36.111,36.0715,36.0813,7188.0
2022-03-31 14:00:00,36.47,36.47,36.39,36.4,21601.0,36.0912,36.0912,36.0121,36.022,21601.0
2022-03-31 14:10:00,36.41,36.45,36.39,36.4,18790.0,36.0319,36.0715,36.0121,36.022,18790.0
2022-03-31 14:20:00,36.4,36.47,36.39,36.47,17100.0,36.022,36.0912,36.0121,36.0912,17100.0
2022-03-31 14:30:00,36.47,36.49,36.44,36.45,13202.0,36.0912,36.111,36.0616,36.0715,13202.0
2022-03-31 14:40:00,36.45,36.47,36.41,36.42,10986.0,36.0715,36.0912,36.0319,36.0418,10986.0
2022-03-31 14:50:00,36.41,36.43,36.37,36.42,16463.0,36.0319,36.0517,35.9923,36.0418,16463.0
2022-03-31 15:00:00,36.42,36.5,36.42,36.48,33670.0,36.0418,36.1209,36.0418,36.1011,33670.0
2022-03-31 15:10:00,36.47,36.52,36.45,36.5,24465.0,36.0912,36.1407,36.0715,36.1209,24465.0
2022-03-31 15:20:00,36.5,36.5,36.31,36.35,40777.0,36.1209,36.1209,35.9329,35.9725,40777.0
2022-03-31 15:30:00,36.34,36.36,36.28,36.3,35673.0,35.9626,35.9824,35.9032,35.923,35673.0
2022-03-31 15:40:00,36.31,36.31,36.14,36.15,55245.0,35.9329,35.9329,35.7647,35.7746,55245.0
2022-03-31 15:50:00,36.16,36.18,35.91,35.93,458529.0,35.7845,35.8043,35.5371,35.5569,458529.0
2022-04-01 09:30:00,36.11,36.12,35.9,36.08,43476.0,35.735,35.7449,35.5272,35.7053,43476.0
2022-04-01 09:40:00,36.13,36.26,36.09,36.18,15265.0,35.7548,35.8834,35.7152,35.8043,15265.0
2022-04-01 09:50:00,36.17,36.33,36.08,36.33,19328.0,35.7944,35.9527,35.7053,35.9527,19328.0
2022-04-01 10:00:00,36.33,36.4,36.23,36.29,17720.0,35.9527,36.022,35.8537,35.9131,17720.0
2022-04-01 10:10:00,36.3,36.3,36.12,36.12,14123.0,35.923,35.923,35.7449,35.7449,14123.0
2022-04-01 10:20:00,36.09,36.2,36.02,36.18,21604.0,35.7152,35.824,35.6459,35.8043,21604.0
2022-04-01 10:30:00,36.16,36.3,36.13,36.16,16907.0,35.7845,35.923,35.7548,35.7845,16907.0
2022-04-01 10:40:00,36.18,36.21,36.13,36.15,23235.0,35.8043,35.8339,35.7548,35.7746,23235.0
2022-04-01 10:50:00,36.15,36.2,36.07,36.09,25709.0,35.7746,35.824,35.6954,35.7152,25709.0
2022-04-01 11:00:00,36.08,36.2,36.04,36.2,17216.0,35.7053,35.824,35.6657,35.824,17216.0
2022-04-01 11:10:00,36.2,36.21,36.09,36.15,17968.0,35.824,35.8339,35.7152,35.7746,17968.0
2022-04-01 11:20:00,36.16,36.18,36.13,36.16,13212.0,35.7845,35.8043,35.7548,35.7845,13212.0
2022-04-01 11:30:00,36.16,36.17,36.05,36.11,17969.0,35.7845,35.7944,35.6756,35.735,17969.0
2022-04-01 11:40:00,36.11,36.11,35.92,35.92,23973.0,35.735,35.735,35.547,35.547,23973.0
2022-04-01 11:50:00,35.93,36.04,35.89,35.96,15419.0,35.5569,35.6657,35.5173,35.5865,15419.0
2022-04-01 12:00:00,35.95,35.95,35.84,35.9,15228.0,35.5766,35.5766,35.4678,35.5272,15228.0
2022-04-01 12:10:00,35.9,35.95,35.89,35.91,12679.0,35.5272,35.5766,35.5173,35.5371,12679.0
2022-04-01 12:20:00,35.91,35.97,35.91,35.96,16191.0,35.5371,35.5964,35.5371,35.5865,16191.0
2022-04-01 12:30:00,35.95,35.95,35.78,35.87,13384.0,35.5766,35.5766,35.4084,35.4975,13384.0
2022-04-01 12:40:00,35.85,35.93,35.83,35.93,9462.0,35.4777,35.5569,35.4579,35.5569,9462.0
2022-04-01 12:50:00,35.94,35.97,35.88,35.95,9302.0,35.5667,35.5964,35.5074,35.5766,9302.0
2022-04-01 13:00:00,35.95,35.96,35.85,35.86,9737.0,35.5766,35.5865,35.4777,35.4876,9737.0
2022-04-01 13:10:00,35.85,35.87,35.83,35.87,14000.0,35.4777,35.4975,35.4579,35.4975,14000.0
2022-04-01 13:20:00,35.87,35.91,35.83,35.89,21499.0,35.4975,35.5371,35.4579,35.5173,21499.0
2022-04-01 13:30:00,35.9,36.02,35.88,36.0,14472.0,35.5272,35.6459,35.5074,35.6261,14472.0
2022-04-01 13:40:00,36.0,36.09,36.0,36.05,14979.0,35.6261,35.7152,35.6261,35.6756,14979.0
2022-04-01 13:50:00,36.05,36.08,36.02,36.07,10938.0,35.6756,35.7053,35.6459,35.6954,10938.0
2022-04-01 14:00:00,36.06,36.13,36.06,36.09,16499.0,35.6855,35.7548,35.6855,35.7152,16499.0
2022-04-01 14:10:00,36.08,36.15,36.06,36.07,13875.0,35.7053,35.7746,35.6855,35.6954,13875.0
2022-04-01 14:20:00,36.08,36.14,36.04,36.14,15144.0,35.7053,35.7647,35.6657,35.7647,15144.0
2022-04-01 14:30:00,36.15,36.19,36.14,36.15,18174.0,35.7746,35.8142,35.7647,35.7746,18174.0
2022-04-01 14:40:00,36.15,36.19,36.12,36.15,15408.0,35.7746,35.8142,35.7449,35.7746,15408.0
2022-04-01 14:50:00,36.15,36.2,36.13,36.16,14091.0,35.7746,35.824,35.7548,35.7845,14091.0
2022-04-01 15:00:00,36.17,36.23,36.16,36.16,22231.0,35.7944,35.8537,35.7845,35.7845,22231.0
2022-04-01 15:10:00,36.17,36.17,36.08,36.09,27343.0,35.7944,35.7944,35.7053,35.7152,27343.0
2022-04-01 15:20:00,36.08,36.16,36.06,36.14,24999.0,35.7053,35.7845,35.6855,35.7647,24999.0
2022-04-01 15:30:00,36.14,36.17,36.07,36.07,35130.0,35.7647,35.7944,35.6954,35.6954,35130.0
2022-04-01 15:40:00,36.08,36.15,36.06,36.15,38837.0,35.7053,35.7746,35.6855,35.7746,38837.0
2022-04-01 15:50:00,36.15,36.35,36.15,36.31,298273.0,35.7746,35.9725,35.7746,35.9329,298273.0
2022-04-04 09:30:00,36.45,36.49,36.03,36.16,77838.0,36.0715,36.111,35.6558,35.7845,77838.0
2022-04-04 09:40:00,36.15,36.26,36.07,36.07,28808.0,35.7746,35.8834,35.6954,35.6954,28808.0
2022-04-04 09:50:00,36.11,36.24,36.1,36.16,55582.0,35.735,35.8636,35.7251,35.7845,55582.0
2022-04-04 10:00:00,36.16,36.2,36.07,36.1,14097.0,35.7845,35.824,35.6954,35.7251,14097.0
2022-04-04 10:10:00,36.07,36.09,35.94,36.0,58364.0,35.6954,35.7152,35.5667,35.6261,58364.0
2022-04-04 10:20:00,36.0,36.1,36.0,36.05,11434.0,35.6261,35.7251,35.6261,35.6756,11434.0
2022-04-04 10:30:00,36.04,36.08,35.98,36.0,13878.0,35.6657,35.7053,35.6063,35.6261,13878.0
2022-04-04 10:40:00,36.01,36.05,35.86,35.98,12278.0,35.636,35.6756,35.4876,35.6063,12278.0
2022-04-04 10:50:00,35.97,35.99,35.88,35.88,20963.0,35.5964,35.6162,35.5074,35.5074,20963.0
2022-04-04 11:00:00,35.87,35.98,35.85,35.91,29882.0,35.4975,35.6063,35.4777,35.5371,29882.0
2022-04-04 11:10:00,35.91,35.94,35.88,35.9,13421.0,35.5371,35.5667,35.5074,35.5272,13421.0
2022-04-04 11:20:00,35.9,36.04,35.89,36.04,14172.0,35.5272,35.6657,35.5173,35.6657,14172.0
2022-04-04 11:30:00,36.03,36.13,36.02,36.09,9019.0,35.6558,35.7548,35.6459,35.7152,9019.0
2022-04-04 11:40:00,36.08,36.12,36.02,36.09,8936.0,35.7053,35.7449,35.6459,35.7152,8936.0
2022-04-04 11:50:00,36.09,36.16,36.07,36.14,8780.0,35.7152,35.7845,35.6954,35.7647,8780.0
2022-04-04 12:00:00,36.14,36.17,36.07,36.17,7615.0,35.7647,35.7944,35.6954,35.7944,7615.0
2022-04-04 12:10:00,36.17,36.21,36.12,36.14,11301.0,35.7944,35.8339,35.7449,35.7647,11301.0
2022-04-04 12:20:00,36.15,36.17,36.12,36.14,7776.0,35.7746,35.7944,35.7449,35.7647,7776.0
2022-04-04 12:30:00,36.16,36.18,36.13,36.15,11666.0,35.7845,35.8043,35.7548,35.7746,11666.0
2022-04-04 12:40:00,36.14,36.17,36.11,36.16,11418.0,35.7647,35.7944,35.735,35.7845,11418.0
2022-04-04 12:50:00,36.17,36.18,36.1,36.1,9196.0,35.7944,35.8043,35.7251,35.7251,9196.0
2022-04-04 13:00:00,36.08,36.09,36.05,36.08,8626.0,35.7053,35.7152,35.6756,35.7053,8626.0
2022-04-04 13:10:00,36.08,36.12,36.04,36.09,20472.0,35.7053,35.7449,35.6657,35.7152,20472.0
2022-04-04 13:20:00,36.09,36.12,36.05,36.09,12791.0,35.7152,35.7449,35.6756,35.7152,12791.0
2022-04-04 13:30:00,36.09,36.11,36.06,36.07,7836.0,35.7152,35.735,35.6855,35.6954,7836.0
2022-04-04 13:40:00,36.07,36.13,36.06,36.08,25290.0,35.6954,35.7548,35.6855,35.7053,25290.0
2022-04-04 13:50:00,36.08,36.14,36.06,36.12,17305.0,35.7053,35.7647,35.6855,35.7449,17305.0
2022-04-04 14:00:00,36.12,36.14,36.01,36.02,26750.0,35.7449,35.7647,35.636,35.6459,26750.0
2022-04-04 14:10:00,36.02,36.07,35.99,36.06,13069.0,35.6459,35.6954,35.6162,35.6855,13069.0
2022-04-04 14:20:00,36.05,36.05,36.0,36.04,42677.0,35.6756,35.6756,35.6261,35.6657,42677.0
2022-04-04 14:30:00,36.04,36.04,35.89,35.95,35801.0,35.6657,35.6657,35.5173,35.5766,35801.0
2022-04-04 14:40:00,35.95,35.95,35.87,35.91,29776.0,35.5766,35.5766,35.4975,35.5371,29776.0
2022-04-04 14:50:00,35.91,35.96,35.89,35.91,25630.0,35.5371,35.5865,35.5173,35.5371,25630.0
2022-04-04 15:00:00,35.91,35.95,35.91,35.95,26394.0,35.5371,35.5766,35.5371,35.5766,26394.0
2022-04-04 15:10:00,35.95,35.95,35.89,35.91,28540.0,35.5766,35.5766,35.5173,35.5371,28540.0
2022-04-04 15:20:00,35.9,35.91,35.84,35.84,25026.0,35.5272,35.5371,35.4678,35.4678,25026.0
2022-04-04 15:30:00,35.85,35.89,35.79,35.79,39069.0,35.4777,35.5173,35.4183,35.4183,39069.0
2022-04-04 15:40:00,35.8,35.83,35.75,35.79,66056.0,35.4282,35.4579,35.3787,35.4183,66056.0
2022-04-04 15:50:00,35.79,35.86,35.72,35.81,288921.0,35.4183,35.4876,35.349,35.4381,288921.0
2022-04-05 09:30:00,35.68,35.96,35.55,35.83,49831.0,35.3094,35.5865,35.1808,35.4579,49831.0
2022-04-05 09:40:00,35.8,35.83,35.57,35.61,24622.0,35.4282,35.4579,35.2006,35.2402,24622.0
2022-04-05 09:50:00,35.59,35.59,35.37,35.43,86012.0,35.2204,35.2204,35.0027,35.062,86012.0
2022-04-05 10:00:00,35.46,35.49,35.05,35.08,50994.0,35.0917,35.1214,34.686,34.7157,50994.0
2022-04-05 10:10:00,35.07,35.1,34.91,34.91,45227.0,34.7058,34.7355,34.5474,34.5474,45227.0
2022-04-05 10:20:00,34.9,34.95,34.83,34.87,92157.0,34.5375,34.587,34.4683,34.5079,92157.0
2022-04-05 10:30:00,34.86,34.9,34.78,34.81,35932.0,34.498,34.5375,34.4188,34.4485,35932.0
2022-04-05 10:40:00,34.8,34.88,34.75,34.88,41401.0,34.4386,34.5178,34.3891,34.5178,41401.0
2022-04-05 10:50:00,34.88,34.9,34.78,34.78,20232.0,34.5178,34.5375,34.4188,34.4188,20232.0
2022-04-05 11:00:00,34.79,34.82,34.68,34.76,42155.0,34.4287,34.4584,34.3198,34.399,42155.0
2022-04-05 11:10:00,34.76,34.88,34.71,34.8,35105.0,34.399,34.5178,34.3495,34.4386,35105.0
2022-04-05 11:20:00,34.79,34.82,34.6,34.68,42518.0,34.4287,34.4584,34.2407,34.3198,42518.0
2022-04-05 11:30:00,34.67,34.75,34.64,34.67,50275.0,34.3099,34.3891,34.2802,34.3099,50275.0
2022-04-05 11:40:00,34.66,34.7,34.58,34.65,15694.0,34.3,34.3396,34.2209,34.2901,15694.0
2022-04-05 11:50:00,34.65,34.65,34.56,34.58,14044.0,34.2901,34.2901,34.2011,34.2209,14044.0
2022-04-05 12:00:00,34.59,34.62,34.48,34.61,17043.0,34.2308,34.2605,34.1219,34.2506,17043.0
2022-04-05 12:10:00,34.6,34.61,34.46,34.47,15111.0,34.2407,34.2506,34.1021,34.112,15111.0
2022-04-05 12:20:00,34.46,34.54,34.45,34.53,17760.0,34.1021,34.1813,34.0922,34.1714,17760.0
2022-04-05 12:30:00,34.53,34.64,34.53,34.6,12393.0,34.1714,34.2802,34.1714,34.2407,12393.0
2022-04-05 12:40:00,34.59,34.6,34.53,34.57,9619.0,34.2308,34.2407,34.1714,34.211,9619.0
2022-04-05 12:50:00,34.58,34.63,34.57,34.63,11335.0,34.2209,34.2704,34.211,34.2704,11335.0
2022-04-05 13:00:00,34.62,34.72,34.62,34.71,21423.0,34.2605,34.3594,34.2605,34.3495,21423.0
2022-04-05 13:10:00,34.72,34.74,34.66,34.73,12009.0,34.3594,34.3792,34.3,34.3693,12009.0
2022-04-05 13:20:00,34.74,34.76,34.69,34.69,15117.0,34.3792,34.399,34.3297,34.3297,15117.0
2022-04-05 13:30:00,34.69,34.71,34.61,34.63,27547.0,34.3297,34.3495,34.2506,34.2704,27547.0
2022-04-05 13:40:00,34.64,34.66,34.54,34.56,18934.0,34.2802,34.3,34.1813,34.2011,18934.0
2022-04-05 13:50:00,34.56,34.58,34.52,34.54,23042.0,34.2011,34.2209,34.1615,34.1813,23042.0
2022-04-05 14:00:00,34.55,34.56,34.35,34.35,29841.0,34.1912,34.2011,33.9933,33.9933,29841.0
2022-04-05 14:10:00,34.35,34.4,34.29,34.36,96833.0,33.9933,34.0427,33.9339,34.0032,96833.0
2022-04-05 14:20:00,34.37,34.5,34.34,34.43,122230.0,34.0131,34.1417,33.9834,34.0724,122230.0
2022-04-05 14:30:00,34.42,34.53,34.42,34.47,17649.0,34.0625,34.1714,34.0625,34.112,17649.0
2022-04-05 14:40:00,34.47,34.56,34.46,34.52,12390.0,34.112,34.2011,34.1021,34.1615,12390.0
2022-04-05 14:50:00,34.53,34.61,34.51,34.53,13406.0,34.1714,34.2506,34.1516,34.1714,13406.0
2022-04-05 15:00:00,34.53,34.55,34.43,34.48,20663.0,34.1714,34.1912,34.0724,34.1219,20663.0
2022-04-05 15:10:00,34.48,34.54,34.44,34.51,43180.0,34.1219,34.1813,34.0823,34.1516,43180.0
2022-04-05 15:20:00,34.51,34.52,34.42,34.47,95887.0,34.1516,34.1615,34.0625,34.112,95887.0
2022-04-05 15:30:00,34.47,34.51,34.39,34.48,81824.0,34.112,34.1516,34.0328,34.1219,81824.0
2022-04-05 15:40:00,34.48,34.49,34.39,34.4,102788.0,34.1219,34.1318,34.0328,34.0427,102788.0
2022-04-05 15:50:00,34.39,34.45,34.36,34.45,382507.0,34.0328,34.0922,34.0032,34.0922,382507.0
2022-04-06 09:30:00,34.22,34.31,33.85,34.15,48365.0,33.8646,33.9537,33.4985,33.7953,48365.0
2022-04-06 09:40:00,34.14,34.18,33.98,34.15,29844.0,33.7854,33.825,33.6271,33.7953,29844.0
2022-04-06 09:50:00,34.11,34.13,33.92,34.0,27052.0,33.7558,33.7755,33.5677,33.6469,27052.0
2022-04-06 10:00:00,33.97,33.98,33.87,33.87,62882.0,33.6172,33.6271,33.5182,33.5182,62882.0
2022-04-06 10:10:00,33.9,34.2,33.86,34.15,49433.0,33.5479,33.8448,33.5083,33.7953,49433.0
2022-04-06 10:20:00,34.16,34.27,34.14,34.18,27669.0,33.8052,33.9141,33.7854,33.825,27669.0
2022-04-06 10:30:00,34.18,34.35,34.17,34.27,29672.0,33.825,33.9933,33.8151,33.9141,29672.0
2022-04-06 10:40:00,34.24,34.32,34.19,34.27,42879.0,33.8844,33.9636,33.8349,33.9141,42879.0
2022-04-06 10:50:00,34.27,34.29,34.09,34.12,26162.0,33.9141,33.9339,33.736,33.7656,26162.0
2022-04-06 11:00:00,34.11,34.24,34.11,34.14,19029.0,33.7558,33.8844,33.7558,33.7854,19029.0
2022-04-06 11:10:00,34.14,34.17,34.07,34.11,36912.0,33.7854,33.8151,33.7162,33.7558,36912.0
2022-04-06 11:20:00,34.11,34.18,34.08,34.13,22081.0,33.7558,33.825,33.7261,33.7755,22081.0
2022-04-06 11:30:00,34.13,34.17,34.05,34.17,17682.0,33.7755,33.8151,33.6964,33.8151,17682.0
2022-04-06 11:40:00,34.17,34.37,34.13,34.34,44750.0,33.8151,34.0131,33.7755,33.9834,44750.0
2022-04-06 11:50:00,34.35,34.41,34.27,34.27,19710.0,33.9933,34.0526,33.9141,33.9141,19710.0
2022-04-06 12:00:00,34.28,34.3,34.2,34.2,34367.0,33.924,33.9438,33.8448,33.8448,34367.0
2022-04-06 12:10:00,34.2,34.23,34.16,34.16,24306.0,33.8448,33.8745,33.8052,33.8052,24306.0
2022-04-06 12:20:00,34.15,34.18,34.13,34.17,24938.0,33.7953,33.825,33.7755,33.8151,24938.0
2022-04-06 12:30:00,34.17,34.26,34.17,34.22,27192.0,33.8151,33.9042,33.8151,33.8646,27192.0
2022-04-06 12:40:00,34.22,34.3,34.16,34.19,76674.0,33.8646,33.9438,33.8052,33.8349,76674.0
2022-04-06 12:50:00,34.2,34.29,34.19,34.25,31287.0,33.8448,33.9339,33.8349,33.8943,31287.0
2022-04-06 13:00:00,34.25,34.25,34.2,34.21,10451.0,33.8943,33.8943,33.8448,33.8547,10451.0
2022-04-06 13:10:00,34.22,34.29,34.22,34.26,41564.0,33.8646,33.9339,33.8646,33.9042,41564.0
2022-04-06 13:20:00,34.26,34.5,34.25,34.46,66221.0,33.9042,34.1417,33.8943,34.1021,66221.0
2022-04-06 13:30:00,34.45,34.46,34.35,34.41,23182.0,34.0922,34.1021,33.9933,34.0526,23182.0
2022-04-06 13:40:00,34.41,34.43,34.35,34.37,14176.0,34.0526,34.0724,33.9933,34.0131,14176.0
2022-04-06 13:50:00,34.38,34.42,34.35,34.36,8870.0,34.0229,34.0625,33.9933,34.0032,8870.0
2022-04-06 14:00:00,34.36,34.57,34.3,34.3,25315.0,34.0032,34.211,33.9438,33.9438,25315.0
2022-04-06 14:10:00,34.31,34.32,34.15,34.2,27577.0,33.9537,33.9636,33.7953,33.8448,27577.0
2022-04-06 14:20:00,34.22,34.34,34.21,34.28,23265.0,33.8646,33.9834,33.8547,33.924,23265.0
2022-04-06 14:30:00,34.29,34.45,34.27,34.3,78101.0,33.9339,34.0922,33.9141,33.9438,78101.0
2022-04-06 14:40:00,34.28,34.33,34.25,34.31,29980.0,33.924,33.9735,33.8943,33.9537,29980.0
2022-04-06 14:50:00,34.32,34.43,34.31,34.41,27991.0,33.9636,34.0724,33.9537,34.0526,27991.0
2022-04-06 15:00:00,34.41,34.45,34.29,34.35,51047.0,34.0526,34.0922,33.9339,33.9933,51047.0
2022-04-06 15:10:00,34.36,34.4,34.28,34.29,27274.0,34.0032,34.0427,33.924,33.9339,27274.0
2022-04-06 15:20:00,34.29,34.3,34.15,34.15,26103.0,33.9339,33.9438,33.7953,33.7953,26103.0
2022-04-06 15:30:00,34.15,34.27,34.12,34.26,42638.0,33.7953,33.9141,33.7656,33.9042,42638.0
2022-04-06 15:40:00,34.26,34.28,34.2,34.23,83970.0,33.9042,33.924,33.8448,33.8745,83970.0
2022-04-06 15:50:00,34.26,34.26,34.07,34.17,180682.0,33.9042,33.9042,33.7162,33.8151,180682.0
2022-04-07 09:30:00,33.97,34.14,33.85,33.95,57865.0,33.6172,33.7854,33.4985,33.5974,57865.0
2022-04-07 09:40:00,33.98,34.09,33.83,33.87,15244.0,33.6271,33.736,33.4787,33.5182,15244.0
2022-04-07 09:50:00,33.87,33.87,33.55,33.7,33076.0,33.5182,33.5182,33.2016,33.35,33076.0
2022-04-07 10:00:00,33.68,33.69,33.48,33.59,30656.0,33.3302,33.3401,33.1323,33.2412,30656.0
2022-04-07 10:10:00,33.58,33.7,33.51,33.55,25554.0,33.2313,33.35,33.162,33.2016,25554.0
2022-04-07 10:20:00,33.55,33.61,33.47,33.52,20924.0,33.2016,33.2609,33.1224,33.1719,20924.0
2022-04-07 10:30:00,33.53,33.75,33.52,33.72,15995.0,33.1818,33.3995,33.1719,33.3698,15995.0
2022-04-07 10:40:00,33.73,33.83,33.66,33.73,62349.0,33.3797,33.4787,33.3104,33.3797,62349.0
2022-04-07 10:50:00,33.74,33.93,33.74,33.77,76592.0,33.3896,33.5776,33.3896,33.4193,76592.0
2022-04-07 11:00:00,33.8,33.95,33.8,33.88,20202.0,33.449,33.5974,33.449,33.5281,20202.0
2022-04-07 11:10:00,33.87,33.93,33.82,33.86,22643.0,33.5182,33.5776,33.4688,33.5083,22643.0
2022-04-07 11:20:00,33.85,33.98,33.84,33.86,37122.0,33.4985,33.6271,33.4886,33.5083,37122.0
2022-04-07 11:30:00,33.87,33.89,33.78,33.79,29313.0,33.5182,33.538,33.4292,33.4391,29313.0
2022-04-07 11:40:00,33.79,33.83,33.68,33.7,30216.0,33.4391,33.4787,33.3302,33.35,30216.0
2022-04-07 11:50:00,33.69,33.74,33.64,33.74,52592.0,33.3401,33.3896,33.2906,33.3896,52592.0
2022-04-07 12:00:00,33.74,33.82,33.7,33.82,34977.0,33.3896,33.4688,33.35,33.4688,34977.0
2022-04-07 12:10:00,33.81,33.82,33.71,33.81,58484.0,33.4589,33.4688,33.3599,33.4589,58484.0
2022-04-07 12:20:00,33.82,33.86,33.79,33.85,31722.0,33.4688,33.5083,33.4391,33.4985,31722.0
2022-04-07 12:30:00,33.85,33.91,33.82,33.87,27188.0,33.4985,33.5578,33.4688,33.5182,27188.0
2022-04-07 12:40:00,33.87,33.87,33.78,33.79,28145.0,33.5182,33.5182,33.4292,33.4391,28145.0
2022-04-07 12:50:00,33.79,33.94,33.77,33.94,34899.0,33.4391,33.5875,33.4193,33.5875,34899.0
2022-04-07 13:00:00,33.95,34.02,33.9,34.02,25301.0,33.5974,33.6667,33.5479,33.6667,25301.0
2022-04-07 13:10:00,34.02,34.12,34.02,34.09,20576.0,33.6667,33.7656,33.6667,33.736,20576.0
2022-04-07 13:20:00,34.1,34.16,34.03,34.06,24372.0,33.7459,33.8052,33.6766,33.7063,24372.0
2022-04-07 13:30:00,34.07,34.1,34.05,34.08,17115.0,33.7162,33.7459,33.6964,33.7261,17115.0
2022-04-07 13:40:00,34.08,34.1,34.03,34.1,18165.0,33.7261,33.7459,33.6766,33.7459,18165.0
2022-04-07 13:50:00,34.1,34.19,34.04,34.19,19736.0,33.7459,33.8349,33.6865,33.8349,19736.0
2022-04-07 14:00:00,34.19,34.25,34.19,34.25,19990.0,33.8349,33.8943,33.8349,33.8943,19990.0
2022-04-07 14:10:00,34.25,34.27,34.15,34.15,29502.0,33.8943,33.9141,33.7953,33.7953,29502.0
2022-04-07 14:20:00,34.18,34.3,34.16,34.26,31475.0,33.825,33.9438,33.8052,33.9042,31475.0
2022-04-07 14:30:00,34.26,34.27,34.18,34.21,17203.0,33.9042,33.9141,33.825,33.8547,17203.0
2022-04-07 14:40:00,34.2,34.3,34.18,34.27,20343.0,33.8448,33.9438,33.825,33.9141,20343.0
2022-04-07 14:50:00,34.28,34.39,34.24,34.38,24848.0,33.924,34.0328,33.8844,34.0229,24848.0
2022-04-07 15:00:00,34.36,34.47,34.36,34.45,28395.0,34.0032,34.112,34.0032,34.0922,28395.0
2022-04-07 15:10:00,34.43,34.45,34.38,34.39,26044.0,34.0724,34.0922,34.0229,34.0328,26044.0
2022-04-07 15:20:00,34.39,34.4,34.28,34.4,30421.0,34.0328,34.0427,33.924,34.0427,30421.0
2022-04-07 15:30:00,34.38,34.44,34.34,34.44,34281.0,34.0229,34.0823,33.9834,34.0823,34281.0
2022-04-07 15:40:00,34.44,34.51,34.4,34.44,55769.0,34.0823,34.1516,34.0427,34.0823,55769.0
2022-04-07 15:50:00,34.45,34.47,34.36,34.43,290965.0,34.0922,34.112,34.0032,34.0724,290965.0
2022-04-08 09:30:00,34.55,34.63,34.48,34.55,27239.0,34.1912,34.2704,34.1219,34.1912,27239.0
2022-04-08 09:40:00,34.52,34.57,34.39,34.42,21115.0,34.1615,34.211,34.0328,34.0625,21115.0
2022-04-08 09:50:00,34.38,34.38,34.22,34.25,5348.0,34.0229,34.0229,33.8646,33.8943,5348.0
2022-04-08 10:00:00,34.26,34.41,34.26,34.4,19702.0,33.9042,34.0526,33.9042,34.0427,19702.0
2022-04-08 10:10:00,34.4,34.4,34.26,34.33,9461.0,34.0427,34.0427,33.9042,33.9735,9461.0
2022-04-08 10:20:00,34.38,34.42,34.3,34.42,6295.0,34.0229,34.0625,33.9438,34.0625,6295.0
2022-04-08 10:30:00,34.43,34.55,34.42,34.55,6253.0,34.0724,34.1912,34.0625,34.1912,6253.0
2022-04-08 10:40:00,34.57,34.57,34.47,34.5,6312.0,34.211,34.211,34.112,34.1417,6312.0
2022-04-08 10:50:00,34.49,35.0,34.49,34.96,126272.0,34.1318,34.6365,34.1318,34.5969,126272.0
2022-04-08 11:00:00,34.95,34.96,34.8,34.8,24293.0,34.587,34.5969,34.4386,34.4386,24293.0
2022-04-08 11:10:00,34.81,34.91,34.81,34.88,18743.0,34.4485,34.5474,34.4485,34.5178,18743.0
2022-04-08 11:20:00,34.87,34.99,34.86,34.92,34713.0,34.5079,34.6266,34.498,34.5573,34713.0
2022-04-08 11:30:00,34.94,35.03,34.92,34.98,93143.0,34.5771,34.6662,34.5573,34.6167,93143.0
2022-04-08 11:40:00,34.98,35.01,34.93,34.93,31486.0,34.6167,34.6464,34.5672,34.5672,31486.0
2022-04-08 11:50:00,34.95,34.95,34.8,34.9,11361.0,34.587,34.587,34.4386,34.5375,11361.0
2022-04-08 12:00:00,34.89,34.92,34.84,34.84,9151.0,34.5277,34.5573,34.4782,34.4782,9151.0
2022-04-08 12:10:00,34.83,34.86,34.79,34.84,8500.0,34.4683,34.498,34.4287,34.4782,8500.0
2022-04-08 12:20:00,34.84,34.93,34.82,34.93,8207.0,34.4782,34.5672,34.4584,34.5672,8207.0
2022-04-08 12:30:00,34.91,34.91,34.86,34.91,10093.0,34.5474,34.5474,34.498,34.5474,10093.0
2022-04-08 12:40:00,34.9,35.06,34.9,34.98,26975.0,34.5375,34.6959,34.5375,34.6167,26975.0
2022-04-08 12:50:00,34.99,35.03,34.96,34.99,25954.0,34.6266,34.6662,34.5969,34.6266,25954.0
2022-04-08 13:00:00,34.99,34.99,34.8,34.81,13530.0,34.6266,34.6266,34.4386,34.4485,13530.0
2022-04-08 13:10:00,34.82,34.82,34.72,34.78,23558.0,34.4584,34.4584,34.3594,34.4188,23558.0
2022-04-08 13:20:00,34.79,34.83,34.73,34.73,12927.0,34.4287,34.4683,34.3693,34.3693,12927.0
2022-04-08 13:30:00,34.73,34.77,34.7,34.76,9196.0,34.3693,34.4089,34.3396,34.399,9196.0
2022-04-08 13:40:00,34.76,34.87,34.76,34.82,35944.0,34.399,34.5079,34.399,34.4584,35944.0
2022-04-08 13:50:00,34.82,34.89,34.82,34.87,27090.0,34.4584,34.5277,34.4584,34.5079,27090.0
2022-04-08 14:00:00,34.87,34.91,34.77,34.79,115344.0,34.5079,34.5474,34.4089,34.4287,115344.0
2022-04-08 14:10:00,34.77,34.79,34.7,34.7,27454.0,34.4089,34.4287,34.3396,34.3396,27454.0
2022-04-08 14:20:00,34.7,34.74,34.54,34.56,18161.0,34.3396,34.3792,34.1813,34.2011,18161.0
2022-04-08 14:30:00,34.57,34.59,34.52,34.58,14213.0,34.211,34.2308,34.1615,34.2209,14213.0
2022-04-08 14:40:00,34.57,34.62,34.57,34.6,7812.0,34.211,34.2605,34.211,34.2407,7812.0
2022-04-08 14:50:00,34.59,34.68,34.59,34.64,10588.0,34.2308,34.3198,34.2308,34.2802,10588.0
2022-04-08 15:00:00,34.63,34.67,34.59,34.62,13222.0,34.2704,34.3099,34.2308,34.2605,13222.0
2022-04-08 15:10:00,34.62,34.71,34.61,34.65,19344.0,34.2605,34.3495,34.2506,34.2901,19344.0
2022-04-08 15:20:00,34.65,34.72,34.63,34.72,14063.0,34.2901,34.3594,34.2704,34.3594,14063.0
2022-04-08 15:30:00,34.72,34.73,34.6,34.63,30648.0,34.3594,34.3693,34.2407,34.2704,30648.0
2022-04-08 15:40:00,34.62,34.69,34.57,34.57,35683.0,34.2605,34.3297,34.211,34.211,35683.0
2022-04-08 15:50:00,34.56,34.57,34.43,34.51,290108.0,34.2011,34.211,34.0724,34.1516,290108.0
2022-04-11 09:30:00,34.5,34.59,34.14,34.37,62717.0,34.1417,34.2308,33.7854,34.0131,62717.0
2022-04-11 09:40:00,34.38,34.57,34.38,34.52,12132.0,34.0229,34.211,34.0229,34.1615,12132.0
2022-04-11 09:50:00,34.53,34.77,34.42,34.75,12690.0,34.1714,34.4089,34.0625,34.3891,12690.0
2022-04-11 10:00:00,34.75,34.93,34.71,34.92,18036.0,34.3891,34.5672,34.3495,34.5573,18036.0
2022-04-11 10:10:00,34.92,34.97,34.88,34.94,17954.0,34.5573,34.6068,34.5178,34.5771,17954.0
2022-04-11 10:20:00,34.94,35.03,34.85,34.92,12282.0,34.5771,34.6662,34.4881,34.5573,12282.0
2022-04-11 10:30:00,34.91,34.96,34.81,34.81,9460.0,34.5474,34.5969,34.4485,34.4485,9460.0
2022-04-11 10:40:00,34.8,34.89,34.8,34.89,5839.0,34.4386,34.5277,34.4386,34.5277,5839.0
2022-04-11 10:50:00,34.9,34.94,34.86,34.86,11637.0,34.5375,34.5771,34.498,34.498,11637.0
2022-04-11 11:00:00,34.86,34.88,34.68,34.69,12892.0,34.498,34.5178,34.3198,34.3297,12892.0
2022-04-11 11:10:00,34.69,34.82,34.69,34.8,15096.0,34.3297,34.4584,34.3297,34.4386,15096.0
2022-04-11 11:20:00,34.8,34.8,34.7,34.77,12803.0,34.4386,34.4386,34.3396,34.4089,12803.0
2022-04-11 11:30:00,34.8,34.81,34.71,34.79,13318.0,34.4386,34.4485,34.3495,34.4287,13318.0
2022-04-11 11:40:00,34.79,34.91,34.79,34.8,31411.0,34.4287,34.5474,34.4287,34.4386,31411.0
2022-04-11 11:50:00,34.79,34.8,34.74,34.78,8075.0,34.4287,34.4386,34.3792,34.4188,8075.0
2022-04-11 12:00:00,34.79,34.81,34.7,34.77,10757.0,34.4287,34.4485,34.3396,34.4089,10757.0
2022-04-11 12:10:00,34.76,34.77,34.74,34.77,32238.0,34.399,34.4089,34.3792,34.4089,32238.0
2022-04-11 12:20:00,34.76,34.81,34.72,34.73,22452.0,34.399,34.4485,34.3594,34.3693,22452.0
2022-04-11 12:30:00,34.73,34.77,34.7,34.75,19313.0,34.3693,34.4089,34.3396,34.3891,19313.0
2022-04-11 12:40:00,34.76,34.76,34.61,34.62,12330.0,34.399,34.399,34.2506,34.2605,12330.0
2022-04-11 12:50:00,34.62,34.66,34.55,34.58,10763.0,34.2605,34.3,34.1912,34.2209,10763.0
2022-04-11 13:00:00,34.61,34.65,34.57,34.57,10241.0,34.2506,34.2901,34.211,34.211,10241.0
2022-04-11 13:10:00,34.57,34.58,34.46,34.49,7430.0,34.211,34.2209,34.1021,34.1318,7430.0
2022-04-11 13:20:00,34.5,34.54,34.45,34.46,47679.0,34.1417,34.1813,34.0922,34.1021,47679.0
2022-04-11 13:30:00,34.46,34.53,34.43,34.44,20807.0,34.1021,34.1714,34.0724,34.0823,20807.0
2022-04-11 13:40:00,34.44,34.45,34.39,34.43,25092.0,34.0823,34.0922,34.0328,34.0724,25092.0
2022-04-11 13:50:00,34.43,34.5,34.4,34.45,33397.0,34.0724,34.1417,34.0427,34.0922,33397.0
2022-04-11 14:00:00,34.47,34.57,34.42,34.54,8147.0,34.112,34.211,34.0625,34.1813,8147.0
2022-04-11 14:10:00,34.53,34.54,34.38,34.4,13073.0,34.1714,34.1813,34.0229,34.0427,13073.0
2022-04-11 14:20:00,34.41,34.46,34.41,34.44,14902.0,34.0526,34.1021,34.0526,34.0823,14902.0
2022-04-11 14:30:00,34.42,34.45,34.39,34.42,9700.0,34.0625,34.0922,34.0328,34.0625,9700.0
2022-04-11 14:40:00,34.43,34.48,34.4,34.47,15432.0,34.0724,34.1219,34.0427,34.112,15432.0
2022-04-11 14:50:00,34.48,34.5,34.44,34.45,12375.0,34.1219,34.1417,34.0823,34.0922,12375.0
2022-04-11 15:00:00,34.45,34.5,34.37,34.42,14684.0,34.0922,34.1417,34.0131,34.0625,14684.0
2022-04-11 15:10:00,34.43,34.47,34.39,34.4,39249.0,34.0724,34.112,34.0328,34.0427,39249.0
2022-04-11 15:20:00,34.41,34.45,34.37,34.39,17511.0,34.0526,34.0922,34.0131,34.0328,17511.0
2022-04-11 15:30:00,34.38,34.41,34.33,34.37,42952.0,34.0229,34.0526,33.9735,34.0131,42952.0
2022-04-11 15:40:00,34.38,34.39,34.25,34.26,31168.0,34.0229,34.0328,33.8943,33.9042,31168.0
2022-04-11 15:50:00,34.26,34.32,34.14,34.24,140266.0,33.9042,33.9636,33.7854,33.8844,140266.0
2022-04-12 09:30:00,34.36,34.8,34.23,34.77,27754.0,34.0032,34.4386,33.8745,34.4089,27754.0
2022-04-12 09:40:00,34.89,34.94,34.58,34.69,47868.0,34.5277,34.5771,34.2209,34.3297,47868.0
2022-04-12 09:50:00,34.68,34.8,34.61,34.78,25179.0,34.3198,34.4386,34.2506,34.4188,25179.0
2022-04-12 10:00:00,34.77,34.88,34.66,34.84,48143.0,34.4089,34.5178,34.3,34.4782,48143.0
2022-04-12 10:10:00,34.84,34.86,34.69,34.69,16267.0,34.4782,34.498,34.3297,34.3297,16267.0
2022-04-12 10:20:00,34.69,34.77,34.6,34.61,12561.0,34.3297,34.4089,34.2407,34.2506,12561.0
2022-04-12 10:30:00,34.61,34.76,34.55,34.72,88896.0,34.2506,34.399,34.1912,34.3594,88896.0
2022-04-12 10:40:00,34.69,34.73,34.6,34.66,55102.0,34.3297,34.3693,34.2407,34.3,55102.0
2022-04-12 10:50:00,34.68,34.68,34.59,34.63,13965.0,34.3198,34.3198,34.2308,34.2704,13965.0
2022-04-12 11:00:00,34.63,34.71,34.55,34.71,69055.0,34.2704,34.3495,34.1912,34.3495,69055.0
2022-04-12 11:10:00,34.71,34.72,34.64,34.69,15339.0,34.3495,34.3594,34.2802,34.3297,15339.0
2022-04-12 11:20:00,34.7,34.8,34.7,34.8,15375.0,34.3396,34.4386,34.3396,34.4386,15375.0
2022-04-12 11:30:00,34.79,34.81,34.74,34.76,11521.0,34.4287,34.4485,34.3792,34.399,11521.0
2022-04-12 11:40:00,34.76,34.88,34.75,34.88,9482.0,34.399,34.5178,34.3891,34.5178,9482.0
2022-04-12 11:50:00,34.88,34.89,34.85,34.86,8013.0,34.5178,34.5277,34.4881,34.498,8013.0
2022-04-12 12:00:00,34.86,34.86,34.79,34.8,12000.0,34.498,34.498,34.4287,34.4386,12000.0
2022-04-12 12:10:00,34.79,34.81,34.72,34.72,9845.0,34.4287,34.4485,34.3594,34.3594,9845.0
2022-04-12 12:20:00,34.7,34.7,34.6,34.61,5201.0,34.3396,34.3396,34.2407,34.2506,5201.0
2022-04-12 12:30:00,34.61,34.63,34.56,34.6,14321.0,34.2506,34.2704,34.2011,34.2407,14321.0
2022-04-12 12:40:00,34.6,34.79,34.6,34.7,35731.0,34.2407,34.4287,34.2407,34.3396,35731.0
2022-04-12 12:50:00,34.7,34.76,34.64,34.65,14716.0,34.3396,34.399,34.2802,34.2901,14716.0
2022-04-12 13:00:00,34.65,34.66,34.52,34.52,9295.0,34.2901,34.3,34.1615,34.1615,9295.0
2022-04-12 13:10:00,34.53,34.64,34.53,34.63,38405.0,34.1714,34.2802,34.1714,34.2704,38405.0
2022-04-12 13:20:00,34.63,34.7,34.59,34.59,59327.0,34.2704,34.3396,34.2308,34.2308,59327.0
2022-04-12 13:30:00,34.57,34.61,34.53,34.6,16178.0,34.211,34.2506,34.1714,34.2407,16178.0
2022-04-12 13:40:00,34.58,34.58,34.5,34.5,15053.0,34.2209,34.2209,34.1417,34.1417,15053.0
2022-04-12 13:50:00,34.5,34.54,34.45,34.45,30351.0,34.1417,34.1813,34.0922,34.0922,30351.0
2022-04-12 14:00:00,34.46,34.52,34.4,34.49,14468.0,34.1021,34.1615,34.0427,34.1318,14468.0
2022-04-12 14:10:00,34.5,34.51,34.42,34.47,38499.0,34.1417,34.1516,34.0625,34.112,38499.0
2022-04-12 14:20:00,34.47,34.59,34.46,34.54,86695.0,34.112,34.2308,34.1021,34.1813,86695.0
2022-04-12 14:30:00,34.53,34.56,34.46,34.56,16717.0,34.1714,34.2011,34.1021,34.2011,16717.0
2022-04-12 14:40:00,34.58,34.63,34.53,34.6,96244.0,34.2209,34.2704,34.1714,34.2407,96244.0
2022-04-12 14:50:00,34.6,34.6,34.54,34.57,8270.0,34.2407,34.2407,34.1813,34.211,8270.0
2022-04-12 15:00:00,34.56,34.56,34.47,34.48,13475.0,34.2011,34.2011,34.112,34.1219,13475.0
2022-04-12 15:10:00,34.48,34.5,34.4,34.41,19953.0,34.1219,34.1417,34.0427,34.0526,19953.0
2022-04-12 15:20:00,34.42,34.49,34.42,34.45,15856.0,34.0625,34.1318,34.0625,34.0922,15856.0
2022-04-12 15:30:00,34.44,34.56,34.44,34.55,22187.0,34.0823,34.2011,34.0823,34.1912,22187.0
2022-04-12 15:40:00,34.55,34.67,34.52,34.67,79499.0,34.1912,34.3099,34.1615,34.3099,79499.0
2022-04-12 15:50:00,34.65,34.72,34.55,34.69,184435.0,34.2901,34.3594,34.1912,34.3297,184435.0
2022-04-13 09:30:00,34.86,35.24,34.8,35.13,34957.0,34.498,34.874,34.4386,34.7652,34957.0
2022-04-13 09:40:00,35.14,35.18,34.97,35.06,46601.0,34.7751,34.8146,34.6068,34.6959,46601.0
2022-04-13 09:50:00,35.06,35.14,34.98,35.0,12140.0,34.6959,34.7751,34.6167,34.6365,12140.0
2022-04-13 10:00:00,35.01,35.02,34.82,35.01,48514.0,34.6464,34.6563,34.4584,34.6464,48514.0
2022-04-13 10:10:00,34.98,35.17,34.97,35.12,14974.0,34.6167,34.8047,34.6068,34.7553,14974.0
2022-04-13 10:20:00,35.13,35.22,35.07,35.08,10279.0,34.7652,34.8542,34.7058,34.7157,10279.0
2022-04-13 10:30:00,35.07,35.17,35.07,35.17,16367.0,34.7058,34.8047,34.7058,34.8047,16367.0
2022-04-13 10:40:00,35.16,35.29,35.07,35.27,53964.0,34.7948,34.9235,34.7058,34.9037,53964.0
2022-04-13 10:50:00,35.28,35.43,35.28,35.43,21938.0,34.9136,35.062,34.9136,35.062,21938.0
2022-04-13 11:00:00,35.43,35.46,35.35,35.37,22367.0,35.062,35.0917,34.9829,35.0027,22367.0
2022-04-13 11:10:00,35.39,35.42,35.34,35.35,20795.0,35.0225,35.0521,34.973,34.9829,20795.0
2022-04-13 11:20:00,35.33,35.36,35.28,35.35,12178.0,34.9631,34.9928,34.9136,34.9829,12178.0
2022-04-13 11:30:00,35.34,35.37,35.29,35.3,10341.0,34.973,35.0027,34.9235,34.9334,10341.0
2022-04-13 11:40:00,35.28,35.39,35.28,35.39,7848.0,34.9136,35.0225,34.9136,35.0225,7848.0
2022-04-13 11:50:00,35.37,35.37,35.25,35.29,16631.0,35.0027,35.0027,34.8839,34.9235,16631.0
2022-04-13 12:00:00,35.29,35.43,35.28,35.4,8707.0,34.9235,35.062,34.9136,35.0324,8707.0
2022-04-13 12:10:00,35.38,35.4,35.25,35.25,21945.0,35.0126,35.0324,34.8839,34.8839,21945.0
2022-04-13 12:20:00,35.25,35.37,35.25,35.31,12580.0,34.8839,35.0027,34.8839,34.9433,12580.0
2022-04-13 12:30:00,35.31,35.33,35.31,35.32,7750.0,34.9433,34.9631,34.9433,34.9532,7750.0
2022-04-13 12:40:00,35.31,35.4,35.31,35.4,16233.0,34.9433,35.0324,34.9433,35.0324,16233.0
2022-04-13 12:50:00,35.4,35.4,35.24,35.27,74524.0,35.0324,35.0324,34.874,34.9037,74524.0
2022-04-13 13:00:00,35.26,35.34,35.26,35.33,13680.0,34.8938,34.973,34.8938,34.9631,13680.0
2022-04-13 13:10:00,35.32,35.36,35.29,35.32,78280.0,34.9532,34.9928,34.9235,34.9532,78280.0
2022-04-13 13:20:00,35.31,35.37,35.22,35.24,55241.0,34.9433,35.0027,34.8542,34.874,55241.0
2022-04-13 13:30:00,35.26,35.29,35.21,35.21,24977.0,34.8938,34.9235,34.8443,34.8443,24977.0
2022-04-13 13:40:00,35.2,35.35,35.19,35.33,9223.0,34.8344,34.9829,34.8245,34.9631,9223.0
2022-04-13 13:50:00,35.34,35.34,35.27,35.32,12927.0,34.973,34.973,34.9037,34.9532,12927.0
2022-04-13 14:00:00,35.32,35.35,35.3,35.32,18409.0,34.9532,34.9829,34.9334,34.9532,18409.0
2022-04-13 14:10:00,35.33,35.33,35.25,35.3,13604.0,34.9631,34.9631,34.8839,34.9334,13604.0
2022-04-13 14:20:00,35.3,35.36,35.27,35.35,32557.0,34.9334,34.9928,34.9037,34.9829,32557.0
2022-04-13 14:30:00,35.36,35.36,35.28,35.29,46792.0,34.9928,34.9928,34.9136,34.9235,46792.0
2022-04-13 14:40:00,35.29,35.39,35.28,35.36,15835.0,34.9235,35.0225,34.9136,34.9928,15835.0
2022-04-13 14:50:00,35.36,35.38,35.33,35.34,18354.0,34.9928,35.0126,34.9631,34.973,18354.0
2022-04-13 15:00:00,35.34,35.4,35.32,35.36,31575.0,34.973,35.0324,34.9532,34.9928,31575.0
2022-04-13 15:10:00,35.36,35.39,35.26,35.27,29398.0,34.9928,35.0225,34.8938,34.9037,29398.0
2022-04-13 15:20:00,35.27,35.31,35.22,35.26,57374.0,34.9037,34.9433,34.8542,34.8938,57374.0
2022-04-13 15:30:00,35.27,35.39,35.27,35.32,47126.0,34.9037,35.0225,34.9037,34.9532,47126.0
2022-04-13 15:40:00,35.32,35.32,35.29,35.3,79423.0,34.9532,34.9532,34.9235,34.9334,79423.0
2022-04-13 15:50:00,35.3,35.32,35.22,35.28,190682.0,34.9334,34.9532,34.8542,34.9136,190682.0
2022-04-14 09:30:00,35.41,35.92,35.34,35.84,95919.0,35.0423,35.547,34.973,35.4678,95919.0
2022-04-14 09:40:00,35.8,35.83,35.47,35.55,44778.0,35.4282,35.4579,35.1016,35.1808,44778.0
2022-04-14 09:50:00,35.57,35.73,35.56,35.73,16515.0,35.2006,35.3589,35.1907,35.3589,16515.0
2022-04-14 10:00:00,35.74,35.9,35.65,35.72,22523.0,35.3688,35.5272,35.2798,35.349,22523.0
2022-04-14 10:10:00,35.72,35.72,35.54,35.61,14207.0,35.349,35.349,35.1709,35.2402,14207.0
2022-04-14 10:20:00,35.63,35.75,35.62,35.64,10864.0,35.26,35.3787,35.2501,35.2699,10864.0
2022-04-14 10:30:00,35.64,35.71,35.49,35.54,46297.0,35.2699,35.3391,35.1214,35.1709,46297.0
2022-04-14 10:40:00,35.55,35.62,35.54,35.58,15565.0,35.1808,35.2501,35.1709,35.2105,15565.0
2022-04-14 10:50:00,35.56,35.58,35.51,35.57,15518.0,35.1907,35.2105,35.1412,35.2006,15518.0
2022-04-14 11:00:00,35.55,35.66,35.53,35.55,31341.0,35.1808,35.2897,35.161,35.1808,31341.0
2022-04-14 11:10:00,35.55,35.67,35.55,35.63,7401.0,35.1808,35.2996,35.1808,35.26,7401.0
2022-04-14 11:20:00,35.62,35.69,35.57,35.65,10561.0,35.2501,35.3193,35.2006,35.2798,10561.0
2022-04-14 11:30:00,35.64,35.64,35.54,35.55,8602.0,35.2699,35.2699,35.1709,35.1808,8602.0
2022-04-14 11:40:00,35.54,35.55,35.44,35.53,7951.0,35.1709,35.1808,35.0719,35.161,7951.0
2022-04-14 11:50:00,35.51,35.59,35.49,35.59,7959.0,35.1412,35.2204,35.1214,35.2204,7959.0
2022-04-14 12:00:00,35.58,35.62,35.54,35.55,35328.0,35.2105,35.2501,35.1709,35.1808,35328.0
2022-04-14 12:10:00,35.55,35.59,35.51,35.52,5433.0,35.1808,35.2204,35.1412,35.1511,5433.0
2022-04-14 12:20:00,35.51,35.54,35.47,35.48,15112.0,35.1412,35.1709,35.1016,35.1115,15112.0
2022-04-14 12:30:00,35.48,35.49,35.44,35.47,12242.0,35.1115,35.1214,35.0719,35.1016,12242.0
2022-04-14 12:40:00,35.46,35.47,35.38,35.45,45769.0,35.0917,35.1016,35.0126,35.0818,45769.0
2022-04-14 12:50:00,35.46,35.5,35.42,35.5,11393.0,35.0917,35.1313,35.0521,35.1313,11393.0
2022-04-14 13:00:00,35.5,35.51,35.45,35.51,8554.0,35.1313,35.1412,35.0818,35.1412,8554.0
2022-04-14 13:10:00,35.52,35.53,35.45,35.45,6746.0,35.1511,35.161,35.0818,35.0818,6746.0
2022-04-14 13:20:00,35.46,35.48,35.38,35.41,13426.0,35.0917,35.1115,35.0126,35.0423,13426.0
2022-04-14 13:30:00,35.41,35.46,35.4,35.43,33037.0,35.0423,35.0917,35.0324,35.062,33037.0
2022-04-14 13:40:00,35.44,35.6,35.4,35.6,20875.0,35.0719,35.2303,35.0324,35.2303,20875.0
2022-04-14 13:50:00,35.59,35.6,35.51,35.54,11041.0,35.2204,35.2303,35.1412,35.1709,11041.0
2022-04-14 14:00:00,35.55,35.63,35.54,35.58,17700.0,35.1808,35.26,35.1709,35.2105,17700.0
2022-04-14 14:10:00,35.58,35.65,35.56,35.61,12551.0,35.2105,35.2798,35.1907,35.2402,12551.0
2022-04-14 14:20:00,35.6,35.6,35.55,35.6,12964.0,35.2303,35.2303,35.1808,35.2303,12964.0
2022-04-14 14:30:00,35.6,35.6,35.51,35.52,11402.0,35.2303,35.2303,35.1412,35.1511,11402.0
2022-04-14 14:40:00,35.52,35.59,35.5,35.55,38828.0,35.1511,35.2204,35.1313,35.1808,38828.0
2022-04-14 14:50:00,35.56,35.59,35.41,35.43,17595.0,35.1907,35.2204,35.0423,35.062,17595.0
2022-04-14 15:00:00,35.42,35.47,35.39,35.43,21461.0,35.0521,35.1016,35.0225,35.062,21461.0
2022-04-14 15:10:00,35.42,35.51,35.4,35.49,125467.0,35.0521,35.1412,35.0324,35.1214,125467.0
2022-04-14 15:20:00,35.5,35.57,35.48,35.49,34992.0,35.1313,35.2006,35.1115,35.1214,34992.0
2022-04-14 15:30:00,35.49,35.55,35.45,35.51,37937.0,35.1214,35.1808,35.0818,35.1412,37937.0
2022-04-14 15:40:00,35.5,35.6,35.48,35.54,99197.0,35.1313,35.2303,35.1115,35.1709,99197.0
2022-04-14 15:50:00,35.55,35.57,35.46,35.5,193568.0,35.1808,35.2006,35.0917,35.1313,193568.0
2022-04-18 09:30:00,35.42,35.62,35.37,35.59,33902.0,35.0521,35.2501,35.0027,35.2204,33902.0
2022-04-18 09:40:00,35.56,35.88,35.5,35.85,46259.0,35.1907,35.5074,35.1313,35.4777,46259.0
2022-04-18 09:50:00,35.83,35.84,35.59,35.63,32203.0,35.4579,35.4678,35.2204,35.26,32203.0
2022-04-18 10:00:00,35.59,35.65,35.51,35.52,57628.0,35.2204,35.2798,35.1412,35.1511,57628.0
2022-04-18 10:10:00,35.53,35.67,35.47,35.65,13288.0,35.161,35.2996,35.1016,35.2798,13288.0
2022-04-18 10:20:00,35.67,35.73,35.64,35.7,12964.0,35.2996,35.3589,35.2699,35.3292,12964.0
2022-04-18 10:30:00,35.68,35.74,35.66,35.72,9344.0,35.3094,35.3688,35.2897,35.349,9344.0
2022-04-18 10:40:00,35.73,35.76,35.69,35.73,6311.0,35.3589,35.3886,35.3193,35.3589,6311.0
2022-04-18 10:50:00,35.75,35.77,35.64,35.7,47008.0,35.3787,35.3985,35.2699,35.3292,47008.0
2022-04-18 11:00:00,35.7,35.74,35.67,35.68,34607.0,35.3292,35.3688,35.2996,35.3094,34607.0
2022-04-18 11:10:00,35.69,35.77,35.58,35.59,65825.0,35.3193,35.3985,35.2105,35.2204,65825.0
2022-04-18 11:20:00,35.6,35.6,35.4,35.41,15752.0,35.2303,35.2303,35.0324,35.0423,15752.0
2022-04-18 11:30:00,35.41,35.43,35.33,35.34,7155.0,35.0423,35.062,34.9631,34.973,7155.0
2022-04-18 11:40:00,35.33,35.41,35.32,35.34,47633.0,34.9631,35.0423,34.9532,34.973,47633.0
2022-04-18 11:50:00,35.33,35.36,35.28,35.34,19461.0,34.9631,34.9928,34.9136,34.973,19461.0
2022-04-18 12:00:00,35.33,35.33,35.22,35.28,61748.0,34.9631,34.9631,34.8542,34.9136,61748.0
2022-04-18 12:10:00,35.27,35.31,35.26,35.3,9761.0,34.9037,34.9433,34.8938,34.9334,9761.0
2022-04-18 12:20:00,35.29,35.29,35.22,35.23,54377.0,34.9235,34.9235,34.8542,34.8641,54377.0
2022-04-18 12:30:00,35.24,35.26,35.17,35.23,55014.0,34.874,34.8938,34.8047,34.8641,55014.0
2022-04-18 12:40:00,35.25,35.29,35.22,35.29,54825.0,34.8839,34.9235,34.8542,34.9235,54825.0
2022-04-18 12:50:00,35.27,35.5,35.27,35.5,73042.0,34.9037,35.1313,34.9037,35.1313,73042.0
2022-04-18 13:00:00,35.49,35.54,35.44,35.52,11528.0,35.1214,35.1709,35.0719,35.1511,11528.0
2022-04-18 13:10:00,35.55,35.6,35.47,35.49,20584.0,35.1808,35.2303,35.1016,35.1214,20584.0
2022-04-18 13:20:00,35.5,35.56,35.5,35.55,10233.0,35.1313,35.1907,35.1313,35.1808,10233.0
2022-04-18 13:30:00,35.56,35.7,35.56,35.64,7665.0,35.1907,35.3292,35.1907,35.2699,7665.0
2022-04-18 13:40:00,35.65,35.66,35.58,35.62,6632.0,35.2798,35.2897,35.2105,35.2501,6632.0
2022-04-18 13:50:00,35.62,35.69,35.59,35.67,8542.0,35.2501,35.3193,35.2204,35.2996,8542.0
2022-04-18 14:00:00,35.68,35.68,35.63,35.66,10547.0,35.3094,35.3094,35.26,35.2897,10547.0
2022-04-18 14:10:00,35.66,35.7,35.62,35.64,9065.0,35.2897,35.3292,35.2501,35.2699,9065.0
2022-04-18 14:20:00,35.63,35.72,35.62,35.66,5466.0,35.26,35.349,35.2501,35.2897,5466.0
2022-04-18 14:30:00,35.66,35.74,35.66,35.68,14560.0,35.2897,35.3688,35.2897,35.3094,14560.0
2022-04-18 14:40:00,35.69,35.69,35.59,35.63,13126.0,35.3193,35.3193,35.2204,35.26,13126.0
2022-04-18 14:50:00,35.63,35.68,35.61,35.62,14916.0,35.26,35.3094,35.2402,35.2501,14916.0
2022-04-18 15:00:00,35.62,35.64,35.56,35.58,10304.0,35.2501,35.2699,35.1907,35.2105,10304.0
2022-04-18 15:10:00,35.58,35.58,35.47,35.49,45459.0,35.2105,35.2105,35.1016,35.1214,45459.0
2022-04-18 15:20:00,35.49,35.5,35.4,35.46,25936.0,35.1214,35.1313,35.0324,35.0917,25936.0
2022-04-18 15:30:00,35.45,35.46,35.3,35.31,64443.0,35.0818,35.0917,34.9334,34.9433,64443.0
2022-04-18 15:40:00,35.32,35.37,35.28,35.3,33153.0,34.9532,35.0027,34.9136,34.9334,33153.0
2022-04-18 15:50:00,35.27,35.45,35.26,35.44,140764.0,34.9037,35.0818,34.8938,35.0719,140764.0
2022-04-19 09:30:00,35.55,35.92,35.49,35.92,28062.0,35.1808,35.547,35.1214,35.547,28062.0
2022-04-19 09:40:00,35.96,36.2,35.96,36.11,22037.0,35.5865,35.824,35.5865,35.735,22037.0
2022-04-19 09:50:00,36.15,36.35,36.12,36.34,24270.0,35.7746,35.9725,35.7449,35.9626,24270.0
2022-04-19 10:00:00,36.33,36.37,36.26,36.37,14860.0,35.9527,35.9923,35.8834,35.9923,14860.0
2022-04-19 10:10:00,36.38,36.41,36.23,36.23,19376.0,36.0022,36.0319,35.8537,35.8537,19376.0
2022-04-19 10:20:00,36.27,36.38,36.2,36.35,31285.0,35.8933,36.0022,35.824,35.9725,31285.0
2022-04-19 10:30:00,36.36,36.48,36.32,36.44,126166.0,35.9824,36.1011,35.9428,36.0616,126166.0
2022-04-19 10:40:00,36.42,36.51,36.38,36.44,61333.0,36.0418,36.1308,36.0022,36.0616,61333.0
2022-04-19 10:50:00,36.44,36.49,36.41,36.41,12813.0,36.0616,36.111,36.0319,36.0319,12813.0
2022-04-19 11:00:00,36.41,36.52,36.38,36.48,22833.0,36.0319,36.1407,36.0022,36.1011,22833.0
2022-04-19 11:10:00,36.48,36.52,36.45,36.48,93481.0,36.1011,36.1407,36.0715,36.1011,93481.0
2022-04-19 11:20:00,36.47,36.59,36.39,36.55,38810.0,36.0912,36.21,36.0121,36.1704,38810.0
2022-04-19 11:30:00,36.54,36.61,36.47,36.61,92318.0,36.1605,36.2298,36.0912,36.2298,92318.0
2022-04-19 11:40:00,36.6,36.66,36.58,36.63,40231.0,36.2199,36.2793,36.2001,36.2496,40231.0
2022-04-19 11:50:00,36.63,36.72,36.63,36.63,76410.0,36.2496,36.3386,36.2496,36.2496,76410.0
2022-04-19 12:00:00,36.63,36.69,36.59,36.6,12950.0,36.2496,36.309,36.21,36.2199,12950.0
2022-04-19 12:10:00,36.61,36.72,36.59,36.71,15989.0,36.2298,36.3386,36.21,36.3287,15989.0
2022-04-19 12:20:00,36.71,36.79,36.71,36.74,19713.0,36.3287,36.4079,36.3287,36.3584,19713.0
2022-04-19 12:30:00,36.76,36.79,36.6,36.6,61023.0,36.3782,36.4079,36.2199,36.2199,61023.0
2022-04-19 12:40:00,36.61,36.67,36.61,36.64,8376.0,36.2298,36.2892,36.2298,36.2595,8376.0
2022-04-19 12:50:00,36.63,36.68,36.63,36.65,10187.0,36.2496,36.2991,36.2496,36.2694,10187.0
2022-04-19 13:00:00,36.65,36.72,36.62,36.71,38401.0,36.2694,36.3386,36.2397,36.3287,38401.0
2022-04-19 13:10:00,36.69,36.76,36.69,36.73,12748.0,36.309,36.3782,36.309,36.3485,12748.0
2022-04-19 13:20:00,36.73,36.74,36.66,36.67,13243.0,36.3485,36.3584,36.2793,36.2892,13243.0
2022-04-19 13:30:00,36.66,36.74,36.65,36.74,12525.0,36.2793,36.3584,36.2694,36.3584,12525.0
2022-04-19 13:40:00,36.74,36.75,36.65,36.7,10624.0,36.3584,36.3683,36.2694,36.3189,10624.0
2022-04-19 13:50:00,36.71,36.73,36.67,36.68,10183.0,36.3287,36.3485,36.2892,36.2991,10183.0
2022-04-19 14:00:00,36.67,36.7,36.65,36.68,13592.0,36.2892,36.3189,36.2694,36.2991,13592.0
2022-04-19 14:10:00,36.69,36.69,36.58,36.58,11397.0,36.309,36.309,36.2001,36.2001,11397.0
2022-04-19 14:20:00,36.57,36.6,36.53,36.59,15216.0,36.1902,36.2199,36.1506,36.21,15216.0
2022-04-19 14:30:00,36.59,36.62,36.58,36.61,19842.0,36.21,36.2397,36.2001,36.2298,19842.0
2022-04-19 14:40:00,36.61,36.61,36.56,36.56,13348.0,36.2298,36.2298,36.1803,36.1803,13348.0
2022-04-19 14:50:00,36.55,36.57,36.52,36.57,20159.0,36.1704,36.1902,36.1407,36.1902,20159.0
2022-04-19 15:00:00,36.58,36.58,36.5,36.52,17027.0,36.2001,36.2001,36.1209,36.1407,17027.0
2022-04-19 15:10:00,36.53,36.66,36.52,36.65,19939.0,36.1506,36.2793,36.1407,36.2694,19939.0
2022-04-19 15:20:00,36.65,36.67,36.62,36.63,23332.0,36.2694,36.2892,36.2397,36.2496,23332.0
2022-04-19 15:30:00,36.63,36.74,36.62,36.7,73193.0,36.2496,36.3584,36.2397,36.3189,73193.0
2022-04-19 15:40:00,36.69,36.69,36.6,36.61,49638.0,36.309,36.309,36.2199,36.2298,49638.0
2022-04-19 15:50:00,36.61,36.68,36.54,36.65,256980.0,36.2298,36.2991,36.1605,36.2694,256980.0
2022-04-20 09:30:00,36.77,37.2,36.77,37.01,163593.0,36.3881,36.8137,36.3881,36.6256,163593.0
2022-04-20 09:40:00,36.99,37.05,36.63,36.68,16251.0,36.6058,36.6652,36.2496,36.2991,16251.0
2022-04-20 09:50:00,36.69,36.79,36.61,36.72,10977.0,36.309,36.4079,36.2298,36.3386,10977.0
2022-04-20 10:00:00,36.72,36.75,36.58,36.73,32270.0,36.3386,36.3683,36.2001,36.3485,32270.0
2022-04-20 10:10:00,36.73,36.77,36.68,36.74,13839.0,36.3485,36.3881,36.2991,36.3584,13839.0
2022-04-20 10:20:00,36.75,36.77,36.68,36.71,9047.0,36.3683,36.3881,36.2991,36.3287,9047.0
2022-04-20 10:30:00,36.71,36.81,36.66,36.79,71966.0,36.3287,36.4277,36.2793,36.4079,71966.0
2022-04-20 10:40:00,36.81,36.96,36.81,36.95,31115.0,36.4277,36.5762,36.4277,36.5663,31115.0
2022-04-20 10:50:00,36.95,37.05,36.95,37.01,15570.0,36.5663,36.6652,36.5663,36.6256,15570.0
2022-04-20 11:00:00,37.0,37.0,36.89,36.92,20405.0,36.6157,36.6157,36.5069,36.5366,20405.0
2022-04-20 11:10:00,36.91,36.91,36.84,36.89,10716.0,36.5267,36.5267,36.4574,36.5069,10716.0
2022-04-20 11:20:00,36.9,37.01,36.89,37.01,9739.0,36.5168,36.6256,36.5069,36.6256,9739.0
2022-04-20 11:30:00,37.0,37.02,36.97,36.97,29179.0,36.6157,36.6355,36.586,36.586,29179.0
2022-04-20 11:40:00,36.97,37.02,36.93,36.94,8223.0,36.586,36.6355,36.5465,36.5564,8223.0
2022-04-20 11:50:00,36.93,36.97,36.89,36.97,6641.0,36.5465,36.586,36.5069,36.586,6641.0
2022-04-20 12:00:00,36.96,37.0,36.94,36.96,13041.0,36.5762,36.6157,36.5564,36.5762,13041.0
2022-04-20 12:10:00,36.96,36.96,36.89,36.94,8052.0,36.5762,36.5762,36.5069,36.5564,8052.0
2022-04-20 12:20:00,36.92,36.93,36.88,36.9,7758.0,36.5366,36.5465,36.497,36.5168,7758.0
2022-04-20 12:30:00,36.9,36.99,36.89,36.95,11153.0,36.5168,36.6058,36.5069,36.5663,11153.0
2022-04-20 12:40:00,36.95,36.95,36.9,36.91,14546.0,36.5663,36.5663,36.5168,36.5267,14546.0
2022-04-20 12:50:00,36.92,36.96,36.92,36.93,10518.0,36.5366,36.5762,36.5366,36.5465,10518.0
2022-04-20 13:00:00,36.93,36.95,36.87,36.87,19185.0,36.5465,36.5663,36.4871,36.4871,19185.0
2022-04-20 13:10:00,36.86,36.97,36.86,36.86,15188.0,36.4772,36.586,36.4772,36.4772,15188.0
2022-04-20 13:20:00,36.86,36.89,36.84,36.87,12382.0,36.4772,36.5069,36.4574,36.4871,12382.0
2022-04-20 13:30:00,36.85,36.9,36.85,36.87,8380.0,36.4673,36.5168,36.4673,36.4871,8380.0
2022-04-20 13:40:00,36.87,37.0,36.87,36.95,14787.0,36.4871,36.6157,36.4871,36.5663,14787.0
2022-04-20 13:50:00,36.93,36.97,36.89,36.97,5594.0,36.5465,36.586,36.5069,36.586,5594.0
2022-04-20 14:00:00,36.97,37.01,36.93,36.93,9160.0,36.586,36.6256,36.5465,36.5465,9160.0
2022-04-20 14:10:00,36.93,36.94,36.79,36.8,13897.0,36.5465,36.5564,36.4079,36.4178,13897.0
2022-04-20 14:20:00,36.8,36.8,36.75,36.76,10235.0,36.4178,36.4178,36.3683,36.3782,10235.0
2022-04-20 14:30:00,36.75,36.78,36.73,36.75,11693.0,36.3683,36.398,36.3485,36.3683,11693.0
2022-04-20 14:40:00,36.76,36.81,36.75,36.79,7922.0,36.3782,36.4277,36.3683,36.4079,7922.0
2022-04-20 14:50:00,36.79,36.8,36.71,36.72,13696.0,36.4079,36.4178,36.3287,36.3386,13696.0
2022-04-20 15:00:00,36.73,36.82,36.73,36.81,8995.0,36.3485,36.4376,36.3485,36.4277,8995.0
2022-04-20 15:10:00,36.81,36.88,36.79,36.87,9508.0,36.4277,36.497,36.4079,36.4871,9508.0
2022-04-20 15:20:00,36.87,36.92,36.85,36.88,12670.0,36.4871,36.5366,36.4673,36.497,12670.0
2022-04-20 15:30:00,36.88,36.94,36.84,36.86,22576.0,36.497,36.5564,36.4574,36.4772,22576.0
2022-04-20 15:40:00,36.87,37.04,36.86,37.01,140268.0,36.4871,36.6553,36.4772,36.6256,140268.0
2022-04-20 15:50:00,37.01,37.03,36.84,36.85,251475.0,36.6256,36.6454,36.4574,36.4673,251475.0
2022-04-21 09:30:00,37.2,37.53,37.11,37.15,39021.0,36.8137,37.1402,36.7246,36.7642,39021.0
2022-04-21 09:40:00,37.16,37.28,37.14,37.23,25561.0,36.7741,36.8928,36.7543,36.8433,25561.0
2022-04-21 09:50:00,37.22,37.24,37.05,37.12,32598.0,36.8335,36.8532,36.6652,36.7345,32598.0
2022-04-21 10:00:00,37.09,37.29,37.05,37.29,20733.0,36.7048,36.9027,36.6652,36.9027,20733.0
2022-04-21 10:10:00,37.28,37.38,37.19,37.29,50087.0,36.8928,36.9918,36.8038,36.9027,50087.0
2022-04-21 10:20:00,37.26,37.38,37.21,37.3,22245.0,36.873,36.9918,36.8236,36.9126,22245.0
2022-04-21 10:30:00,37.29,37.31,37.18,37.2,18828.0,36.9027,36.9225,36.7939,36.8137,18828.0
2022-04-21 10:40:00,37.2,37.21,37.03,37.06,12895.0,36.8137,36.8236,36.6454,36.6751,12895.0
2022-04-21 10:50:00,37.08,37.12,36.97,37.02,14352.0,36.6949,36.7345,36.586,36.6355,14352.0
2022-04-21 11:00:00,36.99,37.1,36.96,37.08,31489.0,36.6058,36.7147,36.5762,36.6949,31489.0
2022-04-21 11:10:00,37.07,37.12,36.98,37.01,15016.0,36.685,36.7345,36.5959,36.6256,15016.0
2022-04-21 11:20:00,37.0,37.02,36.94,36.95,21828.0,36.6157,36.6355,36.5564,36.5663,21828.0
2022-04-21 11:30:00,36.95,37.01,36.91,37.0,20829.0,36.5663,36.6256,36.5267,36.6157,20829.0
2022-04-21 11:40:00,36.99,37.0,36.88,36.89,13143.0,36.6058,36.6157,36.497,36.5069,13143.0
2022-04-21 11:50:00,36.9,36.94,36.76,36.77,17737.0,36.5168,36.5564,36.3782,36.3881,17737.0
2022-04-21 12:00:00,36.75,36.79,36.63,36.64,13658.0,36.3683,36.4079,36.2496,36.2595,13658.0
2022-04-21 12:10:00,36.64,36.79,36.64,36.78,12626.0,36.2595,36.4079,36.2595,36.398,12626.0
2022-04-21 12:20:00,36.78,36.8,36.68,36.72,14920.0,36.398,36.4178,36.2991,36.3386,14920.0
2022-04-21 12:30:00,36.69,36.72,36.55,36.57,11083.0,36.309,36.3386,36.1704,36.1902,11083.0
2022-04-21 12:40:00,36.57,36.6,36.5,36.51,15927.0,36.1902,36.2199,36.1209,36.1308,15927.0
2022-04-21 12:50:00,36.5,36.54,36.43,36.43,19069.0,36.1209,36.1605,36.0517,36.0517,19069.0
2022-04-21 13:00:00,36.42,36.47,36.34,36.45,22368.0,36.0418,36.0912,35.9626,36.0715,22368.0
2022-04-21 13:10:00,36.45,36.46,36.29,36.31,17081.0,36.0715,36.0813,35.9131,35.9329,17081.0
2022-04-21 13:20:00,36.3,36.48,36.3,36.48,21544.0,35.923,36.1011,35.923,36.1011,21544.0
2022-04-21 13:30:00,36.48,36.5,36.33,36.36,12937.0,36.1011,36.1209,35.9527,35.9824,12937.0
2022-04-21 13:40:00,36.36,36.41,36.28,36.36,83365.0,35.9824,36.0319,35.9032,35.9824,83365.0
2022-04-21 13:50:00,36.36,36.37,36.22,36.23,67292.0,35.9824,35.9923,35.8438,35.8537,67292.0
2022-04-21 14:00:00,36.22,36.22,36.08,36.1,33671.0,35.8438,35.8438,35.7053,35.7251,33671.0
2022-04-21 14:10:00,36.09,36.12,36.05,36.11,57690.0,35.7152,35.7449,35.6756,35.735,57690.0
2022-04-21 14:20:00,36.11,36.15,36.03,36.06,27332.0,35.735,35.7746,35.6558,35.6855,27332.0
2022-04-21 14:30:00,36.05,36.2,35.99,36.11,43388.0,35.6756,35.824,35.6162,35.735,43388.0
2022-04-21 14:40:00,36.12,36.12,35.87,35.89,24868.0,35.7449,35.7449,35.4975,35.5173,24868.0
2022-04-21 14:50:00,35.89,35.93,35.76,35.79,56183.0,35.5173,35.5569,35.3886,35.4183,56183.0
2022-04-21 15:00:00,35.79,35.79,35.66,35.73,72415.0,35.4183,35.4183,35.2897,35.3589,72415.0
2022-04-21 15:10:00,35.73,35.79,35.71,35.77,27633.0,35.3589,35.4183,35.3391,35.3985,27633.0
2022-04-21 15:20:00,35.77,35.91,35.72,35.9,48691.0,35.3985,35.5371,35.349,35.5272,48691.0
2022-04-21 15:30:00,35.89,35.93,35.64,35.67,33240.0,35.5173,35.5569,35.2699,35.2996,33240.0
2022-04-21 15:40:00,35.67,35.71,35.53,35.53,59579.0,35.2996,35.3391,35.161,35.161,59579.0
2022-04-21 15:50:00,35.54,35.74,35.53,35.66,334190.0,35.1709,35.3688,35.161,35.2897,334190.0
2022-04-22 09:30:00,35.5,35.77,35.44,35.73,26492.0,35.1313,35.3985,35.0719,35.3589,26492.0
2022-04-22 09:40:00,35.64,35.67,35.44,35.67,15377.0,35.2699,35.2996,35.0719,35.2996,15377.0
2022-04-22 09:50:00,35.65,35.75,35.6,35.62,27035.0,35.2798,35.3787,35.2303,35.2501,27035.0
2022-04-22 10:00:00,35.59,35.77,35.57,35.69,27753.0,35.2204,35.3985,35.2006,35.3193,27753.0
2022-04-22 10:10:00,35.66,35.71,35.4,35.41,21370.0,35.2897,35.3391,35.0324,35.0423,21370.0
2022-04-22 10:20:00,35.39,35.55,35.31,35.53,27826.0,35.0225,35.1808,34.9433,35.161,27826.0
2022-04-22 10:30:00,35.51,35.71,35.5,35.5,14529.0,35.1412,35.3391,35.1313,35.1313,14529.0
2022-04-22 10:40:00,35.49,35.57,35.41,35.5,18376.0,35.1214,35.2006,35.0423,35.1313,18376.0
2022-04-22 10:50:00,35.5,35.59,35.46,35.56,15891.0,35.1313,35.2204,35.0917,35.1907,15891.0
2022-04-22 11:00:00,35.55,35.7,35.46,35.65,21628.0,35.1808,35.3292,35.0917,35.2798,21628.0
2022-04-22 11:10:00,35.65,35.71,35.6,35.7,15333.0,35.2798,35.3391,35.2303,35.3292,15333.0
2022-04-22 11:20:00,35.7,35.74,35.56,35.6,12406.0,35.3292,35.3688,35.1907,35.2303,12406.0
2022-04-22 11:30:00,35.6,35.62,35.47,35.49,10724.0,35.2303,35.2501,35.1016,35.1214,10724.0
2022-04-22 11:40:00,35.48,35.48,35.36,35.39,22924.0,35.1115,35.1115,34.9928,35.0225,22924.0
2022-04-22 11:50:00,35.38,35.41,35.25,35.3,19131.0,35.0126,35.0423,34.8839,34.9334,19131.0
2022-04-22 12:00:00,35.3,35.32,35.18,35.2,20429.0,34.9334,34.9532,34.8146,34.8344,20429.0
2022-04-22 12:10:00,35.19,35.25,35.18,35.19,30255.0,34.8245,34.8839,34.8146,34.8245,30255.0
2022-04-22 12:20:00,35.21,35.27,35.17,35.19,21399.0,34.8443,34.9037,34.8047,34.8245,21399.0
2022-04-22 12:30:00,35.2,35.31,35.17,35.19,28027.0,34.8344,34.9433,34.8047,34.8245,28027.0
2022-04-22 12:40:00,35.19,35.22,35.17,35.2,21882.0,34.8245,34.8542,34.8047,34.8344,21882.0
2022-04-22 12:50:00,35.18,35.2,35.11,35.13,15031.0,34.8146,34.8344,34.7454,34.7652,15031.0
2022-04-22 13:00:00,35.12,35.12,35.06,35.08,18723.0,34.7553,34.7553,34.6959,34.7157,18723.0
2022-04-22 13:10:00,35.08,35.12,35.05,35.05,28399.0,34.7157,34.7553,34.686,34.686,28399.0
2022-04-22 13:20:00,35.05,35.08,34.95,35.06,12523.0,34.686,34.7157,34.587,34.6959,12523.0
2022-04-22 13:30:00,35.03,35.05,34.99,35.0,12885.0,34.6662,34.686,34.6266,34.6365,12885.0
2022-04-22 13:40:00,34.99,35.01,34.94,34.96,11766.0,34.6266,34.6464,34.5771,34.5969,11766.0
2022-04-22 13:50:00,34.95,34.97,34.87,34.91,13109.0,34.587,34.6068,34.5079,34.5474,13109.0
2022-04-22 14:00:00,34.9,34.99,34.89,34.99,27461.0,34.5375,34.6266,34.5277,34.6266,27461.0
2022-04-22 14:10:00,34.98,35.05,34.93,35.05,17963.0,34.6167,34.686,34.5672,34.686,17963.0
2022-04-22 14:20:00,35.05,35.09,34.98,34.98,21305.0,34.686,34.7256,34.6167,34.6167,21305.0
2022-04-22 14:30:00,34.98,35.02,34.89,34.92,21637.0,34.6167,34.6563,34.5277,34.5573,21637.0
2022-04-22 14:40:00,34.93,34.99,34.93,34.95,14230.0,34.5672,34.6266,34.5672,34.587,14230.0
2022-04-22 14:50:00,34.95,35.0,34.9,35.0,25349.0,34.587,34.6365,34.5375,34.6365,25349.0
2022-04-22 15:00:00,35.01,35.02,34.88,34.97,39154.0,34.6464,34.6563,34.5178,34.6068,39154.0
2022-04-22 15:10:00,34.97,35.15,34.91,35.13,68229.0,34.6068,34.785,34.5474,34.7652,68229.0
2022-04-22 15:20:00,35.13,35.14,34.98,34.98,52876.0,34.7652,34.7751,34.6167,34.6167,52876.0
2022-04-22 15:30:00,34.99,35.15,34.99,35.15,77209.0,34.6266,34.785,34.6266,34.785,77209.0
2022-04-22 15:40:00,35.15,35.23,35.03,35.04,41296.0,34.785,34.8641,34.6662,34.6761,41296.0
2022-04-22 15:50:00,35.02,35.06,34.9,34.95,154014.0,34.6563,34.6959,34.5375,34.587,154014.0
2022-04-25 09:30:00,34.69,34.69,34.23,34.29,66583.0,34.3297,34.3297,33.8745,33.9339,66583.0
2022-04-25 09:40:00,34.3,34.5,34.1,34.16,33717.0,33.9438,34.1417,33.7459,33.8052,33717.0
2022-04-25 09:50:00,34.16,34.25,33.89,33.91,43878.0,33.8052,33.8943,33.538,33.5578,43878.0
2022-04-25 10:00:00,33.93,34.02,33.8,33.87,53559.0,33.5776,33.6667,33.449,33.5182,53559.0
2022-04-25 10:10:00,33.87,34.0,33.86,33.97,25869.0,33.5182,33.6469,33.5083,33.6172,25869.0
2022-04-25 10:20:00,33.98,34.27,33.87,34.23,44764.0,33.6271,33.9141,33.5182,33.8745,44764.0
2022-04-25 10:30:00,34.24,34.33,34.2,34.2,52634.0,33.8844,33.9735,33.8448,33.8448,52634.0
2022-04-25 10:40:00,34.2,34.22,34.07,34.19,43198.0,33.8448,33.8646,33.7162,33.8349,43198.0
2022-04-25 10:50:00,34.24,34.24,33.89,33.89,29157.0,33.8844,33.8844,33.538,33.538,29157.0
2022-04-25 11:00:00,33.89,33.98,33.82,33.93,35144.0,33.538,33.6271,33.4688,33.5776,35144.0
2022-04-25 11:10:00,33.91,34.01,33.87,33.97,39669.0,33.5578,33.6568,33.5182,33.6172,39669.0
2022-04-25 11:20:00,33.95,34.09,33.93,33.95,16198.0,33.5974,33.736,33.5776,33.5974,16198.0
2022-04-25 11:30:00,33.95,34.02,33.8,33.86,25438.0,33.5974,33.6667,33.449,33.5083,25438.0
2022-04-25 11:40:00,33.83,33.89,33.8,33.89,17196.0,33.4787,33.538,33.449,33.538,17196.0
2022-04-25 11:50:00,33.89,33.9,33.76,33.89,20144.0,33.538,33.5479,33.4094,33.538,20144.0
2022-04-25 12:00:00,33.9,34.16,33.84,34.15,22415.0,33.5479,33.8052,33.4886,33.7953,22415.0
2022-04-25 12:10:00,34.13,34.15,34.06,34.08,21895.0,33.7755,33.7953,33.7063,33.7261,21895.0
2022-04-25 12:20:00,34.1,34.28,34.1,34.17,25997.0,33.7459,33.924,33.7459,33.8151,25997.0
2022-04-25 12:30:00,34.17,34.23,34.15,34.19,25920.0,33.8151,33.8745,33.7953,33.8349,25920.0
2022-04-25 12:40:00,34.18,34.28,34.13,34.27,25881.0,33.825,33.924,33.7755,33.9141,25881.0
2022-04-25 12:50:00,34.27,34.28,34.18,34.24,19509.0,33.9141,33.924,33.825,33.8844,19509.0
2022-04-25 13:00:00,34.25,34.36,34.12,34.34,14515.0,33.8943,34.0032,33.7656,33.9834,14515.0
2022-04-25 13:10:00,34.37,34.46,34.34,34.44,19791.0,34.0131,34.1021,33.9834,34.0823,19791.0
2022-04-25 13:20:00,34.42,34.42,34.26,34.28,16626.0,34.0625,34.0625,33.9042,33.924,16626.0
2022-04-25 13:30:00,34.29,34.34,34.22,34.26,15498.0,33.9339,33.9834,33.8646,33.9042,15498.0
2022-04-25 13:40:00,34.27,34.4,34.26,34.4,16214.0,33.9141,34.0427,33.9042,34.0427,16214.0
2022-04-25 13:50:00,34.39,34.39,34.26,34.27,12667.0,34.0328,34.0328,33.9042,33.9141,12667.0
2022-04-25 14:00:00,34.29,34.43,34.19,34.43,16071.0,33.9339,34.0724,33.8349,34.0724,16071.0
2022-04-25 14:10:00,34.41,34.52,34.33,34.5,18689.0,34.0526,34.1615,33.9735,34.1417,18689.0
2022-04-25 14:20:00,34.51,34.6,34.47,34.58,14887.0,34.1516,34.2407,34.112,34.2209,14887.0
2022-04-25 14:30:00,34.59,34.63,34.52,34.52,18142.0,34.2308,34.2704,34.1615,34.1615,18142.0
2022-04-25 14:40:00,34.52,34.68,34.51,34.68,17994.0,34.1615,34.3198,34.1516,34.3198,17994.0
2022-04-25 14:50:00,34.69,34.69,34.51,34.51,19631.0,34.3297,34.3297,34.1516,34.1516,19631.0
2022-04-25 15:00:00,34.52,34.52,34.38,34.46,24210.0,34.1615,34.1615,34.0229,34.1021,24210.0
2022-04-25 15:10:00,34.47,34.6,34.46,34.59,24205.0,34.112,34.2407,34.1021,34.2308,24205.0
2022-04-25 15:20:00,34.59,34.77,34.59,34.72,34357.0,34.2308,34.4089,34.2308,34.3594,34357.0
2022-04-25 15:30:00,34.7,34.81,34.67,34.8,34197.0,34.3396,34.4485,34.3099,34.4386,34197.0
2022-04-25 15:40:00,34.81,34.82,34.69,34.72,55413.0,34.4485,34.4584,34.3297,34.3594,55413.0
2022-04-25 15:50:00,34.7,34.85,34.62,34.84,177829.0,34.3396,34.4881,34.2605,34.4782,177829.0
2022-04-26 09:30:00,34.63,34.81,34.48,34.6,36942.0,34.2704,34.4485,34.1219,34.2407,36942.0
2022-04-26 09:40:00,34.64,34.64,34.4,34.43,22978.0,34.2802,34.2802,34.0427,34.0724,22978.0
2022-04-26 09:50:00,34.4,34.6,34.36,34.59,82606.0,34.0427,34.2407,34.0032,34.2308,82606.0
2022-04-26 10:00:00,34.59,34.96,34.57,34.91,37446.0,34.2308,34.5969,34.211,34.5474,37446.0
2022-04-26 10:10:00,34.92,34.92,34.68,34.71,32659.0,34.5573,34.5573,34.3198,34.3495,32659.0
2022-04-26 10:20:00,34.7,34.74,34.6,34.67,23996.0,34.3396,34.3792,34.2407,34.3099,23996.0
2022-04-26 10:30:00,34.66,34.7,34.59,34.6,21948.0,34.3,34.3396,34.2308,34.2407,21948.0
2022-04-26 10:40:00,34.57,34.63,34.49,34.63,18498.0,34.211,34.2704,34.1318,34.2704,18498.0
2022-04-26 10:50:00,34.63,34.65,34.57,34.65,14684.0,34.2704,34.2901,34.211,34.2901,14684.0
2022-04-26 11:00:00,34.65,34.68,34.57,34.58,14836.0,34.2901,34.3198,34.211,34.2209,14836.0
2022-04-26 11:10:00,34.6,34.74,34.58,34.59,22443.0,34.2407,34.3792,34.2209,34.2308,22443.0
2022-04-26 11:20:00,34.6,34.76,34.6,34.74,20665.0,34.2407,34.399,34.2407,34.3792,20665.0
2022-04-26 11:30:00,34.73,34.79,34.64,34.72,14001.0,34.3693,34.4287,34.2802,34.3594,14001.0
2022-04-26 11:40:00,34.72,34.76,34.63,34.71,8809.0,34.3594,34.399,34.2704,34.3495,8809.0
2022-04-26 11:50:00,34.71,34.71,34.49,34.49,14166.0,34.3495,34.3495,34.1318,34.1318,14166.0
2022-04-26 12:00:00,34.46,34.58,34.46,34.58,12945.0,34.1021,34.2209,34.1021,34.2209,12945.0
2022-04-26 12:10:00,34.6,34.7,34.6,34.68,11467.0,34.2407,34.3396,34.2407,34.3198,11467.0
2022-04-26 12:20:00,34.69,34.8,34.69,34.77,12495.0,34.3297,34.4386,34.3297,34.4089,12495.0
2022-04-26 12:30:00,34.76,34.83,34.73,34.75,14413.0,34.399,34.4683,34.3693,34.3891,14413.0
2022-04-26 12:40:00,34.75,34.75,34.68,34.73,8925.0,34.3891,34.3891,34.3198,34.3693,8925.0
2022-04-26 12:50:00,34.73,34.82,34.72,34.8,43352.0,34.3693,34.4584,34.3594,34.4386,43352.0
2022-04-26 13:00:00,34.8,34.8,34.67,34.73,8337.0,34.4386,34.4386,34.3099,34.3693,8337.0
2022-04-26 13:10:00,34.72,34.75,34.57,34.57,9549.0,34.3594,34.3891,34.211,34.211,9549.0
2022-04-26 13:20:00,34.56,34.57,34.48,34.48,23980.0,34.2011,34.211,34.1219,34.1219,23980.0
2022-04-26 13:30:00,34.47,34.51,34.43,34.51,18644.0,34.112,34.1516,34.0724,34.1516,18644.0
2022-04-26 13:40:00,34.49,34.66,34.49,34.58,10122.0,34.1318,34.3,34.1318,34.2209,10122.0
2022-04-26 13:50:00,34.58,34.59,34.53,34.57,9292.0,34.2209,34.2308,34.1714,34.211,9292.0
2022-04-26 14:00:00,34.56,34.58,34.51,34.52,10387.0,34.2011,34.2209,34.1516,34.1615,10387.0
2022-04-26 14:10:00,34.53,34.7,34.53,34.66,25030.0,34.1714,34.3396,34.1714,34.3,25030.0
2022-04-26 14:20:00,34.66,34.84,34.66,34.81,30794.0,34.3,34.4782,34.3,34.4485,30794.0
2022-04-26 14:30:00,34.8,34.81,34.68,34.79,19860.0,34.4386,34.4485,34.3198,34.4287,19860.0
2022-04-26 14:40:00,34.77,34.77,34.59,34.59,50095.0,34.4089,34.4089,34.2308,34.2308,50095.0
2022-04-26 14:50:00,34.6,34.73,34.6,34.67,15843.0,34.2407,34.3693,34.2407,34.3099,15843.0
2022-04-26 15:00:00,34.67,34.7,34.56,34.62,25518.0,34.3099,34.3396,34.2011,34.2605,25518.0
2022-04-26 15:10:00,34.62,34.67,34.44,34.48,32075.0,34.2605,34.3099,34.0823,34.1219,32075.0
2022-04-26 15:20:00,34.47,34.54,34.47,34.51,53405.0,34.112,34.1813,34.112,34.1516,53405.0
2022-04-26 15:30:00,34.5,34.51,34.38,34.45,48138.0,34.1417,34.1516,34.0229,34.0922,48138.0
2022-04-26 15:40:00,34.45,34.46,34.34,34.36,49956.0,34.0922,34.1021,33.9834,34.0032,49956.0
2022-04-26 15:50:00,34.36,34.47,34.25,34.26,267437.0,34.0032,34.112,33.8943,33.9042,267437.0
2022-04-27 09:30:00,34.22,34.25,33.68,33.74,54972.0,33.8646,33.8943,33.3302,33.3896,54972.0
2022-04-27 09:40:00,33.76,34.01,33.62,33.9,17921.0,33.4094,33.6568,33.2708,33.5479,17921.0
2022-04-27 09:50:00,33.91,34.06,33.88,34.02,16331.0,33.5578,33.7063,33.5281,33.6667,16331.0
2022-04-27 10:00:00,34.03,34.19,34.01,34.13,61740.0,33.6766,33.8349,33.6568,33.7755,61740.0
2022-04-27 10:10:00,34.1,34.1,33.7,33.74,43477.0,33.7459,33.7459,33.35,33.3896,43477.0
2022-04-27 10:20:00,33.74,33.79,33.47,33.47,39257.0,33.3896,33.4391,33.1224,33.1224,39257.0
2022-04-27 10:30:00,33.48,33.66,33.37,33.62,64131.0,33.1323,33.3104,33.0234,33.2708,64131.0
2022-04-27 10:40:00,33.61,33.8,33.57,33.8,89291.0,33.2609,33.449,33.2214,33.449,89291.0
2022-04-27 10:50:00,33.77,33.91,33.66,33.88,76098.0,33.4193,33.5578,33.3104,33.5281,76098.0
2022-04-27 11:00:00,33.88,34.11,33.87,33.95,62699.0,33.5281,33.7558,33.5182,33.5974,62699.0
2022-04-27 11:10:00,33.95,34.31,33.93,34.31,70564.0,33.5974,33.9537,33.5776,33.9537,70564.0
2022-04-27 11:20:00,34.31,34.31,34.06,34.12,33072.0,33.9537,33.9537,33.7063,33.7656,33072.0
2022-04-27 11:30:00,34.13,34.18,34.04,34.12,27708.0,33.7755,33.825,33.6865,33.7656,27708.0
2022-04-27 11:40:00,34.11,34.36,34.07,34.3,36444.0,33.7558,34.0032,33.7162,33.9438,36444.0
2022-04-27 11:50:00,34.28,34.37,34.21,34.37,12634.0,33.924,34.0131,33.8547,34.0131,12634.0
2022-04-27 12:00:00,34.36,34.44,34.34,34.44,9333.0,34.0032,34.0823,33.9834,34.0823,9333.0
2022-04-27 12:10:00,34.44,34.45,34.3,34.31,10615.0,34.0823,34.0922,33.9438,33.9537,10615.0
2022-04-27 12:20:00,34.31,34.55,34.31,34.55,9655.0,33.9537,34.1912,33.9537,34.1912,9655.0
2022-04-27 12:30:00,34.56,34.57,34.35,34.39,26953.0,34.2011,34.211,33.9933,34.0328,26953.0
2022-04-27 12:40:00,34.38,34.44,34.32,34.33,35293.0,34.0229,34.0823,33.9636,33.9735,35293.0
2022-04-27 12:50:00,34.33,34.38,34.28,34.36,21860.0,33.9735,34.0229,33.924,34.0032,21860.0
2022-04-27 13:00:00,34.37,34.46,34.24,34.27,23059.0,34.0131,34.1021,33.8844,33.9141,23059.0
2022-04-27 13:10:00,34.27,34.28,34.22,34.22,11031.0,33.9141,33.924,33.8646,33.8646,11031.0
2022-04-27 13:20:00,34.22,34.25,34.08,34.24,22351.0,33.8646,33.8943,33.7261,33.8844,22351.0
2022-04-27 13:30:00,34.25,34.28,34.18,34.23,16682.0,33.8943,33.924,33.825,33.8745,16682.0
2022-04-27 13:40:00,34.23,34.28,34.16,34.25,12676.0,33.8745,33.924,33.8052,33.8943,12676.0
2022-04-27 13:50:00,34.27,34.31,34.24,34.29,15347.0,33.9141,33.9537,33.8844,33.9339,15347.0
2022-04-27 14:00:00,34.28,34.31,34.22,34.27,10695.0,33.924,33.9537,33.8646,33.9141,10695.0
2022-04-27 14:10:00,34.26,34.32,34.22,34.25,14059.0,33.9042,33.9636,33.8646,33.8943,14059.0
2022-04-27 14:20:00,34.26,34.29,34.2,34.24,63304.0,33.9042,33.9339,33.8448,33.8844,63304.0
2022-04-27 14:30:00,34.22,34.34,34.18,34.26,13925.0,33.8646,33.9834,33.825,33.9042,13925.0
2022-04-27 14:40:00,34.27,34.44,34.26,34.39,41279.0,33.9141,34.0823,33.9042,34.0328,41279.0
2022-04-27 14:50:00,34.39,34.39,34.17,34.23,22364.0,34.0328,34.0328,33.8151,33.8745,22364.0
2022-04-27 15:00:00,34.21,34.26,34.11,34.15,81276.0,33.8547,33.9042,33.7558,33.7953,81276.0
2022-04-27 15:10:00,34.15,34.22,34.1,34.15,32431.0,33.7953,33.8646,33.7459,33.7953,32431.0
2022-04-27 15:20:00,34.17,34.34,34.11,34.23,52779.0,33.8151,33.9834,33.7558,33.8745,52779.0
2022-04-27 15:30:00,34.21,34.29,34.15,34.18,22208.0,33.8547,33.9339,33.7953,33.825,22208.0
2022-04-27 15:40:00,34.19,34.45,34.17,34.26,169154.0,33.8349,34.0922,33.8151,33.9042,169154.0
2022-04-27 15:50:00,34.24,34.57,34.14,34.4,835403.0,33.8844,34.211,33.7854,34.0427,835403.0
2022-04-28 09:30:00,34.77,34.9,34.45,34.69,27832.0,34.4089,34.5375,34.0922,34.3297,27832.0
2022-04-28 09:40:00,34.64,34.7,34.38,34.43,11368.0,34.2802,34.3396,34.0229,34.0724,11368.0
2022-04-28 09:50:00,34.44,34.6,34.33,34.54,13790.0,34.0823,34.2407,33.9735,34.1813,13790.0
2022-04-28 10:00:00,34.49,34.49,34.33,34.36,16002.0,34.1318,34.1318,33.9735,34.0032,16002.0
2022-04-28 10:10:00,34.36,34.41,34.2,34.41,18014.0,34.0032,34.0526,33.8448,34.0526,18014.0
2022-04-28 10:20:00,34.4,34.4,34.04,34.09,25300.0,34.0427,34.0427,33.6865,33.736,25300.0
2022-04-28 10:30:00,34.08,34.09,33.95,34.0,17124.0,33.7261,33.736,33.5974,33.6469,17124.0
2022-04-28 10:40:00,34.0,34.11,33.98,34.06,65399.0,33.6469,33.7558,33.6271,33.7063,65399.0
2022-04-28 10:50:00,34.03,34.15,33.93,34.12,26166.0,33.6766,33.7953,33.5776,33.7656,26166.0
2022-04-28 11:00:00,34.12,34.21,34.06,34.14,66292.0,33.7656,33.8547,33.7063,33.7854,66292.0
2022-04-28 11:10:00,34.14,34.14,34.03,34.11,12939.0,33.7854,33.7854,33.6766,33.7558,12939.0
2022-04-28 11:20:00,34.09,34.13,34.08,34.13,13770.0,33.736,33.7755,33.7261,33.7755,13770.0
2022-04-28 11:30:00,34.12,34.15,34.05,34.05,16195.0,33.7656,33.7953,33.6964,33.6964,16195.0
2022-04-28 11:40:00,34.04,34.09,33.99,34.04,9139.0,33.6865,33.736,33.637,33.6865,9139.0
2022-04-28 11:50:00,34.05,34.16,34.05,34.12,12430.0,33.6964,33.8052,33.6964,33.7656,12430.0
2022-04-28 12:00:00,34.11,34.19,34.09,34.11,9300.0,33.7558,33.8349,33.736,33.7558,9300.0
2022-04-28 12:10:00,34.13,34.36,34.12,34.36,35162.0,33.7755,34.0032,33.7656,34.0032,35162.0
2022-04-28 12:20:00,34.34,34.47,34.34,34.45,11615.0,33.9834,34.112,33.9834,34.0922,11615.0
2022-04-28 12:30:00,34.47,34.63,34.46,34.59,27066.0,34.112,34.2704,34.1021,34.2308,27066.0
2022-04-28 12:40:00,34.63,34.86,34.61,34.81,16602.0,34.2704,34.498,34.2506,34.4485,16602.0
2022-04-28 12:50:00,34.79,34.85,34.73,34.73,42413.0,34.4287,34.4881,34.3693,34.3693,42413.0
2022-04-28 13:00:00,34.73,34.86,34.73,34.82,22237.0,34.3693,34.498,34.3693,34.4584,22237.0
2022-04-28 13:10:00,34.84,34.97,34.83,34.96,11213.0,34.4782,34.6068,34.4683,34.5969,11213.0
2022-04-28 13:20:00,34.98,34.99,34.88,34.95,27568.0,34.6167,34.6266,34.5178,34.587,27568.0
2022-04-28 13:30:00,34.96,35.02,34.91,35.0,19365.0,34.5969,34.6563,34.5474,34.6365,19365.0
2022-04-28 13:40:00,35.01,35.04,34.9,35.01,13156.0,34.6464,34.6761,34.5375,34.6464,13156.0
2022-04-28 13:50:00,35.03,35.04,34.86,34.9,26166.0,34.6662,34.6761,34.498,34.5375,26166.0
2022-04-28 14:00:00,34.9,35.02,34.9,35.0,22487.0,34.5375,34.6563,34.5375,34.6365,22487.0
2022-04-28 14:10:00,35.01,35.04,34.93,35.03,15103.0,34.6464,34.6761,34.5672,34.6662,15103.0
2022-04-28 14:20:00,35.04,35.07,34.96,34.96,15713.0,34.6761,34.7058,34.5969,34.5969,15713.0
2022-04-28 14:30:00,34.97,35.04,34.96,35.02,16935.0,34.6068,34.6761,34.5969,34.6563,16935.0
2022-04-28 14:40:00,35.02,35.12,35.02,35.1,14223.0,34.6563,34.7553,34.6563,34.7355,14223.0
2022-04-28 14:50:00,35.11,35.13,35.02,35.08,17678.0,34.7454,34.7652,34.6563,34.7157,17678.0
2022-04-28 15:00:00,35.08,35.1,35.04,35.05,15858.0,34.7157,34.7355,34.6761,34.686,15858.0
2022-04-28 15:10:00,35.06,35.15,35.02,35.15,24538.0,34.6959,34.785,34.6563,34.785,24538.0
2022-04-28 15:20:00,35.13,35.15,35.05,35.06,24401.0,34.7652,34.785,34.686,34.6959,24401.0
2022-04-28 15:30:00,35.07,35.12,35.02,35.07,79256.0,34.7058,34.7553,34.6563,34.7058,79256.0
2022-04-28 15:40:00,35.08,35.16,34.98,34.99,76536.0,34.7157,34.7948,34.6167,34.6266,76536.0
2022-04-28 15:50:00,34.98,35.0,34.89,34.96,241452.0,34.6167,34.6365,34.5277,34.5969,241452.0
2022-04-29 09:30:00,34.93,35.21,34.77,35.1,30158.0,34.5672,34.8443,34.4089,34.7355,30158.0
2022-04-29 09:40:00,35.1,35.15,34.81,34.92,24295.0,34.7355,34.785,34.4485,34.5573,24295.0
2022-04-29 09:50:00,34.93,35.03,34.77,34.97,19055.0,34.5672,34.6662,34.4089,34.6068,19055.0
2022-04-29 10:00:00,34.97,35.03,34.91,35.0,24762.0,34.6068,34.6662,34.5474,34.6365,24762.0
2022-04-29 10:10:00,35.0,35.06,34.65,34.65,32719.0,34.6365,34.6959,34.2901,34.2901,32719.0
2022-04-29 10:20:00,34.66,34.77,34.64,34.65,17496.0,34.3,34.4089,34.2802,34.2901,17496.0
2022-04-29 10:30:00,34.64,34.69,34.57,34.57,41154.0,34.2802,34.3297,34.211,34.211,41154.0
2022-04-29 10:40:00,34.56,34.66,34.52,34.62,45352.0,34.2011,34.3,34.1615,34.2605,45352.0
2022-04-29 10:50:00,34.63,34.92,34.61,34.87,21032.0,34.2704,34.5573,34.2506,34.5079,21032.0
2022-04-29 11:00:00,34.86,34.98,34.82,34.91,13429.0,34.498,34.6167,34.4584,34.5474,13429.0
2022-04-29 11:10:00,34.96,34.96,34.86,34.93,12077.0,34.5969,34.5969,34.498,34.5672,12077.0
2022-04-29 11:20:00,34.95,35.0,34.92,34.95,14318.0,34.587,34.6365,34.5573,34.587,14318.0
2022-04-29 11:30:00,34.94,35.03,34.93,35.01,12073.0,34.5771,34.6662,34.5672,34.6464,12073.0
2022-04-29 11:40:00,34.99,35.07,34.96,34.99,8300.0,34.6266,34.7058,34.5969,34.6266,8300.0
2022-04-29 11:50:00,34.97,34.99,34.91,34.95,11317.0,34.6068,34.6266,34.5474,34.587,11317.0
2022-04-29 12:00:00,34.94,34.97,34.71,34.73,7045.0,34.5771,34.6068,34.3495,34.3693,7045.0
2022-04-29 12:10:00,34.72,34.8,34.71,34.75,9013.0,34.3594,34.4386,34.3495,34.3891,9013.0
2022-04-29 12:20:00,34.74,34.77,34.69,34.69,10803.0,34.3792,34.4089,34.3297,34.3297,10803.0
2022-04-29 12:30:00,34.71,34.74,34.65,34.72,7177.0,34.3495,34.3792,34.2901,34.3594,7177.0
2022-04-29 12:40:00,34.69,34.69,34.58,34.58,6836.0,34.3297,34.3297,34.2209,34.2209,6836.0
2022-04-29 12:50:00,34.57,34.57,34.46,34.49,9348.0,34.211,34.211,34.1021,34.1318,9348.0
2022-04-29 13:00:00,34.47,34.59,34.47,34.5,14648.0,34.112,34.2308,34.112,34.1417,14648.0
2022-04-29 13:10:00,34.5,34.56,34.48,34.54,10121.0,34.1417,34.2011,34.1219,34.1813,10121.0
2022-04-29 13:20:00,34.55,34.66,34.53,34.61,13381.0,34.1912,34.3,34.1714,34.2506,13381.0
2022-04-29 13:30:00,34.62,34.73,34.62,34.69,10497.0,34.2605,34.3693,34.2605,34.3297,10497.0
2022-04-29 13:40:00,34.69,34.69,34.49,34.53,11522.0,34.3297,34.3297,34.1318,34.1714,11522.0
2022-04-29 13:50:00,34.52,34.58,34.5,34.53,16716.0,34.1615,34.2209,34.1417,34.1714,16716.0
2022-04-29 14:00:00,34.53,34.58,34.49,34.58,13989.0,34.1714,34.2209,34.1318,34.2209,13989.0
2022-04-29 14:10:00,34.56,34.64,34.52,34.58,18000.0,34.2011,34.2802,34.1615,34.2209,18000.0
2022-04-29 14:20:00,34.58,34.66,34.52,34.61,19267.0,34.2209,34.3,34.1615,34.2506,19267.0
2022-04-29 14:30:00,34.61,34.64,34.5,34.5,17041.0,34.2506,34.2802,34.1417,34.1417,17041.0
2022-04-29 14:40:00,34.5,34.55,34.4,34.4,20557.0,34.1417,34.1912,34.0427,34.0427,20557.0
2022-04-29 14:50:00,34.4,34.4,34.31,34.34,58321.0,34.0427,34.0427,33.9537,33.9834,58321.0
2022-04-29 15:00:00,34.33,34.34,34.17,34.17,27478.0,33.9735,33.9834,33.8151,33.8151,27478.0
2022-04-29 15:10:00,34.18,34.23,34.11,34.19,35708.0,33.825,33.8745,33.7558,33.8349,35708.0
2022-04-29 15:20:00,34.19,34.22,34.12,34.13,24585.0,33.8349,33.8646,33.7656,33.7755,24585.0
2022-04-29 15:30:00,34.12,34.33,34.12,34.29,47505.0,33.7656,33.9735,33.7656,33.9339,47505.0
2022-04-29 15:40:00,34.29,34.4,34.11,34.12,109938.0,33.9339,34.0427,33.7558,33.7656,109938.0
2022-04-29 15:50:00,34.1,34.16,33.97,34.11,259121.0,33.7459,33.8052,33.6172,33.7558,259121.0
2022-05-02 09:30:00,34.12,34.25,33.75,34.0,59574.0,33.7656,33.8943,33.3995,33.6469,59574.0
2022-05-02 09:40:00,34.0,34.03,33.75,33.91,117938.0,33.6469,33.6766,33.3995,33.5578,117938.0
2022-05-02 09:50:00,33.88,34.02,33.84,33.99,55728.0,33.5281,33.6667,33.4886,33.637,55728.0
2022-05-02 10:00:00,33.99,34.06,33.72,33.75,32975.0,33.637,33.7063,33.3698,33.3995,32975.0
2022-05-02 10:10:00,33.72,33.94,33.71,33.92,26466.0,33.3698,33.5875,33.3599,33.5677,26466.0
2022-05-02 10:20:00,33.91,34.28,33.86,34.21,31341.0,33.5578,33.924,33.5083,33.8547,31341.0
2022-05-02 10:30:00,34.19,34.34,34.12,34.2,33568.0,33.8349,33.9834,33.7656,33.8448,33568.0
2022-05-02 10:40:00,34.19,34.23,33.98,34.04,51277.0,33.8349,33.8745,33.6271,33.6865,51277.0
2022-05-02 10:50:00,34.04,34.07,33.87,33.89,41780.0,33.6865,33.7162,33.5182,33.538,41780.0
2022-05-02 11:00:00,33.9,33.93,33.63,33.71,40740.0,33.5479,33.5776,33.2807,33.3599,40740.0
2022-05-02 11:10:00,33.71,33.71,33.61,33.7,49471.0,33.3599,33.3599,33.2609,33.35,49471.0
2022-05-02 11:20:00,33.71,33.71,33.59,33.59,24933.0,33.3599,33.3599,33.2412,33.2412,24933.0
2022-05-02 11:30:00,33.62,33.74,33.55,33.61,29435.0,33.2708,33.3896,33.2016,33.2609,29435.0
2022-05-02 11:40:00,33.62,33.73,33.59,33.68,17625.0,33.2708,33.3797,33.2412,33.3302,17625.0
2022-05-02 11:50:00,33.68,33.8,33.68,33.77,17452.0,33.3302,33.449,33.3302,33.4193,17452.0
2022-05-02 12:00:00,33.77,33.8,33.53,33.59,16031.0,33.4193,33.449,33.1818,33.2412,16031.0
2022-05-02 12:10:00,33.58,33.7,33.55,33.69,88016.0,33.2313,33.35,33.2016,33.3401,88016.0
2022-05-02 12:20:00,33.69,33.78,33.64,33.69,19549.0,33.3401,33.4292,33.2906,33.3401,19549.0
2022-05-02 12:30:00,33.7,33.7,33.6,33.6,16499.0,33.35,33.35,33.251,33.251,16499.0
2022-05-02 12:40:00,33.61,33.67,33.52,33.59,17975.0,33.2609,33.3203,33.1719,33.2412,17975.0
2022-05-02 12:50:00,33.58,33.59,33.4,33.43,22756.0,33.2313,33.2412,33.0531,33.0828,22756.0
2022-05-02 13:00:00,33.43,33.53,33.36,33.49,19950.0,33.0828,33.1818,33.0135,33.1422,19950.0
2022-05-02 13:10:00,33.45,33.54,33.36,33.39,31422.0,33.1026,33.1917,33.0135,33.0432,31422.0
2022-05-02 13:20:00,33.38,33.41,33.33,33.36,22792.0,33.0333,33.063,32.9839,33.0135,22792.0
2022-05-02 13:30:00,33.34,33.41,33.26,33.28,26794.0,32.9937,33.063,32.9146,32.9344,26794.0
2022-05-02 13:40:00,33.29,33.31,33.18,33.21,26337.0,32.9443,32.9641,32.8354,32.8651,26337.0
2022-05-02 13:50:00,33.24,33.26,33.13,33.25,20044.0,32.8948,32.9146,32.7859,32.9047,20044.0
2022-05-02 14:00:00,33.24,33.32,33.13,33.19,21597.0,32.8948,32.974,32.7859,32.8453,21597.0
2022-05-02 14:10:00,33.15,33.15,32.96,32.97,17134.0,32.8057,32.8057,32.6177,32.6276,17134.0
2022-05-02 14:20:00,32.98,33.12,32.97,33.09,18659.0,32.6375,32.776,32.6276,32.7463,18659.0
2022-05-02 14:30:00,33.08,33.13,33.02,33.08,38177.0,32.7364,32.7859,32.6771,32.7364,38177.0
2022-05-02 14:40:00,33.05,33.12,32.91,33.11,40778.0,32.7068,32.776,32.5682,32.7661,40778.0
2022-05-02 14:50:00,33.12,33.25,33.07,33.09,26755.0,32.776,32.9047,32.7266,32.7463,26755.0
2022-05-02 15:00:00,33.08,33.42,33.08,33.36,28760.0,32.7364,33.0729,32.7364,33.0135,28760.0
2022-05-02 15:10:00,33.36,33.48,33.3,33.4,64075.0,33.0135,33.1323,32.9542,33.0531,64075.0
2022-05-02 15:20:00,33.41,33.49,33.39,33.48,109642.0,33.063,33.1422,33.0432,33.1323,109642.0
2022-05-02 15:30:00,33.48,33.6,33.46,33.48,109955.0,33.1323,33.251,33.1125,33.1323,109955.0
2022-05-02 15:40:00,33.49,33.65,33.43,33.62,245836.0,33.1422,33.3005,33.0828,33.2708,245836.0
2022-05-02 15:50:00,33.62,33.73,33.54,33.7,610844.0,33.2708,33.3797,33.1917,33.35,610844.0
2022-05-03 09:30:00,34.35,34.79,33.76,33.77,103355.0,33.9933,34.4287,33.4094,33.4193,103355.0
2022-05-03 09:40:00,33.8,33.92,33.58,33.59,123192.0,33.449,33.5677,33.2313,33.2412,123192.0
2022-05-03 09:50:00,33.58,33.72,33.49,33.49,68835.0,33.2313,33.3698,33.1422,33.1422,68835.0
2022-05-03 10:00:00,33.52,34.32,33.5,34.0,89358.0,33.1719,33.9636,33.1521,33.6469,89358.0
2022-05-03 10:10:00,34.03,34.19,33.82,33.94,23916.0,33.6766,33.8349,33.4688,33.5875,23916.0
2022-05-03 10:20:00,33.95,34.22,33.8,34.18,49895.0,33.5974,33.8646,33.449,33.825,49895.0
2022-05-03 10:30:00,34.14,34.38,34.11,34.38,50816.0,33.7854,34.0229,33.7558,34.0229,50816.0
2022-05-03 10:40:00,34.38,34.67,34.17,34.3,163028.0,34.0229,34.3099,33.8151,33.9438,163028.0
2022-05-03 10:50:00,34.31,34.93,34.27,34.71,174476.0,33.9537,34.5672,33.9141,34.3495,174476.0
2022-05-03 11:00:00,34.71,35.37,34.65,35.26,121216.0,34.3495,35.0027,34.2901,34.8938,121216.0
2022-05-03 11:10:00,35.25,35.48,35.05,35.47,136318.0,34.8839,35.1115,34.686,35.1016,136318.0
2022-05-03 11:20:00,35.48,35.59,35.29,35.4,91937.0,35.1115,35.2204,34.9235,35.0324,91937.0
2022-05-03 11:30:00,35.41,35.7,35.41,35.53,55741.0,35.0423,35.3292,35.0423,35.161,55741.0
2022-05-03 11:40:00,35.51,35.59,35.16,35.2,113219.0,35.1412,35.2204,34.7948,34.8344,113219.0
2022-05-03 11:50:00,35.19,35.26,35.11,35.12,33462.0,34.8245,34.8938,34.7454,34.7553,33462.0
2022-05-03 12:00:00,35.1,35.28,34.86,34.92,31870.0,34.7355,34.9136,34.498,34.5573,31870.0
2022-05-03 12:10:00,34.93,35.16,34.92,35.12,88359.0,34.5672,34.7948,34.5573,34.7553,88359.0
2022-05-03 12:20:00,35.14,35.17,35.02,35.02,28949.0,34.7751,34.8047,34.6563,34.6563,28949.0
2022-05-03 12:30:00,35.0,35.08,34.95,34.95,24590.0,34.6365,34.7157,34.587,34.587,24590.0
2022-05-03 12:40:00,34.95,34.97,34.8,34.94,38826.0,34.587,34.6068,34.4386,34.5771,38826.0
2022-05-03 12:50:00,34.92,35.1,34.92,35.08,12942.0,34.5573,34.7355,34.5573,34.7157,12942.0
2022-05-03 13:00:00,35.1,35.31,35.1,35.3,33538.0,34.7355,34.9433,34.7355,34.9334,33538.0
2022-05-03 13:10:00,35.3,35.52,35.29,35.46,31255.0,34.9334,35.1511,34.9235,35.0917,31255.0
2022-05-03 13:20:00,35.46,35.5,35.17,35.19,228514.0,35.0917,35.1313,34.8047,34.8245,228514.0
2022-05-03 13:30:00,35.19,35.43,35.19,35.41,84817.0,34.8245,35.062,34.8245,35.0423,84817.0
2022-05-03 13:40:00,35.42,35.42,35.23,35.25,28136.0,35.0521,35.0521,34.8641,34.8839,28136.0
2022-05-03 13:50:00,35.27,35.28,35.19,35.21,26133.0,34.9037,34.9136,34.8245,34.8443,26133.0
2022-05-03 14:00:00,35.2,35.21,35.02,35.05,26692.0,34.8344,34.8443,34.6563,34.686,26692.0
2022-05-03 14:10:00,35.04,35.04,34.86,34.86,16143.0,34.6761,34.6761,34.498,34.498,16143.0
2022-05-03 14:20:00,34.88,34.91,34.79,34.86,28536.0,34.5178,34.5474,34.4287,34.498,28536.0
2022-05-03 14:30:00,34.87,35.03,34.81,34.85,23217.0,34.5079,34.6662,34.4485,34.4881,23217.0
2022-05-03 14:40:00,34.85,34.9,34.73,34.9,24743.0,34.4881,34.5375,34.3693,34.5375,24743.0
2022-05-03 14:50:00,34.88,35.11,34.88,35.1,17588.0,34.5178,34.7454,34.5178,34.7355,17588.0
2022-05-03 15:00:00,35.09,35.11,34.99,35.09,25646.0,34.7256,34.7454,34.6266,34.7256,25646.0
2022-05-03 15:10:00,35.09,35.21,35.07,35.14,30653.0,34.7256,34.8443,34.7058,34.7751,30653.0
2022-05-03 15:20:00,35.15,35.21,35.02,35.04,65914.0,34.785,34.8443,34.6563,34.6761,65914.0
2022-05-03 15:30:00,35.04,35.11,34.99,35.04,47681.0,34.6761,34.7454,34.6266,34.6761,47681.0
2022-05-03 15:40:00,35.05,35.05,34.87,34.92,74546.0,34.686,34.686,34.5079,34.5573,74546.0
2022-05-03 15:50:00,34.91,35.03,34.83,34.99,302177.0,34.5474,34.6662,34.4683,34.6266,302177.0
2022-05-04 09:30:00,34.93,34.96,34.59,34.96,105079.0,34.5672,34.5969,34.2308,34.5969,105079.0
2022-05-04 09:40:00,34.96,35.48,34.92,35.41,52377.0,34.5969,35.1115,34.5573,35.0423,52377.0
2022-05-04 09:50:00,35.39,35.42,35.15,35.15,41509.0,35.0225,35.0521,34.785,34.785,41509.0
2022-05-04 10:00:00,35.14,35.2,34.84,34.84,163163.0,34.7751,34.8344,34.4782,34.4782,163163.0
2022-05-04 10:10:00,34.81,35.06,34.81,35.0,23339.0,34.4485,34.6959,34.4485,34.6365,23339.0
2022-05-04 10:20:00,35.0,35.08,34.98,35.0,26667.0,34.6365,34.7157,34.6167,34.6365,26667.0
2022-05-04 10:30:00,34.97,34.98,34.79,34.92,41836.0,34.6068,34.6167,34.4287,34.5573,41836.0
2022-05-04 10:40:00,34.94,34.97,34.61,34.85,207898.0,34.5771,34.6068,34.2506,34.4881,207898.0
2022-05-04 10:50:00,34.85,34.9,34.73,34.86,76974.0,34.4881,34.5375,34.3693,34.498,76974.0
2022-05-04 11:00:00,34.86,34.88,34.81,34.87,23525.0,34.498,34.5178,34.4485,34.5079,23525.0
2022-05-04 11:10:00,34.87,34.88,34.69,34.85,42595.0,34.5079,34.5178,34.3297,34.4881,42595.0
2022-05-04 11:20:00,34.85,34.86,34.72,34.8,27665.0,34.4881,34.498,34.3594,34.4386,27665.0
2022-05-04 11:30:00,34.79,34.8,34.66,34.66,29159.0,34.4287,34.4386,34.3,34.3,29159.0
2022-05-04 11:40:00,34.66,34.71,34.56,34.65,21488.0,34.3,34.3495,34.2011,34.2901,21488.0
2022-05-04 11:50:00,34.64,34.76,34.57,34.76,64855.0,34.2802,34.399,34.211,34.399,64855.0
2022-05-04 12:00:00,34.74,34.86,34.7,34.86,51069.0,34.3792,34.498,34.3396,34.498,51069.0
2022-05-04 12:10:00,34.85,35.13,34.79,35.13,159170.0,34.4881,34.7652,34.4287,34.7652,159170.0
2022-05-04 12:20:00,35.13,35.29,35.12,35.26,48041.0,34.7652,34.9235,34.7553,34.8938,48041.0
2022-05-04 12:30:00,35.28,35.42,35.23,35.42,37755.0,34.9136,35.0521,34.8641,35.0521,37755.0
2022-05-04 12:40:00,35.4,35.42,35.31,35.34,50885.0,35.0324,35.0521,34.9433,34.973,50885.0
2022-05-04 12:50:00,35.35,35.42,35.31,35.36,23359.0,34.9829,35.0521,34.9433,34.9928,23359.0
2022-05-04 13:00:00,35.37,35.41,35.29,35.34,29634.0,35.0027,35.0423,34.9235,34.973,29634.0
2022-05-04 13:10:00,35.34,35.34,35.16,35.21,39671.0,34.973,34.973,34.7948,34.8443,39671.0
2022-05-04 13:20:00,35.21,35.28,35.19,35.27,37723.0,34.8443,34.9136,34.8245,34.9037,37723.0
2022-05-04 13:30:00,35.27,35.31,35.11,35.17,35069.0,34.9037,34.9433,34.7454,34.8047,35069.0
2022-05-04 13:40:00,35.17,35.18,35.04,35.08,31664.0,34.8047,34.8146,34.6761,34.7157,31664.0
2022-05-04 13:50:00,35.06,35.31,34.97,35.2,51839.0,34.6959,34.9433,34.6068,34.8344,51839.0
2022-05-04 14:00:00,35.2,35.37,35.09,35.28,71074.0,34.8344,35.0027,34.7256,34.9136,71074.0
2022-05-04 14:10:00,35.25,35.45,35.24,35.33,47848.0,34.8839,35.0818,34.874,34.9631,47848.0
2022-05-04 14:20:00,35.32,35.64,35.22,35.59,47321.0,34.9532,35.2699,34.8542,35.2204,47321.0
2022-05-04 14:30:00,35.61,35.61,35.08,35.31,45015.0,35.2402,35.2402,34.7157,34.9433,45015.0
2022-05-04 14:40:00,35.33,35.9,35.33,35.75,40656.0,34.9631,35.5272,34.9631,35.3787,40656.0
2022-05-04 14:50:00,35.78,36.03,35.73,35.97,83766.0,35.4084,35.6558,35.3589,35.5964,83766.0
2022-05-04 15:00:00,35.98,36.1,35.92,36.02,34719.0,35.6063,35.7251,35.547,35.6459,34719.0
2022-05-04 15:10:00,36.02,36.21,36.01,36.08,50921.0,35.6459,35.8339,35.636,35.7053,50921.0
2022-05-04 15:20:00,36.09,36.33,36.09,36.32,66197.0,35.7152,35.9527,35.7152,35.9428,66197.0
2022-05-04 15:30:00,36.32,36.5,36.29,36.45,70262.0,35.9428,36.1209,35.9131,36.0715,70262.0
2022-05-04 15:40:00,36.44,36.53,36.41,36.52,88627.0,36.0616,36.1506,36.0319,36.1407,88627.0
2022-05-04 15:50:00,36.55,36.6,36.47,36.56,327161.0,36.1704,36.2199,36.0912,36.1803,327161.0
2022-05-05 09:30:00,36.26,36.42,36.18,36.34,29512.0,35.9037,36.0621,35.8245,35.9829,29512.0
2022-05-05 09:40:00,36.39,36.5,36.04,36.13,27319.0,36.0324,36.1413,35.6858,35.775,27319.0
2022-05-05 09:50:00,36.1,36.15,35.98,36.01,25667.0,35.7453,35.7948,35.6264,35.6561,25667.0
2022-05-05 10:00:00,36.0,36.02,35.6,35.65,27446.0,35.6462,35.666,35.2502,35.2997,27446.0
2022-05-05 10:10:00,35.62,35.97,35.47,35.94,43201.0,35.27,35.6165,35.1214,35.5868,43201.0
2022-05-05 10:20:00,35.92,36.04,35.62,35.64,35189.0,35.567,35.6858,35.27,35.2898,35189.0
2022-05-05 10:30:00,35.64,35.78,35.62,35.67,31275.0,35.2898,35.4284,35.27,35.3195,31275.0
2022-05-05 10:40:00,35.65,35.8,35.36,35.37,28735.0,35.2997,35.4482,35.0125,35.0224,28735.0
2022-05-05 10:50:00,35.39,35.48,35.32,35.47,16312.0,35.0422,35.1313,34.9729,35.1214,16312.0
2022-05-05 11:00:00,35.46,35.56,35.14,35.17,20805.0,35.1115,35.2106,34.7947,34.8244,20805.0
2022-05-05 11:10:00,35.16,35.28,35.09,35.2,42207.0,34.8145,34.9333,34.7452,34.8541,42207.0
2022-05-05 11:20:00,35.19,35.25,35.12,35.13,24757.0,34.8442,34.9036,34.7749,34.7848,24757.0
2022-05-05 11:30:00,35.13,35.38,35.09,35.34,18498.0,34.7848,35.0323,34.7452,34.9927,18498.0
2022-05-05 11:40:00,35.33,35.33,35.14,35.2,10237.0,34.9828,34.9828,34.7947,34.8541,10237.0
2022-05-05 11:50:00,35.22,35.23,34.93,35.02,30591.0,34.8739,34.8838,34.5868,34.6759,30591.0
2022-05-05 12:00:00,34.99,35.13,34.87,35.12,29185.0,34.6462,34.7848,34.5273,34.7749,29185.0
2022-05-05 12:10:00,35.1,35.28,35.05,35.27,27002.0,34.7551,34.9333,34.7056,34.9234,27002.0
2022-05-05 12:20:00,35.27,35.41,35.26,35.3,63657.0,34.9234,35.062,34.9135,34.9531,63657.0
2022-05-05 12:30:00,35.3,35.37,35.15,35.16,37707.0,34.9531,35.0224,34.8046,34.8145,37707.0
2022-05-05 12:40:00,35.14,35.16,35.06,35.11,19208.0,34.7947,34.8145,34.7155,34.765,19208.0
2022-05-05 12:50:00,35.13,35.43,35.11,35.42,38087.0,34.7848,35.0818,34.765,35.0719,38087.0
2022-05-05 13:00:00,35.42,35.64,35.42,35.61,38821.0,35.0719,35.2898,35.0719,35.2601,38821.0
2022-05-05 13:10:00,35.6,35.61,35.42,35.46,27304.0,35.2502,35.2601,35.0719,35.1115,27304.0
2022-05-05 13:20:00,35.44,35.52,35.41,35.52,23341.0,35.0917,35.171,35.062,35.171,23341.0
2022-05-05 13:30:00,35.5,35.59,35.42,35.52,24154.0,35.1512,35.2403,35.0719,35.171,24154.0
2022-05-05 13:40:00,35.48,35.58,35.46,35.47,15545.0,35.1313,35.2304,35.1115,35.1214,15545.0
2022-05-05 13:50:00,35.47,35.47,35.35,35.46,20316.0,35.1214,35.1214,35.0026,35.1115,20316.0
2022-05-05 14:00:00,35.45,35.48,35.4,35.48,18659.0,35.1016,35.1313,35.0521,35.1313,18659.0
2022-05-05 14:10:00,35.48,35.61,35.39,35.6,20521.0,35.1313,35.2601,35.0422,35.2502,20521.0
2022-05-05 14:20:00,35.63,35.67,35.33,35.35,32048.0,35.2799,35.3195,34.9828,35.0026,32048.0
2022-05-05 14:30:00,35.33,35.43,35.3,35.42,25291.0,34.9828,35.0818,34.9531,35.0719,25291.0
2022-05-05 14:40:00,35.42,35.48,35.37,35.48,28253.0,35.0719,35.1313,35.0224,35.1313,28253.0
2022-05-05 14:50:00,35.47,35.58,35.45,35.5,29730.0,35.1214,35.2304,35.1016,35.1512,29730.0
2022-05-05 15:00:00,35.5,35.51,35.29,35.35,31148.0,35.1512,35.1611,34.9432,35.0026,31148.0
2022-05-05 15:10:00,35.34,35.35,35.24,35.27,27649.0,34.9927,35.0026,34.8937,34.9234,27649.0
2022-05-05 15:20:00,35.26,35.27,35.08,35.1,38372.0,34.9135,34.9234,34.7353,34.7551,38372.0
2022-05-05 15:30:00,35.11,35.26,35.0,35.17,44022.0,34.765,34.9135,34.6561,34.8244,44022.0
2022-05-05 15:40:00,35.2,35.26,35.02,35.06,69825.0,34.8541,34.9135,34.6759,34.7155,69825.0
2022-05-05 15:50:00,35.09,35.49,35.09,35.46,305138.0,34.7452,35.1413,34.7452,35.1115,305138.0
2022-05-06 09:30:00,35.27,35.31,35.01,35.11,29420.0,34.9234,34.963,34.666,34.765,29420.0
2022-05-06 09:40:00,35.15,35.15,34.57,34.62,22366.0,34.8046,34.8046,34.2303,34.2798,22366.0
2022-05-06 09:50:00,34.64,34.7,34.34,34.42,25132.0,34.2996,34.359,34.0026,34.0818,25132.0
2022-05-06 10:00:00,34.4,34.65,34.26,34.48,83826.0,34.062,34.3095,33.9233,34.1412,83826.0
2022-05-06 10:10:00,34.47,34.7,34.32,34.55,35449.0,34.1313,34.359,33.9827,34.2105,35449.0
2022-05-06 10:20:00,34.55,34.65,34.45,34.5,30733.0,34.2105,34.3095,34.1115,34.161,30733.0
2022-05-06 10:30:00,34.53,34.56,34.21,34.32,32118.0,34.1907,34.2204,33.8738,33.9827,32118.0
2022-05-06 10:40:00,34.34,34.69,34.32,34.62,43091.0,34.0026,34.3491,33.9827,34.2798,43091.0
2022-05-06 10:50:00,34.64,34.7,34.54,34.66,38421.0,34.2996,34.359,34.2006,34.3194,38421.0
2022-05-06 11:00:00,34.64,34.71,34.51,34.54,80956.0,34.2996,34.3689,34.1709,34.2006,80956.0
2022-05-06 11:10:00,34.53,34.69,34.47,34.62,177359.0,34.1907,34.3491,34.1313,34.2798,177359.0
2022-05-06 11:20:00,34.63,34.76,34.52,34.66,201575.0,34.2897,34.4184,34.1808,34.3194,201575.0
2022-05-06 11:30:00,34.67,34.73,34.27,34.27,86577.0,34.3293,34.3887,33.9332,33.9332,86577.0
2022-05-06 11:40:00,34.29,34.4,34.26,34.36,19320.0,33.953,34.062,33.9233,34.0224,19320.0
2022-05-06 11:50:00,34.36,34.46,34.28,34.34,16141.0,34.0224,34.1214,33.9431,34.0026,16141.0
2022-05-06 12:00:00,34.33,34.71,34.3,34.64,31559.0,33.9927,34.3689,33.9629,34.2996,31559.0
2022-05-06 12:10:00,34.64,34.65,34.29,34.33,19918.0,34.2996,34.3095,33.953,33.9927,19918.0
2022-05-06 12:20:00,34.35,34.72,34.35,34.69,23964.0,34.0125,34.3788,34.0125,34.3491,23964.0
2022-05-06 12:30:00,34.7,34.8,34.61,34.73,20418.0,34.359,34.458,34.2699,34.3887,20418.0
2022-05-06 12:40:00,34.73,34.74,34.64,34.68,27980.0,34.3887,34.3986,34.2996,34.3392,27980.0
2022-05-06 12:50:00,34.69,34.96,34.58,34.94,45940.0,34.3491,34.6165,34.2402,34.5967,45940.0
2022-05-06 13:00:00,34.94,35.03,34.87,34.87,21790.0,34.5967,34.6858,34.5273,34.5273,21790.0
2022-05-06 13:10:00,34.88,34.9,34.72,34.74,20455.0,34.5372,34.557,34.3788,34.3986,20455.0
2022-05-06 13:20:00,34.72,34.89,34.68,34.82,35092.0,34.3788,34.5471,34.3392,34.4778,35092.0
2022-05-06 13:30:00,34.84,34.91,34.64,34.69,32121.0,34.4976,34.567,34.2996,34.3491,32121.0
2022-05-06 13:40:00,34.7,34.83,34.63,34.8,21915.0,34.359,34.4877,34.2897,34.458,21915.0
2022-05-06 13:50:00,34.85,34.85,34.73,34.81,22654.0,34.5075,34.5075,34.3887,34.4679,22654.0
2022-05-06 14:00:00,34.8,34.83,34.6,34.63,23970.0,34.458,34.4877,34.26,34.2897,23970.0
2022-05-06 14:10:00,34.62,34.87,34.62,34.82,27035.0,34.2798,34.5273,34.2798,34.4778,27035.0
2022-05-06 14:20:00,34.82,34.82,34.68,34.7,21533.0,34.4778,34.4778,34.3392,34.359,21533.0
2022-05-06 14:30:00,34.7,34.74,34.63,34.7,28989.0,34.359,34.3986,34.2897,34.359,28989.0
2022-05-06 14:40:00,34.71,34.81,34.65,34.8,15963.0,34.3689,34.4679,34.3095,34.458,15963.0
2022-05-06 14:50:00,34.78,35.02,34.78,34.81,141859.0,34.4382,34.6759,34.4382,34.4679,141859.0
2022-05-06 15:00:00,34.83,34.86,34.7,34.72,28147.0,34.4877,34.5174,34.359,34.3788,28147.0
2022-05-06 15:10:00,34.73,34.8,34.67,34.74,38986.0,34.3887,34.458,34.3293,34.3986,38986.0
2022-05-06 15:20:00,34.76,34.76,34.63,34.75,37545.0,34.4184,34.4184,34.2897,34.4085,37545.0
2022-05-06 15:30:00,34.75,35.0,34.74,34.97,56269.0,34.4085,34.6561,34.3986,34.6264,56269.0
2022-05-06 15:40:00,34.98,35.03,34.89,34.92,216518.0,34.6363,34.6858,34.5471,34.5769,216518.0
2022-05-06 15:50:00,34.92,35.05,34.88,35.03,332417.0,34.5769,34.7056,34.5372,34.6858,332417.0
2022-05-09 09:30:00,34.52,34.69,34.43,34.54,34138.0,34.1808,34.3491,34.0917,34.2006,34138.0
2022-05-09 09:40:00,34.51,34.56,34.25,34.36,30547.0,34.1709,34.2204,33.9134,34.0224,30547.0
2022-05-09 09:50:00,34.37,34.58,34.26,34.48,32537.0,34.0323,34.2402,33.9233,34.1412,32537.0
2022-05-09 10:00:00,34.42,34.61,34.24,34.25,20361.0,34.0818,34.2699,33.9035,33.9134,20361.0
2022-05-09 10:10:00,34.26,34.47,34.25,34.29,57893.0,33.9233,34.1313,33.9134,33.953,57893.0
2022-05-09 10:20:00,34.26,34.28,34.09,34.09,25070.0,33.9233,33.9431,33.755,33.755,25070.0
2022-05-09 10:30:00,34.09,34.09,33.91,33.91,41547.0,33.755,33.755,33.5768,33.5768,41547.0
2022-05-09 10:40:00,33.92,34.02,33.89,33.91,36205.0,33.5867,33.6857,33.557,33.5768,36205.0
2022-05-09 10:50:00,33.91,33.92,33.62,33.62,25868.0,33.5768,33.5867,33.2896,33.2896,25868.0
2022-05-09 11:00:00,33.61,33.65,33.42,33.46,45466.0,33.2797,33.3193,33.0916,33.1312,45466.0
2022-05-09 11:10:00,33.45,33.5,33.28,33.3,99846.0,33.1213,33.1708,32.953,32.9728,99846.0
2022-05-09 11:20:00,33.27,33.32,33.18,33.18,59335.0,32.9431,32.9926,32.854,32.854,59335.0
2022-05-09 11:30:00,33.18,33.21,33.05,33.18,87885.0,32.854,32.8837,32.7252,32.854,87885.0
2022-05-09 11:40:00,33.18,33.5,33.1,33.39,137403.0,32.854,33.1708,32.7747,33.0619,137403.0
2022-05-09 11:50:00,33.41,33.63,33.39,33.57,33760.0,33.0817,33.2995,33.0619,33.2401,33760.0
2022-05-09 12:00:00,33.56,33.77,33.4,33.64,41758.0,33.2302,33.4382,33.0718,33.3094,41758.0
2022-05-09 12:10:00,33.64,33.88,33.61,33.83,74642.0,33.3094,33.5471,33.2797,33.4976,74642.0
2022-05-09 12:20:00,33.82,33.9,33.63,33.71,54064.0,33.4877,33.5669,33.2995,33.3787,54064.0
2022-05-09 12:30:00,33.71,33.84,33.53,33.53,43159.0,33.3787,33.5075,33.2005,33.2005,43159.0
2022-05-09 12:40:00,33.53,33.57,33.43,33.44,37499.0,33.2005,33.2401,33.1015,33.1114,37499.0
2022-05-09 12:50:00,33.43,33.47,33.27,33.28,39242.0,33.1015,33.1411,32.9431,32.953,39242.0
2022-05-09 13:00:00,33.28,33.29,33.19,33.26,43391.0,32.953,32.9629,32.8639,32.9332,43391.0
2022-05-09 13:10:00,33.25,33.26,33.2,33.26,64733.0,32.9233,32.9332,32.8738,32.9332,64733.0
2022-05-09 13:20:00,33.25,33.49,33.19,33.46,63631.0,32.9233,33.1609,32.8639,33.1312,63631.0
2022-05-09 13:30:00,33.46,33.51,33.29,33.39,40459.0,33.1312,33.1807,32.9629,33.0619,40459.0
2022-05-09 13:40:00,33.38,33.58,33.38,33.5,32391.0,33.052,33.25,33.052,33.1708,32391.0
2022-05-09 13:50:00,33.5,33.51,33.31,33.49,33886.0,33.1708,33.1807,32.9827,33.1609,33886.0
2022-05-09 14:00:00,33.5,33.55,33.41,33.47,54187.0,33.1708,33.2203,33.0817,33.1411,54187.0
2022-05-09 14:10:00,33.45,33.62,33.42,33.62,65523.0,33.1213,33.2896,33.0916,33.2896,65523.0
2022-05-09 14:20:00,33.6,33.61,33.42,33.48,42211.0,33.2698,33.2797,33.0916,33.151,42211.0
2022-05-09 14:30:00,33.48,33.59,33.37,33.54,61651.0,33.151,33.2599,33.0421,33.2104,61651.0
2022-05-09 14:40:00,33.54,33.66,33.48,33.49,37214.0,33.2104,33.3292,33.151,33.1609,37214.0
2022-05-09 14:50:00,33.45,33.67,33.39,33.63,37081.0,33.1213,33.3391,33.0619,33.2995,37081.0
2022-05-09 15:00:00,33.64,33.76,33.61,33.69,41330.0,33.3094,33.4283,33.2797,33.3589,41330.0
2022-05-09 15:10:00,33.68,33.8,33.59,33.61,48990.0,33.349,33.4679,33.2599,33.2797,48990.0
2022-05-09 15:20:00,33.59,33.59,33.49,33.54,90829.0,33.2599,33.2599,33.1609,33.2104,90829.0
2022-05-09 15:30:00,33.54,33.54,33.4,33.43,97212.0,33.2104,33.2104,33.0718,33.1015,97212.0
2022-05-09 15:40:00,33.42,33.42,33.15,33.18,78825.0,33.0916,33.0916,32.8242,32.854,78825.0
2022-05-09 15:50:00,33.17,33.31,33.08,33.26,525959.0,32.844,32.9827,32.7549,32.9332,525959.0
2022-05-10 09:30:00,33.67,33.89,33.54,33.85,75243.0,33.3391,33.557,33.2104,33.5174,75243.0
2022-05-10 09:40:00,33.83,33.85,33.65,33.77,31874.0,33.4976,33.5174,33.3193,33.4382,31874.0
2022-05-10 09:50:00,33.75,34.22,33.71,34.21,26446.0,33.4183,33.8837,33.3787,33.8738,26446.0
2022-05-10 10:00:00,34.23,34.32,34.02,34.23,32192.0,33.8936,33.9827,33.6857,33.8936,32192.0
2022-05-10 10:10:00,34.24,34.37,34.15,34.29,113726.0,33.9035,34.0323,33.8144,33.953,113726.0
2022-05-10 10:20:00,34.27,34.36,34.13,34.21,28295.0,33.9332,34.0224,33.7946,33.8738,28295.0
2022-05-10 10:30:00,34.21,34.21,33.83,33.85,88936.0,33.8738,33.8738,33.4976,33.5174,88936.0
2022-05-10 10:40:00,33.86,33.9,33.69,33.72,113874.0,33.5273,33.5669,33.3589,33.3886,113874.0
2022-05-10 10:50:00,33.7,33.77,33.6,33.62,32589.0,33.3688,33.4382,33.2698,33.2896,32589.0
2022-05-10 11:00:00,33.62,33.62,33.31,33.32,81801.0,33.2896,33.2896,32.9827,32.9926,81801.0
2022-05-10 11:10:00,33.3,33.52,33.17,33.52,45823.0,32.9728,33.1906,32.844,33.1906,45823.0
2022-05-10 11:20:00,33.53,33.53,33.31,33.48,26722.0,33.2005,33.2005,32.9827,33.151,26722.0
2022-05-10 11:30:00,33.48,33.77,33.43,33.75,133162.0,33.151,33.4382,33.1015,33.4183,133162.0
2022-05-10 11:40:00,33.74,33.82,33.57,33.57,24418.0,33.4084,33.4877,33.2401,33.2401,24418.0
2022-05-10 11:50:00,33.56,33.68,33.47,33.66,16820.0,33.2302,33.349,33.1411,33.3292,16820.0
2022-05-10 12:00:00,33.65,33.84,33.6,33.62,15353.0,33.3193,33.5075,33.2698,33.2896,15353.0
2022-05-10 12:10:00,33.6,33.72,33.53,33.6,16511.0,33.2698,33.3886,33.2005,33.2698,16511.0
2022-05-10 12:20:00,33.59,33.65,33.56,33.59,77289.0,33.2599,33.3193,33.2302,33.2599,77289.0
2022-05-10 12:30:00,33.58,33.64,33.4,33.4,37155.0,33.25,33.3094,33.0718,33.0718,37155.0
2022-05-10 12:40:00,33.39,33.66,33.39,33.63,25605.0,33.0619,33.3292,33.0619,33.2995,25605.0
2022-05-10 12:50:00,33.62,33.63,33.47,33.5,18087.0,33.2896,33.2995,33.1411,33.1708,18087.0
2022-05-10 13:00:00,33.49,33.79,33.48,33.73,25455.0,33.1609,33.458,33.151,33.3985,25455.0
2022-05-10 13:10:00,33.73,33.73,33.61,33.64,21850.0,33.3985,33.3985,33.2797,33.3094,21850.0
2022-05-10 13:20:00,33.65,33.95,33.62,33.95,47866.0,33.3193,33.6164,33.2896,33.6164,47866.0
2022-05-10 13:30:00,33.95,34.16,33.95,34.15,30871.0,33.6164,33.8243,33.6164,33.8144,30871.0
2022-05-10 13:40:00,34.16,34.33,34.15,34.33,44953.0,33.8243,33.9927,33.8144,33.9927,44953.0
2022-05-10 13:50:00,34.29,34.4,34.26,34.39,20352.0,33.953,34.062,33.9233,34.0521,20352.0
2022-05-10 14:00:00,34.39,34.46,34.32,34.35,29232.0,34.0521,34.1214,33.9827,34.0125,29232.0
2022-05-10 14:10:00,34.35,34.51,34.23,34.38,21203.0,34.0125,34.1709,33.8936,34.0422,21203.0
2022-05-10 14:20:00,34.38,34.39,34.12,34.19,24604.0,34.0422,34.0521,33.7847,33.854,24604.0
2022-05-10 14:30:00,34.19,34.3,34.14,34.24,67131.0,33.854,33.9629,33.8045,33.9035,67131.0
2022-05-10 14:40:00,34.23,34.38,34.11,34.21,58054.0,33.8936,34.0422,33.7748,33.8738,58054.0
2022-05-10 14:50:00,34.23,34.3,34.12,34.23,24780.0,33.8936,33.9629,33.7847,33.8936,24780.0
2022-05-10 15:00:00,34.22,34.32,34.19,34.27,64154.0,33.8837,33.9827,33.854,33.9332,64154.0
2022-05-10 15:10:00,34.26,34.36,34.23,34.33,30804.0,33.9233,34.0224,33.8936,33.9927,30804.0
2022-05-10 15:20:00,34.33,34.34,34.05,34.12,34880.0,33.9927,34.0026,33.7154,33.7847,34880.0
2022-05-10 15:30:00,34.11,34.13,34.01,34.04,45279.0,33.7748,33.7946,33.6758,33.7055,45279.0
2022-05-10 15:40:00,34.04,34.13,33.99,34.05,107385.0,33.7055,33.7946,33.656,33.7154,107385.0
2022-05-10 15:50:00,34.1,34.13,33.98,33.98,395391.0,33.7649,33.7946,33.6461,33.6461,395391.0
2022-05-11 09:30:00,34.03,34.23,33.72,33.9,19474.0,33.6956,33.8936,33.3886,33.5669,19474.0
2022-05-11 09:40:00,33.87,34.37,33.76,34.35,14478.0,33.5372,34.0323,33.4283,34.0125,14478.0
2022-05-11 09:50:00,34.35,34.39,34.23,34.37,11396.0,34.0125,34.0521,33.8936,34.0323,11396.0
2022-05-11 10:00:00,34.38,34.42,34.16,34.2,19151.0,34.0422,34.0818,33.8243,33.8639,19151.0
2022-05-11 10:10:00,34.16,34.61,34.15,34.59,19303.0,33.8243,34.2699,33.8144,34.2501,19303.0
2022-05-11 10:20:00,34.58,34.69,34.5,34.55,23826.0,34.2402,34.3491,34.161,34.2105,23826.0
2022-05-11 10:30:00,34.54,34.67,34.4,34.6,19632.0,34.2006,34.3293,34.062,34.26,19632.0
2022-05-11 10:40:00,34.59,34.67,34.4,34.41,19724.0,34.2501,34.3293,34.062,34.0719,19724.0
2022-05-11 10:50:00,34.4,34.43,34.31,34.38,25950.0,34.062,34.0917,33.9728,34.0422,25950.0
2022-05-11 11:00:00,34.38,34.39,34.24,34.27,19038.0,34.0422,34.0521,33.9035,33.9332,19038.0
2022-05-11 11:10:00,34.27,34.38,34.17,34.23,19714.0,33.9332,34.0422,33.8342,33.8936,19714.0
2022-05-11 11:20:00,34.22,34.39,34.22,34.37,17799.0,33.8837,34.0521,33.8837,34.0323,17799.0
2022-05-11 11:30:00,34.36,34.53,34.28,34.46,18902.0,34.0224,34.1907,33.9431,34.1214,18902.0
2022-05-11 11:40:00,34.46,34.49,34.26,34.3,11613.0,34.1214,34.1511,33.9233,33.9629,11613.0
2022-05-11 11:50:00,34.3,34.31,34.13,34.16,11347.0,33.9629,33.9728,33.7946,33.8243,11347.0
2022-05-11 12:00:00,34.18,34.2,34.09,34.09,25077.0,33.8441,33.8639,33.755,33.755,25077.0
2022-05-11 12:10:00,34.09,34.14,33.99,34.02,10069.0,33.755,33.8045,33.656,33.6857,10069.0
2022-05-11 12:20:00,34.01,34.18,33.82,33.82,17488.0,33.6758,33.8441,33.4877,33.4877,17488.0
2022-05-11 12:30:00,33.82,33.85,33.74,33.8,21693.0,33.4877,33.5174,33.4084,33.4679,21693.0
2022-05-11 12:40:00,33.8,33.88,33.72,33.8,15829.0,33.4679,33.5471,33.3886,33.4679,15829.0
2022-05-11 12:50:00,33.81,33.86,33.62,33.64,17706.0,33.4778,33.5273,33.2896,33.3094,17706.0
2022-05-11 13:00:00,33.63,33.67,33.52,33.54,15206.0,33.2995,33.3391,33.1906,33.2104,15206.0
2022-05-11 13:10:00,33.51,33.59,33.47,33.49,17395.0,33.1807,33.2599,33.1411,33.1609,17395.0
2022-05-11 13:20:00,33.48,33.53,33.35,33.37,20075.0,33.151,33.2005,33.0223,33.0421,20075.0
2022-05-11 13:30:00,33.35,33.5,33.33,33.35,28752.0,33.0223,33.1708,33.0025,33.0223,28752.0
2022-05-11 13:40:00,33.33,33.4,33.28,33.37,19705.0,33.0025,33.0718,32.953,33.0421,19705.0
2022-05-11 13:50:00,33.36,33.45,33.32,33.36,46333.0,33.0322,33.1213,32.9926,33.0322,46333.0
2022-05-11 14:00:00,33.34,33.64,33.34,33.57,31591.0,33.0124,33.3094,33.0124,33.2401,31591.0
2022-05-11 14:10:00,33.55,33.7,33.51,33.68,34358.0,33.2203,33.3688,33.1807,33.349,34358.0
2022-05-11 14:20:00,33.69,33.88,33.59,33.8,56964.0,33.3589,33.5471,33.2599,33.4679,56964.0
2022-05-11 14:30:00,33.8,33.98,33.73,33.98,42237.0,33.4679,33.6461,33.3985,33.6461,42237.0
2022-05-11 14:40:00,33.97,34.1,33.91,33.97,44847.0,33.6362,33.7649,33.5768,33.6362,44847.0
2022-05-11 14:50:00,33.99,34.01,33.9,33.97,37956.0,33.656,33.6758,33.5669,33.6362,37956.0
2022-05-11 15:00:00,33.96,34.04,33.92,34.04,30759.0,33.6263,33.7055,33.5867,33.7055,30759.0
2022-05-11 15:10:00,34.03,34.03,33.86,33.95,42505.0,33.6956,33.6956,33.5273,33.6164,42505.0
2022-05-11 15:20:00,33.93,33.98,33.88,33.93,33866.0,33.5966,33.6461,33.5471,33.5966,33866.0
2022-05-11 15:30:00,33.94,33.94,33.64,33.65,41094.0,33.6065,33.6065,33.3094,33.3193,41094.0
2022-05-11 15:40:00,33.64,33.68,33.43,33.43,118324.0,33.3094,33.349,33.1015,33.1015,118324.0
2022-05-11 15:50:00,33.43,33.54,33.37,33.54,356053.0,33.1015,33.2104,33.0421,33.2104,356053.0
2022-05-12 09:30:00,33.35,33.43,33.19,33.19,39351.0,33.0223,33.1015,32.8639,32.8639,39351.0
2022-05-12 09:40:00,33.22,33.31,32.94,33.16,33806.0,32.8936,32.9827,32.6163,32.8341,33806.0
2022-05-12 09:50:00,33.13,33.17,32.82,32.86,38809.0,32.8044,32.844,32.4975,32.5371,38809.0
2022-05-12 10:00:00,32.86,33.11,32.76,33.1,104943.0,32.5371,32.7846,32.4381,32.7747,104943.0
2022-05-12 10:10:00,33.08,33.4,33.02,33.28,84234.0,32.7549,33.0718,32.6955,32.953,84234.0
2022-05-12 10:20:00,33.23,33.46,33.19,33.24,26348.0,32.9035,33.1312,32.8639,32.9134,26348.0
2022-05-12 10:30:00,33.43,33.45,33.08,33.3,70678.0,33.1015,33.1213,32.7549,32.9728,70678.0
2022-05-12 10:40:00,33.3,33.38,33.09,33.33,30678.0,32.9728,33.052,32.7648,33.0025,30678.0
2022-05-12 10:50:00,33.34,33.44,33.29,33.37,109121.0,33.0124,33.1114,32.9629,33.0421,109121.0
2022-05-12 11:00:00,33.35,33.5,33.27,33.49,33385.0,33.0223,33.1708,32.9431,33.1609,33385.0
2022-05-12 11:10:00,33.5,33.52,33.22,33.26,47865.0,33.1708,33.1906,32.8936,32.9332,47865.0
2022-05-12 11:20:00,33.26,33.28,33.11,33.2,33225.0,32.9332,32.953,32.7846,32.8738,33225.0
2022-05-12 11:30:00,33.21,33.24,32.99,33.1,41733.0,32.8837,32.9134,32.6658,32.7747,41733.0
2022-05-12 11:40:00,33.1,33.11,32.84,32.87,53414.0,32.7747,32.7846,32.5173,32.547,53414.0
2022-05-12 11:50:00,32.86,32.91,32.74,32.74,32761.0,32.5371,32.5866,32.4183,32.4183,32761.0
2022-05-12 12:00:00,32.74,32.74,32.6,32.65,37231.0,32.4183,32.4183,32.2797,32.3292,37231.0
2022-05-12 12:10:00,32.64,32.67,32.53,32.61,33593.0,32.3193,32.349,32.2103,32.2896,33593.0
2022-05-12 12:20:00,32.61,32.83,32.55,32.79,53279.0,32.2896,32.5074,32.2301,32.4678,53279.0
2022-05-12 12:30:00,32.78,32.99,32.78,32.84,78395.0,32.4579,32.6658,32.4579,32.5173,78395.0
2022-05-12 12:40:00,32.83,33.04,32.67,32.9,19968.0,32.5074,32.7153,32.349,32.5767,19968.0
2022-05-12 12:50:00,32.9,32.95,32.75,32.77,34068.0,32.5767,32.6262,32.4282,32.448,34068.0
2022-05-12 13:00:00,32.75,32.87,32.65,32.65,31582.0,32.4282,32.547,32.3292,32.3292,31582.0
2022-05-12 13:10:00,32.65,32.81,32.62,32.71,28912.0,32.3292,32.4876,32.2995,32.3886,28912.0
2022-05-12 13:20:00,32.72,32.8,32.71,32.75,17385.0,32.3985,32.4777,32.3886,32.4282,17385.0
2022-05-12 13:30:00,32.77,32.82,32.64,32.68,23756.0,32.448,32.4975,32.3193,32.3589,23756.0
2022-05-12 13:40:00,32.68,32.68,32.48,32.48,17903.0,32.3589,32.3589,32.1608,32.1608,17903.0
2022-05-12 13:50:00,32.49,32.5,32.32,32.38,53035.0,32.1707,32.1806,32.0024,32.0618,53035.0
2022-05-12 14:00:00,32.38,32.47,32.19,32.2,33925.0,32.0618,32.1509,31.8737,31.8836,33925.0
2022-05-12 14:10:00,32.21,32.28,32.15,32.28,26287.0,31.8935,31.9628,31.8341,31.9628,26287.0
2022-05-12 14:20:00,32.27,32.3,32.13,32.24,31151.0,31.9529,31.9826,31.8143,31.9232,31151.0
2022-05-12 14:30:00,32.22,32.24,31.95,31.95,38390.0,31.9034,31.9232,31.636,31.636,38390.0
2022-05-12 14:40:00,31.95,32.15,31.94,32.13,45795.0,31.636,31.8341,31.6261,31.8143,45795.0
2022-05-12 14:50:00,32.12,32.16,32.03,32.08,24473.0,31.8044,31.844,31.7153,31.7648,24473.0
2022-05-12 15:00:00,32.07,32.28,32.07,32.18,53191.0,31.7549,31.9628,31.7549,31.8638,53191.0
2022-05-12 15:10:00,32.18,32.42,32.09,32.36,38939.0,31.8638,32.1014,31.7747,32.042,38939.0
2022-05-12 15:20:00,32.35,32.56,32.34,32.37,86879.0,32.0321,32.24,32.0222,32.0519,86879.0
2022-05-12 15:30:00,32.38,32.51,32.35,32.47,95379.0,32.0618,32.1905,32.0321,32.1509,95379.0
2022-05-12 15:40:00,32.47,32.62,32.42,32.52,118952.0,32.1509,32.2995,32.1014,32.2004,118952.0
2022-05-12 15:50:00,32.54,32.89,32.52,32.84,346445.0,32.2202,32.5668,32.2004,32.5173,346445.0
2022-05-13 09:30:00,33.33,33.7,33.28,33.66,53794.0,33.0025,33.3688,32.953,33.3292,53794.0
2022-05-13 09:40:00,33.67,33.88,33.56,33.67,37938.0,33.3391,33.5471,33.2302,33.3391,37938.0
2022-05-13 09:50:00,33.69,33.76,33.57,33.61,25213.0,33.3589,33.4283,33.2401,33.2797,25213.0
2022-05-13 10:00:00,33.64,33.76,33.61,33.75,19427.0,33.3094,33.4283,33.2797,33.4183,19427.0
2022-05-13 10:10:00,33.76,33.82,33.62,33.7,89028.0,33.4283,33.4877,33.2896,33.3688,89028.0
2022-05-13 10:20:00,33.72,33.89,33.67,33.85,56194.0,33.3886,33.557,33.3391,33.5174,56194.0
2022-05-13 10:30:00,33.87,34.0,33.77,33.78,24962.0,33.5372,33.6659,33.4382,33.4481,24962.0
2022-05-13 10:40:00,33.76,33.77,33.56,33.59,53143.0,33.4283,33.4382,33.2302,33.2599,53143.0
2022-05-13 10:50:00,33.58,33.75,33.55,33.58,38643.0,33.25,33.4183,33.2203,33.25,38643.0
2022-05-13 11:00:00,33.57,33.68,33.51,33.68,29733.0,33.2401,33.349,33.1807,33.349,29733.0
2022-05-13 11:10:00,33.66,33.8,33.66,33.75,38982.0,33.3292,33.4679,33.3292,33.4183,38982.0
2022-05-13 11:20:00,33.78,33.89,33.78,33.84,22149.0,33.4481,33.557,33.4481,33.5075,22149.0
2022-05-13 11:30:00,33.85,33.87,33.76,33.83,25483.0,33.5174,33.5372,33.4283,33.4976,25483.0
2022-05-13 11:40:00,33.82,33.82,33.72,33.74,22574.0,33.4877,33.4877,33.3886,33.4084,22574.0
2022-05-13 11:50:00,33.73,33.9,33.73,33.83,29708.0,33.3985,33.5669,33.3985,33.4976,29708.0
2022-05-13 12:00:00,33.84,33.98,33.82,33.93,22793.0,33.5075,33.6461,33.4877,33.5966,22793.0
2022-05-13 12:10:00,33.95,34.07,33.95,34.0,24754.0,33.6164,33.7352,33.6164,33.6659,24754.0
2022-05-13 12:20:00,33.99,34.0,33.91,34.0,28964.0,33.656,33.6659,33.5768,33.6659,28964.0
2022-05-13 12:30:00,34.0,34.04,33.95,33.95,17713.0,33.6659,33.7055,33.6164,33.6164,17713.0
2022-05-13 12:40:00,33.96,33.96,33.59,33.59,35154.0,33.6263,33.6263,33.2599,33.2599,35154.0
2022-05-13 12:50:00,33.58,33.76,33.52,33.74,42733.0,33.25,33.4283,33.1906,33.4084,42733.0
2022-05-13 13:00:00,33.75,33.8,33.66,33.68,33203.0,33.4183,33.4679,33.3292,33.349,33203.0
2022-05-13 13:10:00,33.7,33.7,33.46,33.47,42079.0,33.3688,33.3688,33.1312,33.1411,42079.0
2022-05-13 13:20:00,33.48,33.7,33.42,33.7,23876.0,33.151,33.3688,33.0916,33.3688,23876.0
2022-05-13 13:30:00,33.7,33.75,33.67,33.68,14405.0,33.3688,33.4183,33.3391,33.349,14405.0
2022-05-13 13:40:00,33.66,33.74,33.58,33.72,36072.0,33.3292,33.4084,33.25,33.3886,36072.0
2022-05-13 13:50:00,33.73,33.73,33.55,33.61,15753.0,33.3985,33.3985,33.2203,33.2797,15753.0
2022-05-13 14:00:00,33.59,33.6,33.35,33.57,26360.0,33.2599,33.2698,33.0223,33.2401,26360.0
2022-05-13 14:10:00,33.56,33.6,33.44,33.57,31665.0,33.2302,33.2698,33.1114,33.2401,31665.0
2022-05-13 14:20:00,33.56,33.56,33.41,33.49,19810.0,33.2302,33.2302,33.0817,33.1609,19810.0
2022-05-13 14:30:00,33.51,33.68,33.5,33.59,21268.0,33.1807,33.349,33.1708,33.2599,21268.0
2022-05-13 14:40:00,33.61,33.69,33.56,33.67,16969.0,33.2797,33.3589,33.2302,33.3391,16969.0
2022-05-13 14:50:00,33.68,33.92,33.68,33.92,24407.0,33.349,33.5867,33.349,33.5867,24407.0
2022-05-13 15:00:00,33.93,33.95,33.85,33.91,22186.0,33.5966,33.6164,33.5174,33.5768,22186.0
2022-05-13 15:10:00,33.91,34.0,33.91,33.95,27910.0,33.5768,33.6659,33.5768,33.6164,27910.0
2022-05-13 15:20:00,33.95,33.99,33.9,33.99,25442.0,33.6164,33.656,33.5669,33.656,25442.0
2022-05-13 15:30:00,33.99,34.0,33.78,33.88,49621.0,33.656,33.6659,33.4481,33.5471,49621.0
2022-05-13 15:40:00,33.86,33.98,33.82,33.85,68268.0,33.5273,33.6461,33.4877,33.5174,68268.0
2022-05-13 15:50:00,33.85,33.9,33.73,33.79,369511.0,33.5174,33.5669,33.3985,33.458,369511.0
2022-05-16 09:30:00,33.69,34.04,33.68,34.01,21352.0,33.3589,33.7055,33.349,33.6758,21352.0
2022-05-16 09:40:00,34.05,34.17,33.71,33.71,21626.0,33.7154,33.8342,33.3787,33.3787,21626.0
2022-05-16 09:50:00,33.69,33.98,33.64,33.84,20732.0,33.3589,33.6461,33.3094,33.5075,20732.0
2022-05-16 10:00:00,33.86,34.0,33.72,34.0,26789.0,33.5273,33.6659,33.3886,33.6659,26789.0
2022-05-16 10:10:00,33.97,34.19,33.94,34.12,19964.0,33.6362,33.854,33.6065,33.7847,19964.0
2022-05-16 10:20:00,34.14,34.23,34.09,34.17,49497.0,33.8045,33.8936,33.755,33.8342,49497.0
2022-05-16 10:30:00,34.17,34.23,33.99,34.09,22177.0,33.8342,33.8936,33.656,33.755,22177.0
2022-05-16 10:40:00,34.06,34.08,33.9,33.91,22425.0,33.7253,33.7451,33.5669,33.5768,22425.0
2022-05-16 10:50:00,33.93,33.97,33.85,33.87,18158.0,33.5966,33.6362,33.5174,33.5372,18158.0
2022-05-16 11:00:00,33.86,33.93,33.81,33.93,25542.0,33.5273,33.5966,33.4778,33.5966,25542.0
2022-05-16 11:10:00,33.93,34.03,33.87,34.0,27714.0,33.5966,33.6956,33.5372,33.6659,27714.0
2022-05-16 11:20:00,33.99,34.0,33.92,33.97,57975.0,33.656,33.6659,33.5867,33.6362,57975.0
2022-05-16 11:30:00,33.96,33.99,33.78,33.98,105532.0,33.6263,33.656,33.4481,33.6461,105532.0
2022-05-16 11:40:00,33.98,34.16,33.95,34.16,16690.0,33.6461,33.8243,33.6164,33.8243,16690.0
2022-05-16 11:50:00,34.15,34.22,34.12,34.2,22456.0,33.8144,33.8837,33.7847,33.8639,22456.0
2022-05-16 12:00:00,34.19,34.27,34.16,34.19,15990.0,33.854,33.9332,33.8243,33.854,15990.0
2022-05-16 12:10:00,34.19,34.21,34.11,34.15,12274.0,33.854,33.8738,33.7748,33.8144,12274.0
2022-05-16 12:20:00,34.15,34.16,34.1,34.15,15471.0,33.8144,33.8243,33.7649,33.8144,15471.0
2022-05-16 12:30:00,34.13,34.17,34.04,34.04,18824.0,33.7946,33.8342,33.7055,33.7055,18824.0
2022-05-16 12:40:00,34.06,34.14,34.04,34.11,7680.0,33.7253,33.8045,33.7055,33.7748,7680.0
2022-05-16 12:50:00,34.15,34.15,34.03,34.08,14646.0,33.8144,33.8144,33.6956,33.7451,14646.0
2022-05-16 13:00:00,34.08,34.2,34.04,34.18,43342.0,33.7451,33.8639,33.7055,33.8441,43342.0
2022-05-16 13:10:00,34.17,34.26,34.16,34.18,18578.0,33.8342,33.9233,33.8243,33.8441,18578.0
2022-05-16 13:20:00,34.18,34.35,34.18,34.33,16143.0,33.8441,34.0125,33.8441,33.9927,16143.0
2022-05-16 13:30:00,34.33,34.38,34.31,34.33,19007.0,33.9927,34.0422,33.9728,33.9927,19007.0
2022-05-16 13:40:00,34.34,34.37,34.26,34.3,28379.0,34.0026,34.0323,33.9233,33.9629,28379.0
2022-05-16 13:50:00,34.3,34.36,34.27,34.34,26305.0,33.9629,34.0224,33.9332,34.0026,26305.0
2022-05-16 14:00:00,34.36,34.47,34.28,34.47,24787.0,34.0224,34.1313,33.9431,34.1313,24787.0
2022-05-16 14:10:00,34.46,34.47,34.38,34.4,24865.0,34.1214,34.1313,34.0422,34.062,24865.0
2022-05-16 14:20:00,34.41,34.53,34.41,34.52,20411.0,34.0719,34.1907,34.0719,34.1808,20411.0
2022-05-16 14:30:00,34.53,34.58,34.5,34.55,19463.0,34.1907,34.2402,34.161,34.2105,19463.0
2022-05-16 14:40:00,34.55,34.58,34.4,34.41,14961.0,34.2105,34.2402,34.062,34.0719,14961.0
2022-05-16 14:50:00,34.42,34.48,34.37,34.46,30780.0,34.0818,34.1412,34.0323,34.1214,30780.0
2022-05-16 15:00:00,34.45,34.51,34.42,34.43,17912.0,34.1115,34.1709,34.0818,34.0917,17912.0
2022-05-16 15:10:00,34.43,34.43,34.23,34.27,24572.0,34.0917,34.0917,33.8936,33.9332,24572.0
2022-05-16 15:20:00,34.27,34.27,34.19,34.2,24981.0,33.9332,33.9332,33.854,33.8639,24981.0
2022-05-16 15:30:00,34.19,34.2,34.1,34.15,30404.0,33.854,33.8639,33.7649,33.8144,30404.0
2022-05-16 15:40:00,34.17,34.18,33.99,34.03,115989.0,33.8342,33.8441,33.656,33.6956,115989.0
2022-05-16 15:50:00,34.04,34.1,33.92,34.07,331416.0,33.7055,33.7649,33.5867,33.7352,331416.0
2022-05-17 09:30:00,34.74,34.93,34.52,34.87,39646.0,34.3986,34.5868,34.1808,34.5273,39646.0
2022-05-17 09:40:00,34.87,35.05,34.8,35.02,23610.0,34.5273,34.7056,34.458,34.6759,23610.0
2022-05-17 09:50:00,34.98,35.02,34.86,34.97,14185.0,34.6363,34.6759,34.5174,34.6264,14185.0
2022-05-17 10:00:00,34.99,35.04,34.79,34.83,21124.0,34.6462,34.6957,34.4481,34.4877,21124.0
2022-05-17 10:10:00,34.8,34.95,34.71,34.95,25812.0,34.458,34.6066,34.3689,34.6066,25812.0
2022-05-17 10:20:00,34.95,34.99,34.77,34.79,24942.0,34.6066,34.6462,34.4283,34.4481,24942.0
2022-05-17 10:30:00,34.8,34.87,34.7,34.74,53894.0,34.458,34.5273,34.359,34.3986,53894.0
2022-05-17 10:40:00,34.75,34.76,34.64,34.76,19719.0,34.4085,34.4184,34.2996,34.4184,19719.0
2022-05-17 10:50:00,34.75,34.81,34.71,34.77,22713.0,34.4085,34.4679,34.3689,34.4283,22713.0
2022-05-17 11:00:00,34.79,34.9,34.77,34.86,17774.0,34.4481,34.557,34.4283,34.5174,17774.0
2022-05-17 11:10:00,34.87,34.93,34.83,34.92,13818.0,34.5273,34.5868,34.4877,34.5769,13818.0
2022-05-17 11:20:00,34.91,34.98,34.88,34.94,13445.0,34.567,34.6363,34.5372,34.5967,13445.0
2022-05-17 11:30:00,34.94,35.01,34.93,34.95,15124.0,34.5967,34.666,34.5868,34.6066,15124.0
2022-05-17 11:40:00,34.96,34.99,34.82,34.83,23875.0,34.6165,34.6462,34.4778,34.4877,23875.0
2022-05-17 11:50:00,34.84,34.9,34.83,34.89,19740.0,34.4976,34.557,34.4877,34.5471,19740.0
2022-05-17 12:00:00,34.89,34.9,34.8,34.88,17050.0,34.5471,34.557,34.458,34.5372,17050.0
2022-05-17 12:10:00,34.83,35.01,34.83,34.96,10835.0,34.4877,34.666,34.4877,34.6165,10835.0
2022-05-17 12:20:00,34.95,35.0,34.93,34.94,13874.0,34.6066,34.6561,34.5868,34.5967,13874.0
2022-05-17 12:30:00,34.93,35.09,34.92,35.0,23159.0,34.5868,34.7452,34.5769,34.6561,23159.0
2022-05-17 12:40:00,35.01,35.13,34.99,35.1,12103.0,34.666,34.7848,34.6462,34.7551,12103.0
2022-05-17 12:50:00,35.09,35.12,35.03,35.06,11379.0,34.7452,34.7749,34.6858,34.7155,11379.0
2022-05-17 13:00:00,35.06,35.14,35.0,35.13,13026.0,34.7155,34.7947,34.6561,34.7848,13026.0
2022-05-17 13:10:00,35.13,35.21,35.12,35.18,9938.0,34.7848,34.864,34.7749,34.8343,9938.0
2022-05-17 13:20:00,35.18,35.19,35.1,35.11,9677.0,34.8343,34.8442,34.7551,34.765,9677.0
2022-05-17 13:30:00,35.11,35.19,35.1,35.18,11719.0,34.765,34.8442,34.7551,34.8343,11719.0
2022-05-17 13:40:00,35.18,35.24,35.15,35.19,23354.0,34.8343,34.8937,34.8046,34.8442,23354.0
2022-05-17 13:50:00,35.21,35.22,35.15,35.15,21460.0,34.864,34.8739,34.8046,34.8046,21460.0
2022-05-17 14:00:00,35.17,35.29,35.08,35.28,19563.0,34.8244,34.9432,34.7353,34.9333,19563.0
2022-05-17 14:10:00,35.27,35.27,34.99,35.03,26734.0,34.9234,34.9234,34.6462,34.6858,26734.0
2022-05-17 14:20:00,35.02,35.09,34.88,35.06,21340.0,34.6759,34.7452,34.5372,34.7155,21340.0
2022-05-17 14:30:00,35.04,35.12,34.95,35.12,19046.0,34.6957,34.7749,34.6066,34.7749,19046.0
2022-05-17 14:40:00,35.19,35.31,35.15,35.31,18699.0,34.8442,34.963,34.8046,34.963,18699.0
2022-05-17 14:50:00,35.3,35.3,35.18,35.19,27290.0,34.9531,34.9531,34.8343,34.8442,27290.0
2022-05-17 15:00:00,35.21,35.33,35.21,35.28,25219.0,34.864,34.9828,34.864,34.9333,25219.0
2022-05-17 15:10:00,35.27,35.28,35.22,35.26,29533.0,34.9234,34.9333,34.8739,34.9135,29533.0
2022-05-17 15:20:00,35.27,35.31,35.2,35.2,27122.0,34.9234,34.963,34.8541,34.8541,27122.0
2022-05-17 15:30:00,35.21,35.25,35.13,35.15,46709.0,34.864,34.9036,34.7848,34.8046,46709.0
2022-05-17 15:40:00,35.15,35.21,35.05,35.11,72596.0,34.8046,34.864,34.7056,34.765,72596.0
2022-05-17 15:50:00,35.12,35.26,35.11,35.25,248377.0,34.7749,34.9135,34.765,34.9036,248377.0
2022-05-18 09:30:00,34.81,34.99,34.68,34.98,25235.0,34.4679,34.6462,34.3392,34.6363,25235.0
2022-05-18 09:40:00,34.98,35.25,34.94,35.08,152319.0,34.6363,34.9036,34.5967,34.7353,152319.0
2022-05-18 09:50:00,35.09,35.1,34.81,34.85,34914.0,34.7452,34.7551,34.4679,34.5075,34914.0
2022-05-18 10:00:00,34.82,35.13,34.81,35.08,29743.0,34.4778,34.7848,34.4679,34.7353,29743.0
2022-05-18 10:10:00,35.09,35.19,35.01,35.1,42577.0,34.7452,34.8442,34.666,34.7551,42577.0
2022-05-18 10:20:00,35.08,35.17,34.91,34.91,13538.0,34.7353,34.8244,34.567,34.567,13538.0
2022-05-18 10:30:00,34.89,34.94,34.83,34.9,13490.0,34.5471,34.5967,34.4877,34.557,13490.0
2022-05-18 10:40:00,34.89,35.01,34.88,34.97,22695.0,34.5471,34.666,34.5372,34.6264,22695.0
2022-05-18 10:50:00,34.97,34.98,34.87,34.91,20334.0,34.6264,34.6363,34.5273,34.567,20334.0
2022-05-18 11:00:00,34.9,34.91,34.62,34.62,49561.0,34.557,34.567,34.2798,34.2798,49561.0
2022-05-18 11:10:00,34.59,34.61,34.46,34.49,14939.0,34.2501,34.2699,34.1214,34.1511,14939.0
2022-05-18 11:20:00,34.49,34.49,34.3,34.31,13242.0,34.1511,34.1511,33.9629,33.9728,13242.0
2022-05-18 11:30:00,34.32,34.38,34.25,34.37,17818.0,33.9827,34.0422,33.9134,34.0323,17818.0
2022-05-18 11:40:00,34.33,34.41,34.28,34.3,12255.0,33.9927,34.0719,33.9431,33.9629,12255.0
2022-05-18 11:50:00,34.29,34.32,34.14,34.16,21905.0,33.953,33.9827,33.8045,33.8243,21905.0
2022-05-18 12:00:00,34.16,34.19,33.97,33.99,28736.0,33.8243,33.854,33.6362,33.656,28736.0
2022-05-18 12:10:00,33.98,34.18,33.96,34.13,22449.0,33.6461,33.8441,33.6263,33.7946,22449.0
2022-05-18 12:20:00,34.15,34.16,34.0,34.01,25184.0,33.8144,33.8243,33.6659,33.6758,25184.0
2022-05-18 12:30:00,34.01,34.13,33.98,34.12,18092.0,33.6758,33.7946,33.6461,33.7847,18092.0
2022-05-18 12:40:00,34.11,34.19,34.05,34.18,15041.0,33.7748,33.854,33.7154,33.8441,15041.0
2022-05-18 12:50:00,34.19,34.39,34.19,34.39,23184.0,33.854,34.0521,33.854,34.0521,23184.0
2022-05-18 13:00:00,34.38,34.38,34.07,34.08,8263.0,34.0422,34.0422,33.7352,33.7451,8263.0
2022-05-18 13:10:00,34.08,34.09,33.96,33.99,16045.0,33.7451,33.755,33.6263,33.656,16045.0
2022-05-18 13:20:00,33.99,34.08,33.99,34.04,11823.0,33.656,33.7451,33.656,33.7055,11823.0
2022-05-18 13:30:00,34.02,34.09,33.99,34.02,10606.0,33.6857,33.755,33.656,33.6857,10606.0
2022-05-18 13:40:00,34.01,34.01,33.78,33.83,13339.0,33.6758,33.6758,33.4481,33.4976,13339.0
2022-05-18 13:50:00,33.84,33.84,33.78,33.8,10435.0,33.5075,33.5075,33.4481,33.4679,10435.0
2022-05-18 14:00:00,33.81,33.85,33.73,33.84,14623.0,33.4778,33.5174,33.3985,33.5075,14623.0
2022-05-18 14:10:00,33.84,33.87,33.68,33.79,15508.0,33.5075,33.5372,33.349,33.458,15508.0
2022-05-18 14:20:00,33.79,33.85,33.75,33.83,11411.0,33.458,33.5174,33.4183,33.4976,11411.0
2022-05-18 14:30:00,33.82,33.82,33.62,33.72,12324.0,33.4877,33.4877,33.2896,33.3886,12324.0
2022-05-18 14:40:00,33.73,33.76,33.49,33.58,72021.0,33.3985,33.4283,33.1609,33.25,72021.0
2022-05-18 14:50:00,33.58,33.61,33.53,33.56,19127.0,33.25,33.2797,33.2005,33.2302,19127.0
2022-05-18 15:00:00,33.54,33.64,33.54,33.55,13480.0,33.2104,33.3094,33.2104,33.2203,13480.0
2022-05-18 15:10:00,33.56,33.63,33.55,33.55,13292.0,33.2302,33.2995,33.2203,33.2203,13292.0
2022-05-18 15:20:00,33.57,33.61,33.42,33.48,16408.0,33.2401,33.2797,33.0916,33.151,16408.0
2022-05-18 15:30:00,33.49,33.66,33.46,33.63,34447.0,33.1609,33.3292,33.1312,33.2995,34447.0
2022-05-18 15:40:00,33.62,33.66,33.42,33.45,51638.0,33.2896,33.3292,33.0916,33.1213,51638.0
2022-05-18 15:50:00,33.44,33.62,33.43,33.61,261196.0,33.1114,33.2896,33.1015,33.2797,261196.0
2022-05-19 09:30:00,33.2,33.98,33.0,33.98,38614.0,32.8738,33.6461,32.6757,33.6461,38614.0
2022-05-19 09:40:00,33.95,34.0,33.41,33.45,28822.0,33.6164,33.6659,33.0817,33.1213,28822.0
2022-05-19 09:50:00,33.47,33.72,33.43,33.48,34073.0,33.1411,33.3886,33.1015,33.151,34073.0
2022-05-19 10:00:00,33.48,33.59,33.41,33.47,145278.0,33.151,33.2599,33.0817,33.1411,145278.0
2022-05-19 10:10:00,33.45,33.67,33.39,33.58,23176.0,33.1213,33.3391,33.0619,33.25,23176.0
2022-05-19 10:20:00,33.59,33.78,33.45,33.45,38085.0,33.2599,33.4481,33.1213,33.1213,38085.0
2022-05-19 10:30:00,33.44,33.57,33.19,33.27,25790.0,33.1114,33.2401,32.8639,32.9431,25790.0
2022-05-19 10:40:00,33.26,33.26,33.04,33.08,37552.0,32.9332,32.9332,32.7153,32.7549,37552.0
2022-05-19 10:50:00,33.08,33.33,33.06,33.24,26973.0,32.7549,33.0025,32.7351,32.9134,26973.0
2022-05-19 11:00:00,33.24,33.38,33.2,33.34,34711.0,32.9134,33.052,32.8738,33.0124,34711.0
2022-05-19 11:10:00,33.38,33.51,33.33,33.42,32198.0,33.052,33.1807,33.0025,33.0916,32198.0
2022-05-19 11:20:00,33.41,33.46,33.34,33.37,36972.0,33.0817,33.1312,33.0124,33.0421,36972.0
2022-05-19 11:30:00,33.39,33.66,33.38,33.62,33230.0,33.0619,33.3292,33.052,33.2896,33230.0
2022-05-19 11:40:00,33.63,33.86,33.63,33.84,38241.0,33.2995,33.5273,33.2995,33.5075,38241.0
2022-05-19 11:50:00,33.84,33.87,33.71,33.73,49674.0,33.5075,33.5372,33.3787,33.3985,49674.0
2022-05-19 12:00:00,33.74,33.87,33.69,33.86,45313.0,33.4084,33.5372,33.3589,33.5273,45313.0
2022-05-19 12:10:00,33.87,33.94,33.81,33.83,48118.0,33.5372,33.6065,33.4778,33.4976,48118.0
2022-05-19 12:20:00,33.83,33.83,33.71,33.81,37131.0,33.4976,33.4976,33.3787,33.4778,37131.0
2022-05-19 12:30:00,33.81,33.84,33.7,33.72,54282.0,33.4778,33.5075,33.3688,33.3886,54282.0
2022-05-19 12:40:00,33.72,33.72,33.52,33.54,47743.0,33.3886,33.3886,33.1906,33.2104,47743.0
2022-05-19 12:50:00,33.55,33.73,33.55,33.72,30266.0,33.2203,33.3985,33.2203,33.3886,30266.0
2022-05-19 13:00:00,33.72,33.88,33.67,33.78,32208.0,33.3886,33.5471,33.3391,33.4481,32208.0
2022-05-19 13:10:00,33.79,33.8,33.59,33.79,36501.0,33.458,33.4679,33.2599,33.458,36501.0
2022-05-19 13:20:00,33.78,33.89,33.71,33.79,30112.0,33.4481,33.557,33.3787,33.458,30112.0
2022-05-19 13:30:00,33.78,33.99,33.76,33.98,54506.0,33.4481,33.656,33.4283,33.6461,54506.0
2022-05-19 13:40:00,33.98,34.05,33.65,33.65,73941.0,33.6461,33.7154,33.3193,33.3193,73941.0
2022-05-19 13:50:00,33.67,34.16,33.66,34.1,27751.0,33.3391,33.8243,33.3292,33.7649,27751.0
2022-05-19 14:00:00,34.11,34.12,33.92,33.99,25458.0,33.7748,33.7847,33.5867,33.656,25458.0
2022-05-19 14:10:00,34.0,34.12,33.99,34.01,64538.0,33.6659,33.7847,33.656,33.6758,64538.0
2022-05-19 14:20:00,34.0,34.07,33.87,33.96,68850.0,33.6659,33.7352,33.5372,33.6263,68850.0
2022-05-19 14:30:00,33.98,34.1,33.9,33.99,43187.0,33.6461,33.7649,33.5669,33.656,43187.0
2022-05-19 14:40:00,33.98,34.16,33.91,34.16,28508.0,33.6461,33.8243,33.5768,33.8243,28508.0
2022-05-19 14:50:00,34.16,34.18,33.98,34.06,39985.0,33.8243,33.8441,33.6461,33.7253,39985.0
2022-05-19 15:00:00,34.07,34.17,34.02,34.04,50033.0,33.7352,33.8342,33.6857,33.7055,50033.0
2022-05-19 15:10:00,34.02,34.03,33.9,33.93,64191.0,33.6857,33.6956,33.5669,33.5966,64191.0
2022-05-19 15:20:00,33.93,33.95,33.8,33.83,57641.0,33.5966,33.6164,33.4679,33.4976,57641.0
2022-05-19 15:30:00,33.82,33.84,33.72,33.76,48926.0,33.4877,33.5075,33.3886,33.4283,48926.0
2022-05-19 15:40:00,33.76,33.78,33.59,33.64,239965.0,33.4283,33.4481,33.2599,33.3094,239965.0
2022-05-19 15:50:00,33.64,33.66,33.38,33.45,526359.0,33.3094,33.3292,33.052,33.1213,526359.0
2022-05-20 09:30:00,33.75,33.78,33.22,33.45,84961.0,33.4183,33.4481,32.8936,33.1213,84961.0
2022-05-20 09:40:00,33.43,33.51,33.29,33.32,25252.0,33.1015,33.1807,32.9629,32.9926,25252.0
2022-05-20 09:50:00,33.31,33.35,33.16,33.21,33714.0,32.9827,33.0223,32.8341,32.8837,33714.0
2022-05-20 10:00:00,33.2,33.2,32.92,33.01,42830.0,32.8738,32.8738,32.5965,32.6856,42830.0
2022-05-20 10:10:00,33.01,33.08,32.9,33.06,47703.0,32.6856,32.7549,32.5767,32.7351,47703.0
2022-05-20 10:20:00,33.05,33.22,32.96,33.16,26196.0,32.7252,32.8936,32.6361,32.8341,26196.0
2022-05-20 10:30:00,33.08,33.14,33.03,33.08,14788.0,32.7549,32.8143,32.7054,32.7549,14788.0
2022-05-20 10:40:00,33.08,33.24,33.08,33.13,37827.0,32.7549,32.9134,32.7549,32.8044,37827.0
2022-05-20 10:50:00,33.13,33.13,32.88,32.88,22616.0,32.8044,32.8044,32.5569,32.5569,22616.0
2022-05-20 11:00:00,32.87,32.9,32.71,32.71,33775.0,32.547,32.5767,32.3886,32.3886,33775.0
2022-05-20 11:10:00,32.7,32.71,32.54,32.61,24553.0,32.3787,32.3886,32.2202,32.2896,24553.0
2022-05-20 11:20:00,32.61,32.7,32.53,32.64,32177.0,32.2896,32.3787,32.2103,32.3193,32177.0
2022-05-20 11:30:00,32.64,32.73,32.61,32.67,22524.0,32.3193,32.4084,32.2896,32.349,22524.0
2022-05-20 11:40:00,32.67,32.74,32.62,32.71,23554.0,32.349,32.4183,32.2995,32.3886,23554.0
2022-05-20 11:50:00,32.71,32.8,32.6,32.63,32865.0,32.3886,32.4777,32.2797,32.3094,32865.0
2022-05-20 12:00:00,32.63,32.7,32.53,32.53,15634.0,32.3094,32.3787,32.2103,32.2103,15634.0
2022-05-20 12:10:00,32.52,32.63,32.38,32.6,45641.0,32.2004,32.3094,32.0618,32.2797,45641.0
2022-05-20 12:20:00,32.61,32.67,32.59,32.64,17136.0,32.2896,32.349,32.2697,32.3193,17136.0
2022-05-20 12:30:00,32.63,32.7,32.52,32.56,16396.0,32.3094,32.3787,32.2004,32.24,16396.0
2022-05-20 12:40:00,32.54,32.64,32.45,32.64,17511.0,32.2202,32.3193,32.1311,32.3193,17511.0
2022-05-20 12:50:00,32.67,32.69,32.55,32.59,23725.0,32.349,32.3688,32.2301,32.2697,23725.0
2022-05-20 13:00:00,32.59,32.59,32.47,32.52,21001.0,32.2697,32.2697,32.1509,32.2004,21001.0
2022-05-20 13:10:00,32.51,32.53,32.43,32.43,18760.0,32.1905,32.2103,32.1113,32.1113,18760.0
2022-05-20 13:20:00,32.44,32.46,32.31,32.32,18281.0,32.1212,32.141,31.9925,32.0024,18281.0
2022-05-20 13:30:00,32.33,32.58,32.32,32.46,30084.0,32.0123,32.2598,32.0024,32.141,30084.0
2022-05-20 13:40:00,32.44,32.48,32.34,32.37,40558.0,32.1212,32.1608,32.0222,32.0519,40558.0
2022-05-20 13:50:00,32.37,32.56,32.32,32.43,56195.0,32.0519,32.24,32.0024,32.1113,56195.0
2022-05-20 14:00:00,32.43,32.46,32.34,32.39,28669.0,32.1113,32.141,32.0222,32.0717,28669.0
2022-05-20 14:10:00,32.4,32.45,32.33,32.37,30273.0,32.0816,32.1311,32.0123,32.0519,30273.0
2022-05-20 14:20:00,32.36,32.37,32.26,32.37,17541.0,32.042,32.0519,31.943,32.0519,17541.0
2022-05-20 14:30:00,32.35,32.38,32.23,32.26,24563.0,32.0321,32.0618,31.9133,31.943,24563.0
2022-05-20 14:40:00,32.25,32.42,32.23,32.38,28257.0,31.9331,32.1014,31.9133,32.0618,28257.0
2022-05-20 14:50:00,32.4,32.6,32.37,32.48,35169.0,32.0816,32.2797,32.0519,32.1608,35169.0
2022-05-20 15:00:00,32.48,32.56,32.36,32.37,30855.0,32.1608,32.24,32.042,32.0519,30855.0
2022-05-20 15:10:00,32.38,32.53,32.36,32.48,60271.0,32.0618,32.2103,32.042,32.1608,60271.0
2022-05-20 15:20:00,32.52,32.65,32.46,32.65,25978.0,32.2004,32.3292,32.141,32.3292,25978.0
2022-05-20 15:30:00,32.66,32.97,32.6,32.9,54671.0,32.3391,32.646,32.2797,32.5767,54671.0
2022-05-20 15:40:00,32.91,33.1,32.91,33.02,66345.0,32.5866,32.7747,32.5866,32.6955,66345.0
2022-05-20 15:50:00,33.04,33.19,32.92,33.14,336665.0,32.7153,32.8639,32.5965,32.8143,336665.0
2022-05-23 09:30:00,33.64,34.0,33.42,33.42,55074.0,33.3094,33.6659,33.0916,33.0916,55074.0
2022-05-23 09:40:00,33.37,33.66,33.37,33.58,14895.0,33.0421,33.3292,33.0421,33.25,14895.0
2022-05-23 09:50:00,33.63,33.63,33.28,33.29,8451.0,33.2995,33.2995,32.953,32.9629,8451.0
2022-05-23 10:00:00,33.25,33.35,33.08,33.35,15284.0,32.9233,33.0223,32.7549,33.0223,15284.0
2022-05-23 10:10:00,33.4,33.53,33.35,33.52,13945.0,33.0718,33.2005,33.0223,33.1906,13945.0
2022-05-23 10:20:00,33.5,33.7,33.44,33.7,17897.0,33.1708,33.3688,33.1114,33.3688,17897.0
2022-05-23 10:30:00,33.72,33.77,33.63,33.73,20862.0,33.3886,33.4382,33.2995,33.3985,20862.0
2022-05-23 10:40:00,33.73,33.86,33.65,33.74,38022.0,33.3985,33.5273,33.3193,33.4084,38022.0
2022-05-23 10:50:00,33.72,33.91,33.6,33.89,34758.0,33.3886,33.5768,33.2698,33.557,34758.0
2022-05-23 11:00:00,33.88,33.98,33.8,33.93,24554.0,33.5471,33.6461,33.4679,33.5966,24554.0
2022-05-23 11:10:00,33.93,34.11,33.87,34.04,35469.0,33.5966,33.7748,33.5372,33.7055,35469.0
2022-05-23 11:20:00,34.03,34.15,33.97,34.14,26772.0,33.6956,33.8144,33.6362,33.8045,26772.0
2022-05-23 11:30:00,34.15,34.22,34.13,34.17,28606.0,33.8144,33.8837,33.7946,33.8342,28606.0
2022-05-23 11:40:00,34.19,34.27,34.06,34.17,37672.0,33.854,33.9332,33.7253,33.8342,37672.0
2022-05-23 11:50:00,34.17,34.19,34.09,34.14,11807.0,33.8342,33.854,33.755,33.8045,11807.0
2022-05-23 12:00:00,34.13,34.25,34.1,34.23,22180.0,33.7946,33.9134,33.7649,33.8936,22180.0
2022-05-23 12:10:00,34.23,34.27,34.1,34.13,63491.0,33.8936,33.9332,33.7649,33.7946,63491.0
2022-05-23 12:20:00,34.13,34.17,34.02,34.05,36929.0,33.7946,33.8342,33.6857,33.7154,36929.0
2022-05-23 12:30:00,34.03,34.09,33.98,34.08,8619.0,33.6956,33.755,33.6461,33.7451,8619.0
2022-05-23 12:40:00,34.1,34.1,33.98,33.99,13459.0,33.7649,33.7649,33.6461,33.656,13459.0
2022-05-23 12:50:00,33.98,34.09,33.97,34.08,14439.0,33.6461,33.755,33.6362,33.7451,14439.0
2022-05-23 13:00:00,34.06,34.09,34.0,34.09,18763.0,33.7253,33.755,33.6659,33.755,18763.0
2022-05-23 13:10:00,34.07,34.13,33.99,34.03,37196.0,33.7352,33.7946,33.656,33.6956,37196.0
2022-05-23 13:20:00,34.0,34.15,33.94,34.15,21119.0,33.6659,33.8144,33.6065,33.8144,21119.0
2022-05-23 13:30:00,34.14,34.31,34.14,34.27,24989.0,33.8045,33.9728,33.8045,33.9332,24989.0
2022-05-23 13:40:00,34.27,34.35,34.23,34.32,17042.0,33.9332,34.0125,33.8936,33.9827,17042.0
2022-05-23 13:50:00,34.32,34.42,34.31,34.42,21362.0,33.9827,34.0818,33.9728,34.0818,21362.0
2022-05-23 14:00:00,34.44,34.44,34.36,34.4,26654.0,34.1016,34.1016,34.0224,34.062,26654.0
2022-05-23 14:10:00,34.41,34.48,34.38,34.43,18562.0,34.0719,34.1412,34.0422,34.0917,18562.0
2022-05-23 14:20:00,34.43,34.44,34.34,34.37,17238.0,34.0917,34.1016,34.0026,34.0323,17238.0
2022-05-23 14:30:00,34.37,34.37,34.3,34.33,20287.0,34.0323,34.0323,33.9629,33.9927,20287.0
2022-05-23 14:40:00,34.33,34.42,34.27,34.35,24271.0,33.9927,34.0818,33.9332,34.0125,24271.0
2022-05-23 14:50:00,34.37,34.4,34.31,34.33,21793.0,34.0323,34.062,33.9728,33.9927,21793.0
2022-05-23 15:00:00,34.34,34.47,34.33,34.45,32939.0,34.0026,34.1313,33.9927,34.1115,32939.0
2022-05-23 15:10:00,34.45,34.46,34.33,34.38,36617.0,34.1115,34.1214,33.9927,34.0422,36617.0
2022-05-23 15:20:00,34.38,34.4,34.27,34.31,17525.0,34.0422,34.062,33.9332,33.9728,17525.0
2022-05-23 15:30:00,34.32,34.41,34.27,34.27,29629.0,33.9827,34.0719,33.9332,33.9332,29629.0
2022-05-23 15:40:00,34.27,34.32,34.06,34.07,63409.0,33.9332,33.9827,33.7253,33.7352,63409.0
2022-05-23 15:50:00,34.06,34.32,34.05,34.29,283458.0,33.7253,33.9827,33.7154,33.953,283458.0
2022-05-24 09:30:00,34.06,34.16,33.57,33.6,67844.0,33.7253,33.8243,33.2401,33.2698,67844.0
2022-05-24 09:40:00,33.59,33.79,33.52,33.68,48348.0,33.2599,33.458,33.1906,33.349,48348.0
2022-05-24 09:50:00,33.65,33.67,33.35,33.36,13495.0,33.3193,33.3391,33.0223,33.0322,13495.0
2022-05-24 10:00:00,33.35,33.39,33.11,33.13,20825.0,33.0223,33.0619,32.7846,32.8044,20825.0
2022-05-24 10:10:00,33.14,33.24,33.05,33.1,21684.0,32.8143,32.9134,32.7252,32.7747,21684.0
2022-05-24 10:20:00,33.11,33.21,33.03,33.14,20832.0,32.7846,32.8837,32.7054,32.8143,20832.0
2022-05-24 10:30:00,33.14,33.14,33.01,33.11,36362.0,32.8143,32.8143,32.6856,32.7846,36362.0
2022-05-24 10:40:00,33.12,33.12,32.8,32.81,26974.0,32.7945,32.7945,32.4777,32.4876,26974.0
2022-05-24 10:50:00,32.81,33.0,32.8,32.98,29613.0,32.4876,32.6757,32.4777,32.6559,29613.0
2022-05-24 11:00:00,32.98,33.01,32.91,32.96,19030.0,32.6559,32.6856,32.5866,32.6361,19030.0
2022-05-24 11:10:00,32.97,32.98,32.78,32.79,17338.0,32.646,32.6559,32.4579,32.4678,17338.0
2022-05-24 11:20:00,32.79,32.92,32.75,32.88,18612.0,32.4678,32.5965,32.4282,32.5569,18612.0
2022-05-24 11:30:00,32.88,32.98,32.83,32.98,15352.0,32.5569,32.6559,32.5074,32.6559,15352.0
2022-05-24 11:40:00,32.97,33.23,32.97,33.2,20664.0,32.646,32.9035,32.646,32.8738,20664.0
2022-05-24 11:50:00,33.22,33.28,33.1,33.18,22105.0,32.8936,32.953,32.7747,32.854,22105.0
2022-05-24 12:00:00,33.16,33.22,33.12,33.19,15920.0,32.8341,32.8936,32.7945,32.8639,15920.0
2022-05-24 12:10:00,33.19,33.36,33.19,33.23,16499.0,32.8639,33.0322,32.8639,32.9035,16499.0
2022-05-24 12:20:00,33.23,33.29,33.2,33.26,16919.0,32.9035,32.9629,32.8738,32.9332,16919.0
2022-05-24 12:30:00,33.24,33.34,33.24,33.25,37463.0,32.9134,33.0124,32.9134,32.9233,37463.0
2022-05-24 12:40:00,33.25,33.32,33.2,33.22,26138.0,32.9233,32.9926,32.8738,32.8936,26138.0
2022-05-24 12:50:00,33.22,33.37,33.2,33.32,17463.0,32.8936,33.0421,32.8738,32.9926,17463.0
2022-05-24 13:00:00,33.33,33.33,33.15,33.16,12469.0,33.0025,33.0025,32.8242,32.8341,12469.0
2022-05-24 13:10:00,33.17,33.23,33.14,33.2,12153.0,32.844,32.9035,32.8143,32.8738,12153.0
2022-05-24 13:20:00,33.18,33.28,33.12,33.27,12399.0,32.854,32.953,32.7945,32.9431,12399.0
2022-05-24 13:30:00,33.2,33.3,33.16,33.3,10467.0,32.8738,32.9728,32.8341,32.9728,10467.0
2022-05-24 13:40:00,33.31,33.45,33.28,33.35,15470.0,32.9827,33.1213,32.953,33.0223,15470.0
2022-05-24 13:50:00,33.36,33.42,33.34,33.4,7850.0,33.0322,33.0916,33.0124,33.0718,7850.0
2022-05-24 14:00:00,33.4,33.55,33.35,33.51,27815.0,33.0718,33.2203,33.0223,33.1807,27815.0
2022-05-24 14:10:00,33.5,33.63,33.45,33.49,14236.0,33.1708,33.2995,33.1213,33.1609,14236.0
2022-05-24 14:20:00,33.47,33.58,33.44,33.55,18351.0,33.1411,33.25,33.1114,33.2203,18351.0
2022-05-24 14:30:00,33.54,33.66,33.5,33.64,9882.0,33.2104,33.3292,33.1708,33.3094,9882.0
2022-05-24 14:40:00,33.64,33.65,33.42,33.44,10195.0,33.3094,33.3193,33.0916,33.1114,10195.0
2022-05-24 14:50:00,33.44,33.48,33.37,33.48,12450.0,33.1114,33.151,33.0421,33.151,12450.0
2022-05-24 15:00:00,33.46,33.63,33.46,33.56,17606.0,33.1312,33.2995,33.1312,33.2302,17606.0
2022-05-24 15:10:00,33.57,33.62,33.55,33.55,14894.0,33.2401,33.2896,33.2203,33.2203,14894.0
2022-05-24 15:20:00,33.56,33.64,33.51,33.64,14595.0,33.2302,33.3094,33.1807,33.3094,14595.0
2022-05-24 15:30:00,33.65,33.83,33.56,33.77,48728.0,33.3193,33.4976,33.2302,33.4382,48728.0
2022-05-24 15:40:00,33.78,33.84,33.72,33.76,35379.0,33.4481,33.5075,33.3886,33.4283,35379.0
2022-05-24 15:50:00,33.77,33.84,33.64,33.75,126344.0,33.4382,33.5075,33.3094,33.4183,126344.0
2022-05-25 09:30:00,33.46,33.77,33.34,33.48,56033.0,33.1312,33.4382,33.0124,33.151,56033.0
2022-05-25 09:40:00,33.48,33.61,33.32,33.39,37183.0,33.151,33.2797,32.9926,33.0619,37183.0
2022-05-25 09:50:00,33.4,33.6,33.38,33.58,19985.0,33.0718,33.2698,33.052,33.25,19985.0
2022-05-25 10:00:00,33.58,33.62,33.43,33.61,18596.0,33.25,33.2896,33.1015,33.2797,18596.0
2022-05-25 10:10:00,33.63,33.68,33.59,33.68,10172.0,33.2995,33.349,33.2599,33.349,10172.0
2022-05-25 10:20:00,33.67,33.85,33.66,33.85,13025.0,33.3391,33.5174,33.3292,33.5174,13025.0
2022-05-25 10:30:00,33.84,33.93,33.8,33.91,17630.0,33.5075,33.5966,33.4679,33.5768,17630.0
2022-05-25 10:40:00,33.93,33.95,33.8,33.86,28087.0,33.5966,33.6164,33.4679,33.5273,28087.0
2022-05-25 10:50:00,33.87,33.95,33.85,33.92,12616.0,33.5372,33.6164,33.5174,33.5867,12616.0
2022-05-25 11:00:00,33.93,33.98,33.88,33.93,16788.0,33.5966,33.6461,33.5471,33.5966,16788.0
2022-05-25 11:10:00,33.94,34.02,33.91,33.93,9449.0,33.6065,33.6857,33.5768,33.5966,9449.0
2022-05-25 11:20:00,33.94,33.95,33.8,33.91,13942.0,33.6065,33.6164,33.4679,33.5768,13942.0
2022-05-25 11:30:00,33.89,33.94,33.76,33.79,13649.0,33.557,33.6065,33.4283,33.458,13649.0
2022-05-25 11:40:00,33.8,33.91,33.76,33.84,13229.0,33.4679,33.5768,33.4283,33.5075,13229.0
2022-05-25 11:50:00,33.85,33.92,33.84,33.84,10504.0,33.5174,33.5867,33.5075,33.5075,10504.0
2022-05-25 12:00:00,33.83,33.9,33.76,33.78,12286.0,33.4976,33.5669,33.4283,33.4481,12286.0
2022-05-25 12:10:00,33.79,33.88,33.76,33.85,16445.0,33.458,33.5471,33.4283,33.5174,16445.0
2022-05-25 12:20:00,33.85,33.87,33.69,33.74,11373.0,33.5174,33.5372,33.3589,33.4084,11373.0
2022-05-25 12:30:00,33.73,33.79,33.58,33.64,15807.0,33.3985,33.458,33.25,33.3094,15807.0
2022-05-25 12:40:00,33.64,33.68,33.62,33.65,9036.0,33.3094,33.349,33.2896,33.3193,9036.0
2022-05-25 12:50:00,33.64,33.68,33.62,33.68,13912.0,33.3094,33.349,33.2896,33.349,13912.0
2022-05-25 13:00:00,33.66,33.66,33.54,33.56,6955.0,33.3292,33.3292,33.2104,33.2302,6955.0
2022-05-25 13:10:00,33.56,33.68,33.54,33.66,12883.0,33.2302,33.349,33.2104,33.3292,12883.0
2022-05-25 13:20:00,33.66,33.69,33.6,33.64,27844.0,33.3292,33.3589,33.2698,33.3094,27844.0
2022-05-25 13:30:00,33.65,33.73,33.62,33.67,10817.0,33.3193,33.3985,33.2896,33.3391,10817.0
2022-05-25 13:40:00,33.67,33.69,33.62,33.64,23946.0,33.3391,33.3589,33.2896,33.3094,23946.0
2022-05-25 13:50:00,33.63,33.64,33.54,33.63,15605.0,33.2995,33.3094,33.2104,33.2995,15605.0
2022-05-25 14:00:00,33.59,33.81,33.43,33.57,34932.0,33.2599,33.4778,33.1015,33.2401,34932.0
2022-05-25 14:10:00,33.57,33.74,33.5,33.63,24152.0,33.2401,33.4084,33.1708,33.2995,24152.0
2022-05-25 14:20:00,33.61,33.81,33.61,33.81,14622.0,33.2797,33.4778,33.2797,33.4778,14622.0
2022-05-25 14:30:00,33.83,33.87,33.78,33.8,17094.0,33.4976,33.5372,33.4481,33.4679,17094.0
2022-05-25 14:40:00,33.81,33.94,33.81,33.91,22326.0,33.4778,33.6065,33.4778,33.5768,22326.0
2022-05-25 14:50:00,33.93,34.08,33.89,34.0,65549.0,33.5966,33.7451,33.557,33.6659,65549.0
2022-05-25 15:00:00,34.0,34.08,33.96,34.05,25054.0,33.6659,33.7451,33.6263,33.7154,25054.0
2022-05-25 15:10:00,34.04,34.15,34.04,34.13,43838.0,33.7055,33.8144,33.7055,33.7946,43838.0
2022-05-25 15:20:00,34.12,34.2,34.09,34.18,52756.0,33.7847,33.8639,33.755,33.8441,52756.0
2022-05-25 15:30:00,34.18,34.22,34.09,34.09,49752.0,33.8441,33.8837,33.755,33.755,49752.0
2022-05-25 15:40:00,34.09,34.1,33.93,33.94,80218.0,33.755,33.7649,33.5966,33.6065,80218.0
2022-05-25 15:50:00,33.94,34.0,33.88,33.97,213771.0,33.6065,33.6659,33.5471,33.6362,213771.0
2022-05-26 09:30:00,34.43,34.55,34.3,34.49,28137.0,34.0917,34.2105,33.9629,34.1511,28137.0
2022-05-26 09:40:00,34.49,34.65,34.46,34.58,12918.0,34.1511,34.3095,34.1214,34.2402,12918.0
2022-05-26 09:50:00,34.58,34.62,34.52,34.57,7826.0,34.2402,34.2798,34.1808,34.2303,7826.0
2022-05-26 10:00:00,34.62,34.71,34.57,34.64,11769.0,34.2798,34.3689,34.2303,34.2996,11769.0
2022-05-26 10:10:00,34.62,34.74,34.59,34.72,8385.0,34.2798,34.3986,34.2501,34.3788,8385.0
2022-05-26 10:20:00,34.74,34.76,34.62,34.65,9035.0,34.3986,34.4184,34.2798,34.3095,9035.0
2022-05-26 10:30:00,34.64,34.83,34.64,34.79,28878.0,34.2996,34.4877,34.2996,34.4481,28878.0
2022-05-26 10:40:00,34.79,34.8,34.64,34.68,17823.0,34.4481,34.458,34.2996,34.3392,17823.0
2022-05-26 10:50:00,34.69,34.73,34.64,34.66,19197.0,34.3491,34.3887,34.2996,34.3194,19197.0
2022-05-26 11:00:00,34.65,34.69,34.55,34.63,28238.0,34.3095,34.3491,34.2105,34.2897,28238.0
2022-05-26 11:10:00,34.63,34.73,34.62,34.68,51742.0,34.2897,34.3887,34.2798,34.3392,51742.0
2022-05-26 11:20:00,34.68,34.93,34.68,34.91,30596.0,34.3392,34.5868,34.3392,34.567,30596.0
2022-05-26 11:30:00,34.87,34.87,34.77,34.8,14116.0,34.5273,34.5273,34.4283,34.458,14116.0
2022-05-26 11:40:00,34.77,34.8,34.6,34.66,15802.0,34.4283,34.458,34.26,34.3194,15802.0
2022-05-26 11:50:00,34.66,34.66,34.58,34.63,15889.0,34.3194,34.3194,34.2402,34.2897,15889.0
2022-05-26 12:00:00,34.61,34.69,34.58,34.6,12178.0,34.2699,34.3491,34.2402,34.26,12178.0
2022-05-26 12:10:00,34.59,34.68,34.58,34.61,14332.0,34.2501,34.3392,34.2402,34.2699,14332.0
2022-05-26 12:20:00,34.6,34.67,34.58,34.61,13151.0,34.26,34.3293,34.2402,34.2699,13151.0
2022-05-26 12:30:00,34.62,34.71,34.6,34.7,19447.0,34.2798,34.3689,34.26,34.359,19447.0
2022-05-26 12:40:00,34.69,34.69,34.53,34.58,44530.0,34.3491,34.3491,34.1907,34.2402,44530.0
2022-05-26 12:50:00,34.58,34.63,34.53,34.63,18906.0,34.2402,34.2897,34.1907,34.2897,18906.0
2022-05-26 13:00:00,34.65,34.75,34.63,34.75,11375.0,34.3095,34.4085,34.2897,34.4085,11375.0
2022-05-26 13:10:00,34.76,34.79,34.61,34.65,16260.0,34.4184,34.4481,34.2699,34.3095,16260.0
2022-05-26 13:20:00,34.65,34.67,34.54,34.6,21757.0,34.3095,34.3293,34.2006,34.26,21757.0
2022-05-26 13:30:00,34.6,34.7,34.6,34.62,18321.0,34.26,34.359,34.26,34.2798,18321.0
2022-05-26 13:40:00,34.63,34.63,34.51,34.58,18458.0,34.2897,34.2897,34.1709,34.2402,18458.0
2022-05-26 13:50:00,34.59,34.62,34.54,34.61,20901.0,34.2501,34.2798,34.2006,34.2699,20901.0
2022-05-26 14:00:00,34.61,34.65,34.58,34.65,19114.0,34.2699,34.3095,34.2402,34.3095,19114.0
2022-05-26 14:10:00,34.66,34.71,34.62,34.65,18683.0,34.3194,34.3689,34.2798,34.3095,18683.0
2022-05-26 14:20:00,34.67,34.7,34.56,34.57,15721.0,34.3293,34.359,34.2204,34.2303,15721.0
2022-05-26 14:30:00,34.56,34.59,34.48,34.51,20323.0,34.2204,34.2501,34.1412,34.1709,20323.0
2022-05-26 14:40:00,34.51,34.57,34.47,34.55,26877.0,34.1709,34.2303,34.1313,34.2105,26877.0
2022-05-26 14:50:00,34.54,34.57,34.45,34.51,43876.0,34.2006,34.2303,34.1115,34.1709,43876.0
2022-05-26 15:00:00,34.51,34.57,34.46,34.55,32438.0,34.1709,34.2303,34.1214,34.2105,32438.0
2022-05-26 15:10:00,34.54,34.56,34.43,34.48,38625.0,34.2006,34.2204,34.0917,34.1412,38625.0
2022-05-26 15:20:00,34.49,34.52,34.41,34.48,52410.0,34.1511,34.1808,34.0719,34.1412,52410.0
2022-05-26 15:30:00,34.48,34.64,34.47,34.58,84375.0,34.1412,34.2996,34.1313,34.2402,84375.0
2022-05-26 15:40:00,34.58,34.74,34.57,34.73,111831.0,34.2402,34.3986,34.2303,34.3887,111831.0
2022-05-26 15:50:00,34.75,34.77,34.57,34.61,280604.0,34.4085,34.4283,34.2303,34.2699,280604.0
2022-05-27 09:30:00,34.93,35.2,34.89,35.17,49771.0,34.5868,34.8541,34.5471,34.8244,49771.0
2022-05-27 09:40:00,35.21,35.38,35.08,35.31,33593.0,34.864,35.0323,34.7353,34.963,33593.0
2022-05-27 09:50:00,35.32,35.58,35.3,35.53,20304.0,34.9729,35.2304,34.9531,35.1809,20304.0
2022-05-27 10:00:00,35.55,35.61,35.34,35.39,28060.0,35.2007,35.2601,34.9927,35.0422,28060.0
2022-05-27 10:10:00,35.4,35.46,35.39,35.46,18204.0,35.0521,35.1115,35.0422,35.1115,18204.0
2022-05-27 10:20:00,35.46,35.54,35.44,35.49,27901.0,35.1115,35.1908,35.0917,35.1413,27901.0
2022-05-27 10:30:00,35.49,35.58,35.49,35.52,23059.0,35.1413,35.2304,35.1413,35.171,23059.0
2022-05-27 10:40:00,35.52,35.55,35.46,35.55,26383.0,35.171,35.2007,35.1115,35.2007,26383.0
2022-05-27 10:50:00,35.56,35.63,35.55,35.56,32669.0,35.2106,35.2799,35.2007,35.2106,32669.0
2022-05-27 11:00:00,35.56,35.59,35.47,35.59,31357.0,35.2106,35.2403,35.1214,35.2403,31357.0
2022-05-27 11:10:00,35.58,35.58,35.5,35.55,19327.0,35.2304,35.2304,35.1512,35.2007,19327.0
2022-05-27 11:20:00,35.54,35.56,35.42,35.45,25126.0,35.1908,35.2106,35.0719,35.1016,25126.0
2022-05-27 11:30:00,35.45,35.51,35.42,35.48,27218.0,35.1016,35.1611,35.0719,35.1313,27218.0
2022-05-27 11:40:00,35.48,35.53,35.47,35.5,16824.0,35.1313,35.1809,35.1214,35.1512,16824.0
2022-05-27 11:50:00,35.5,35.52,35.47,35.51,16082.0,35.1512,35.171,35.1214,35.1611,16082.0
2022-05-27 12:00:00,35.51,35.55,35.5,35.55,17046.0,35.1611,35.2007,35.1512,35.2007,17046.0
2022-05-27 12:10:00,35.55,35.6,35.53,35.58,22508.0,35.2007,35.2502,35.1809,35.2304,22508.0
2022-05-27 12:20:00,35.59,35.62,35.54,35.58,11967.0,35.2403,35.27,35.1908,35.2304,11967.0
2022-05-27 12:30:00,35.57,35.6,35.5,35.56,13772.0,35.2205,35.2502,35.1512,35.2106,13772.0
2022-05-27 12:40:00,35.56,35.59,35.49,35.5,17352.0,35.2106,35.2403,35.1413,35.1512,17352.0
2022-05-27 12:50:00,35.49,35.52,35.44,35.51,23830.0,35.1413,35.171,35.0917,35.1611,23830.0
2022-05-27 13:00:00,35.5,35.55,35.49,35.53,18217.0,35.1512,35.2007,35.1413,35.1809,18217.0
2022-05-27 13:10:00,35.52,35.55,35.51,35.55,13377.0,35.171,35.2007,35.1611,35.2007,13377.0
2022-05-27 13:20:00,35.55,35.58,35.48,35.57,14020.0,35.2007,35.2304,35.1313,35.2205,14020.0
2022-05-27 13:30:00,35.57,35.6,35.55,35.56,10733.0,35.2205,35.2502,35.2007,35.2106,10733.0
2022-05-27 13:40:00,35.54,35.6,35.53,35.58,15640.0,35.1908,35.2502,35.1809,35.2304,15640.0
2022-05-27 13:50:00,35.58,35.63,35.57,35.6,13575.0,35.2304,35.2799,35.2205,35.2502,13575.0
2022-05-27 14:00:00,35.6,35.66,35.59,35.63,22520.0,35.2502,35.3096,35.2403,35.2799,22520.0
2022-05-27 14:10:00,35.63,35.69,35.62,35.68,11818.0,35.2799,35.3393,35.27,35.3294,11818.0
2022-05-27 14:20:00,35.68,35.71,35.66,35.68,13114.0,35.3294,35.3591,35.3096,35.3294,13114.0
2022-05-27 14:30:00,35.69,35.71,35.64,35.7,19429.0,35.3393,35.3591,35.2898,35.3492,19429.0
2022-05-27 14:40:00,35.68,35.73,35.66,35.69,13399.0,35.3294,35.3789,35.3096,35.3393,13399.0
2022-05-27 14:50:00,35.69,35.74,35.64,35.68,24753.0,35.3393,35.3888,35.2898,35.3294,24753.0
2022-05-27 15:00:00,35.68,35.73,35.68,35.71,22124.0,35.3294,35.3789,35.3294,35.3591,22124.0
2022-05-27 15:10:00,35.71,35.79,35.7,35.77,28251.0,35.3591,35.4383,35.3492,35.4185,28251.0
2022-05-27 15:20:00,35.77,35.84,35.77,35.79,30352.0,35.4185,35.4878,35.4185,35.4383,30352.0
2022-05-27 15:30:00,35.79,35.91,35.79,35.88,62464.0,35.4383,35.5571,35.4383,35.5274,62464.0
2022-05-27 15:40:00,35.88,35.94,35.85,35.89,70704.0,35.5274,35.5868,35.4977,35.5373,70704.0
2022-05-27 15:50:00,35.89,36.03,35.86,36.02,209813.0,35.5373,35.6759,35.5076,35.666,209813.0
2022-05-31 09:30:00,35.71,35.82,35.34,35.36,56508.0,35.3591,35.468,34.9927,35.0125,56508.0
2022-05-31 09:40:00,35.3,35.57,35.3,35.5,27935.0,34.9531,35.2205,34.9531,35.1512,27935.0
2022-05-31 09:50:00,35.43,35.58,35.41,35.42,17012.0,35.0818,35.2304,35.062,35.0719,17012.0
2022-05-31 10:00:00,35.48,35.5,35.22,35.25,26928.0,35.1313,35.1512,34.8739,34.9036,26928.0
2022-05-31 10:10:00,35.24,35.62,35.24,35.62,15333.0,34.8937,35.27,34.8937,35.27,15333.0
2022-05-31 10:20:00,35.66,35.7,35.5,35.5,14481.0,35.3096,35.3492,35.1512,35.1512,14481.0
2022-05-31 10:30:00,35.5,35.64,35.42,35.52,27826.0,35.1512,35.2898,35.0719,35.171,27826.0
2022-05-31 10:40:00,35.51,35.63,35.49,35.56,12849.0,35.1611,35.2799,35.1413,35.2106,12849.0
2022-05-31 10:50:00,35.56,35.65,35.55,35.63,12887.0,35.2106,35.2997,35.2007,35.2799,12887.0
2022-05-31 11:00:00,35.6,35.66,35.51,35.54,13854.0,35.2502,35.3096,35.1611,35.1908,13854.0
2022-05-31 11:10:00,35.54,35.56,35.49,35.53,40449.0,35.1908,35.2106,35.1413,35.1809,40449.0
2022-05-31 11:20:00,35.51,35.58,35.51,35.54,14588.0,35.1611,35.2304,35.1611,35.1908,14588.0
2022-05-31 11:30:00,35.52,35.57,35.45,35.55,17595.0,35.171,35.2205,35.1016,35.2007,17595.0
2022-05-31 11:40:00,35.55,35.71,35.53,35.67,36564.0,35.2007,35.3591,35.1809,35.3195,36564.0
2022-05-31 11:50:00,35.68,35.73,35.64,35.73,15821.0,35.3294,35.3789,35.2898,35.3789,15821.0
2022-05-31 12:00:00,35.73,35.86,35.73,35.81,16815.0,35.3789,35.5076,35.3789,35.4581,16815.0
2022-05-31 12:10:00,35.83,35.96,35.73,35.76,21207.0,35.4779,35.6066,35.3789,35.4086,21207.0
2022-05-31 12:20:00,35.8,35.86,35.73,35.86,21791.0,35.4482,35.5076,35.3789,35.5076,21791.0
2022-05-31 12:30:00,35.85,35.96,35.83,35.95,17219.0,35.4977,35.6066,35.4779,35.5967,17219.0
2022-05-31 12:40:00,35.95,36.0,35.93,35.96,21371.0,35.5967,35.6462,35.5769,35.6066,21371.0
2022-05-31 12:50:00,35.97,36.02,35.95,35.95,24485.0,35.6165,35.666,35.5967,35.5967,24485.0
2022-05-31 13:00:00,35.96,36.01,35.85,35.99,25371.0,35.6066,35.6561,35.4977,35.6363,25371.0
2022-05-31 13:10:00,35.98,35.98,35.73,35.77,40548.0,35.6264,35.6264,35.3789,35.4185,40548.0
2022-05-31 13:20:00,35.77,35.8,35.73,35.78,27773.0,35.4185,35.4482,35.3789,35.4284,27773.0
2022-05-31 13:30:00,35.77,35.94,35.76,35.87,32490.0,35.4185,35.5868,35.4086,35.5175,32490.0
2022-05-31 13:40:00,35.87,35.93,35.86,35.89,30003.0,35.5175,35.5769,35.5076,35.5373,30003.0
2022-05-31 13:50:00,35.88,36.03,35.85,35.96,34753.0,35.5274,35.6759,35.4977,35.6066,34753.0
2022-05-31 14:00:00,35.96,35.99,35.8,35.86,25867.0,35.6066,35.6363,35.4482,35.5076,25867.0
2022-05-31 14:10:00,35.85,35.87,35.73,35.77,32315.0,35.4977,35.5175,35.3789,35.4185,32315.0
2022-05-31 14:20:00,35.76,35.8,35.65,35.67,27561.0,35.4086,35.4482,35.2997,35.3195,27561.0
2022-05-31 14:30:00,35.68,35.72,35.58,35.69,67876.0,35.3294,35.369,35.2304,35.3393,67876.0
2022-05-31 14:40:00,35.69,35.7,35.34,35.41,46084.0,35.3393,35.3492,34.9927,35.062,46084.0
2022-05-31 14:50:00,35.4,35.43,35.34,35.43,39919.0,35.0521,35.0818,34.9927,35.0818,39919.0
2022-05-31 15:00:00,35.44,35.5,35.38,35.5,25522.0,35.0917,35.1512,35.0323,35.1512,25522.0
2022-05-31 15:10:00,35.49,35.64,35.44,35.52,22720.0,35.1413,35.2898,35.0917,35.171,22720.0
2022-05-31 15:20:00,35.52,35.62,35.5,35.59,22282.0,35.171,35.27,35.1512,35.2403,22282.0
2022-05-31 15:30:00,35.59,35.69,35.58,35.58,35294.0,35.2403,35.3393,35.2304,35.2304,35294.0
2022-05-31 15:40:00,35.59,35.7,35.58,35.69,113855.0,35.2403,35.3492,35.2304,35.3393,113855.0
2022-05-31 15:50:00,35.7,35.93,35.68,35.76,454058.0,35.3492,35.5769,35.3294,35.4086,454058.0
2022-06-01 09:30:00,36.07,36.1,35.79,35.84,48331.0,35.7156,35.7453,35.4383,35.4878,48331.0
2022-06-01 09:40:00,35.8,35.84,35.68,35.78,36114.0,35.4482,35.4878,35.3294,35.4284,36114.0
2022-06-01 09:50:00,35.74,35.74,35.43,35.55,20978.0,35.3888,35.3888,35.0818,35.2007,20978.0
2022-06-01 10:00:00,35.55,35.59,35.38,35.41,34898.0,35.2007,35.2403,35.0323,35.062,34898.0
2022-06-01 10:10:00,35.41,35.47,35.15,35.23,20665.0,35.062,35.1214,34.8046,34.8838,20665.0
2022-06-01 10:20:00,35.24,35.25,35.06,35.1,15126.0,34.8937,34.9036,34.7155,34.7551,15126.0
2022-06-01 10:30:00,35.1,35.15,34.93,34.99,19087.0,34.7551,34.8046,34.5868,34.6462,19087.0
2022-06-01 10:40:00,34.98,35.01,34.93,34.94,25610.0,34.6363,34.666,34.5868,34.5967,25610.0
2022-06-01 10:50:00,34.94,35.04,34.9,34.98,18526.0,34.5967,34.6957,34.557,34.6363,18526.0
2022-06-01 11:00:00,34.98,35.02,34.85,34.94,14718.0,34.6363,34.6759,34.5075,34.5967,14718.0
2022-06-01 11:10:00,34.94,35.04,34.94,34.99,14202.0,34.5967,34.6957,34.5967,34.6462,14202.0
2022-06-01 11:20:00,34.98,34.98,34.77,34.85,15011.0,34.6363,34.6363,34.4283,34.5075,15011.0
2022-06-01 11:30:00,34.84,34.93,34.79,34.83,15508.0,34.4976,34.5868,34.4481,34.4877,15508.0
2022-06-01 11:40:00,34.83,34.88,34.78,34.8,14728.0,34.4877,34.5372,34.4382,34.458,14728.0
2022-06-01 11:50:00,34.8,34.87,34.76,34.83,13759.0,34.458,34.5273,34.4184,34.4877,13759.0
2022-06-01 12:00:00,34.84,34.92,34.83,34.85,21265.0,34.4976,34.5769,34.4877,34.5075,21265.0
2022-06-01 12:10:00,34.84,34.94,34.74,34.93,30218.0,34.4976,34.5967,34.3986,34.5868,30218.0
2022-06-01 12:20:00,34.92,35.12,34.92,35.05,88398.0,34.5769,34.7749,34.5769,34.7056,88398.0
2022-06-01 12:30:00,35.07,35.23,35.06,35.22,64481.0,34.7254,34.8838,34.7155,34.8739,64481.0
2022-06-01 12:40:00,35.18,35.23,35.14,35.21,99538.0,34.8343,34.8838,34.7947,34.864,99538.0
2022-06-01 12:50:00,35.22,35.38,35.19,35.36,53261.0,34.8739,35.0323,34.8442,35.0125,53261.0
2022-06-01 13:00:00,35.36,35.41,35.33,35.41,48050.0,35.0125,35.062,34.9828,35.062,48050.0
2022-06-01 13:10:00,35.43,35.62,35.42,35.61,67144.0,35.0818,35.27,35.0719,35.2601,67144.0
2022-06-01 13:20:00,35.61,35.76,35.61,35.76,64166.0,35.2601,35.4086,35.2601,35.4086,64166.0
2022-06-01 13:30:00,35.76,35.84,35.7,35.78,73710.0,35.4086,35.4878,35.3492,35.4284,73710.0
2022-06-01 13:40:00,35.78,35.83,35.69,35.71,45593.0,35.4284,35.4779,35.3393,35.3591,45593.0
2022-06-01 13:50:00,35.71,35.79,35.64,35.68,38596.0,35.3591,35.4383,35.2898,35.3294,38596.0
2022-06-01 14:00:00,35.68,35.75,35.65,35.74,25714.0,35.3294,35.3987,35.2997,35.3888,25714.0
2022-06-01 14:10:00,35.74,35.74,35.61,35.64,15822.0,35.3888,35.3888,35.2601,35.2898,15822.0
2022-06-01 14:20:00,35.63,35.84,35.63,35.76,14758.0,35.2799,35.4878,35.2799,35.4086,14758.0
2022-06-01 14:30:00,35.77,35.8,35.71,35.71,15528.0,35.4185,35.4482,35.3591,35.3591,15528.0
2022-06-01 14:40:00,35.71,35.82,35.7,35.77,22698.0,35.3591,35.468,35.3492,35.4185,22698.0
2022-06-01 14:50:00,35.76,35.78,35.67,35.72,22138.0,35.4086,35.4284,35.3195,35.369,22138.0
2022-06-01 15:00:00,35.71,35.81,35.66,35.8,16527.0,35.3591,35.4581,35.3096,35.4482,16527.0
2022-06-01 15:10:00,35.77,35.88,35.77,35.87,34595.0,35.4185,35.5274,35.4185,35.5175,34595.0
2022-06-01 15:20:00,35.87,35.92,35.84,35.9,30082.0,35.5175,35.567,35.4878,35.5472,30082.0
2022-06-01 15:30:00,35.9,35.98,35.87,35.98,34242.0,35.5472,35.6264,35.5175,35.6264,34242.0
2022-06-01 15:40:00,35.98,36.02,35.93,35.94,67172.0,35.6264,35.666,35.5769,35.5868,67172.0
2022-06-01 15:50:00,35.94,35.98,35.66,35.66,255198.0,35.5868,35.6264,35.3096,35.3096,255198.0
2022-06-02 09:30:00,35.82,35.89,35.42,35.77,53397.0,35.468,35.5373,35.0719,35.4185,53397.0
2022-06-02 09:40:00,35.75,36.06,35.69,36.06,21730.0,35.3987,35.7057,35.3393,35.7057,21730.0
2022-06-02 09:50:00,36.05,36.05,35.7,35.81,71794.0,35.6957,35.6957,35.3492,35.4581,71794.0
2022-06-02 10:00:00,35.79,35.81,35.63,35.64,62542.0,35.4383,35.4581,35.2799,35.2898,62542.0
2022-06-02 10:10:00,35.64,35.85,35.64,35.74,40445.0,35.2898,35.4977,35.2898,35.3888,40445.0
2022-06-02 10:20:00,35.73,35.78,35.6,35.73,24725.0,35.3789,35.4284,35.2502,35.3789,24725.0
2022-06-02 10:30:00,35.71,35.97,35.68,35.97,60975.0,35.3591,35.6165,35.3294,35.6165,60975.0
2022-06-02 10:40:00,35.98,36.11,35.9,36.05,44018.0,35.6264,35.7552,35.5472,35.6957,44018.0
2022-06-02 10:50:00,36.04,36.06,35.94,36.03,43935.0,35.6858,35.7057,35.5868,35.6759,43935.0
2022-06-02 11:00:00,36.02,36.04,35.9,35.93,25613.0,35.666,35.6858,35.5472,35.5769,25613.0
2022-06-02 11:10:00,35.94,36.0,35.9,35.9,49723.0,35.5868,35.6462,35.5472,35.5472,49723.0
2022-06-02 11:20:00,35.91,35.98,35.85,35.97,89120.0,35.5571,35.6264,35.4977,35.6165,89120.0
2022-06-02 11:30:00,36.0,36.02,35.9,35.96,75506.0,35.6462,35.666,35.5472,35.6066,75506.0
2022-06-02 11:40:00,35.96,36.23,35.95,36.2,77284.0,35.6066,35.874,35.5967,35.8443,77284.0
2022-06-02 11:50:00,36.19,36.21,36.04,36.04,37725.0,35.8344,35.8542,35.6858,35.6858,37725.0
2022-06-02 12:00:00,36.04,36.13,36.02,36.02,28273.0,35.6858,35.775,35.666,35.666,28273.0
2022-06-02 12:10:00,36.04,36.11,36.01,36.1,23697.0,35.6858,35.7552,35.6561,35.7453,23697.0
2022-06-02 12:20:00,36.11,36.18,36.07,36.18,40111.0,35.7552,35.8245,35.7156,35.8245,40111.0
2022-06-02 12:30:00,36.18,36.33,36.15,36.32,115360.0,35.8245,35.973,35.7948,35.9631,115360.0
2022-06-02 12:40:00,36.33,36.43,36.3,36.41,61250.0,35.973,36.072,35.9433,36.0522,61250.0
2022-06-02 12:50:00,36.41,36.51,36.4,36.5,31917.0,36.0522,36.1512,36.0423,36.1413,31917.0
2022-06-02 13:00:00,36.51,36.6,36.51,36.55,23159.0,36.1512,36.2403,36.1512,36.1908,23159.0
2022-06-02 13:10:00,36.56,36.56,36.42,36.53,18523.0,36.2007,36.2007,36.0621,36.171,18523.0
2022-06-02 13:20:00,36.53,36.59,36.5,36.58,25676.0,36.171,36.2304,36.1413,36.2205,25676.0
2022-06-02 13:30:00,36.58,36.62,36.56,36.58,14034.0,36.2205,36.2601,36.2007,36.2205,14034.0
2022-06-02 13:40:00,36.59,36.59,36.47,36.55,30112.0,36.2304,36.2304,36.1116,36.1908,30112.0
2022-06-02 13:50:00,36.56,36.82,36.56,36.79,659355.0,36.2007,36.4582,36.2007,36.4285,659355.0
2022-06-02 14:00:00,36.78,36.85,36.73,36.84,73206.0,36.4186,36.4879,36.3691,36.478,73206.0
2022-06-02 14:10:00,36.83,36.87,36.76,36.78,46858.0,36.4681,36.5077,36.3988,36.4186,46858.0
2022-06-02 14:20:00,36.77,36.8,36.69,36.75,33335.0,36.4087,36.4384,36.3295,36.3889,33335.0
2022-06-02 14:30:00,36.74,36.83,36.72,36.82,30634.0,36.379,36.4681,36.3592,36.4582,30634.0
2022-06-02 14:40:00,36.82,36.85,36.76,36.8,43524.0,36.4582,36.4879,36.3988,36.4384,43524.0
2022-06-02 14:50:00,36.78,36.84,36.65,36.66,52569.0,36.4186,36.478,36.2899,36.2998,52569.0
2022-06-02 15:00:00,36.66,36.74,36.64,36.69,37728.0,36.2998,36.379,36.28,36.3295,37728.0
2022-06-02 15:10:00,36.69,36.76,36.69,36.75,26865.0,36.3295,36.3988,36.3295,36.3889,26865.0
2022-06-02 15:20:00,36.74,36.81,36.71,36.73,34981.0,36.379,36.4483,36.3493,36.3691,34981.0
2022-06-02 15:30:00,36.73,36.79,36.7,36.78,64367.0,36.3691,36.4285,36.3394,36.4186,64367.0
2022-06-02 15:40:00,36.78,36.92,36.77,36.87,137186.0,36.4186,36.5572,36.4087,36.5077,137186.0
2022-06-02 15:50:00,36.87,37.01,36.86,36.98,292955.0,36.5077,36.6463,36.4978,36.6166,292955.0
2022-06-03 09:30:00,36.62,37.06,36.52,36.64,73792.0,36.2601,36.6958,36.1611,36.28,73792.0
2022-06-03 09:40:00,36.69,36.69,36.44,36.62,33159.0,36.3295,36.3295,36.0819,36.2601,33159.0
2022-06-03 09:50:00,36.56,36.64,36.46,36.64,30572.0,36.2007,36.28,36.1017,36.28,30572.0
2022-06-03 10:00:00,36.6,36.69,36.51,36.6,21450.0,36.2403,36.3295,36.1512,36.2403,21450.0
2022-06-03 10:10:00,36.58,36.61,36.49,36.54,11396.0,36.2205,36.2502,36.1314,36.1809,11396.0
2022-06-03 10:20:00,36.53,36.78,36.5,36.71,13986.0,36.171,36.4186,36.1413,36.3493,13986.0
2022-06-03 10:30:00,36.7,36.76,36.56,36.56,10156.0,36.3394,36.3988,36.2007,36.2007,10156.0
2022-06-03 10:40:00,36.56,36.62,36.44,36.54,16999.0,36.2007,36.2601,36.0819,36.1809,16999.0
2022-06-03 10:50:00,36.53,36.54,36.37,36.39,19726.0,36.171,36.1809,36.0126,36.0324,19726.0
2022-06-03 11:00:00,36.39,36.39,36.23,36.24,20289.0,36.0324,36.0324,35.874,35.8839,20289.0
2022-06-03 11:10:00,36.23,36.29,36.17,36.27,28575.0,35.874,35.9334,35.8146,35.9136,28575.0
2022-06-03 11:20:00,36.28,36.34,36.26,36.31,22657.0,35.9235,35.9829,35.9037,35.9532,22657.0
2022-06-03 11:30:00,36.32,36.4,36.27,36.36,20625.0,35.9631,36.0423,35.9136,36.0027,20625.0
2022-06-03 11:40:00,36.37,36.39,36.15,36.18,42895.0,36.0126,36.0324,35.7948,35.8245,42895.0
2022-06-03 11:50:00,36.16,36.21,36.11,36.21,22219.0,35.8047,35.8542,35.7552,35.8542,22219.0
2022-06-03 12:00:00,36.22,36.28,36.15,36.16,20143.0,35.8641,35.9235,35.7948,35.8047,20143.0
2022-06-03 12:10:00,36.17,36.31,36.16,36.2,15013.0,35.8146,35.9532,35.8047,35.8443,15013.0
2022-06-03 12:20:00,36.19,36.33,36.18,36.33,13484.0,35.8344,35.973,35.8245,35.973,13484.0
2022-06-03 12:30:00,36.34,36.37,36.27,36.37,33580.0,35.9829,36.0126,35.9136,36.0126,33580.0
2022-06-03 12:40:00,36.36,36.37,36.14,36.17,44107.0,36.0027,36.0126,35.7849,35.8146,44107.0
2022-06-03 12:50:00,36.16,36.29,36.12,36.29,24058.0,35.8047,35.9334,35.7651,35.9334,24058.0
2022-06-03 13:00:00,36.29,36.5,36.22,36.43,29452.0,35.9334,36.1413,35.8641,36.072,29452.0
2022-06-03 13:10:00,36.42,36.45,36.3,36.3,13133.0,36.0621,36.0918,35.9433,35.9433,13133.0
2022-06-03 13:20:00,36.3,36.42,36.3,36.37,12101.0,35.9433,36.0621,35.9433,36.0126,12101.0
2022-06-03 13:30:00,36.37,36.39,36.29,36.34,24701.0,36.0126,36.0324,35.9334,35.9829,24701.0
2022-06-03 13:40:00,36.35,36.36,36.26,36.36,19572.0,35.9928,36.0027,35.9037,36.0027,19572.0
2022-06-03 13:50:00,36.36,36.41,36.32,36.34,16958.0,36.0027,36.0522,35.9631,35.9829,16958.0
2022-06-03 14:00:00,36.34,36.39,36.27,36.34,29189.0,35.9829,36.0324,35.9136,35.9829,29189.0
2022-06-03 14:10:00,36.35,36.43,36.35,36.42,7704.0,35.9928,36.072,35.9928,36.0621,7704.0
2022-06-03 14:20:00,36.44,36.55,36.42,36.55,15425.0,36.0819,36.1908,36.0621,36.1908,15425.0
2022-06-03 14:30:00,36.55,36.56,36.41,36.44,14233.0,36.1908,36.2007,36.0522,36.0819,14233.0
2022-06-03 14:40:00,36.43,36.51,36.42,36.47,40550.0,36.072,36.1512,36.0621,36.1116,40550.0
2022-06-03 14:50:00,36.47,36.57,36.45,36.56,20903.0,36.1116,36.2106,36.0918,36.2007,20903.0
2022-06-03 15:00:00,36.56,36.65,36.54,36.59,24123.0,36.2007,36.2899,36.1809,36.2304,24123.0
2022-06-03 15:10:00,36.59,36.6,36.52,36.53,15478.0,36.2304,36.2403,36.1611,36.171,15478.0
2022-06-03 15:20:00,36.54,36.72,36.53,36.72,26886.0,36.1809,36.3592,36.171,36.3592,26886.0
2022-06-03 15:30:00,36.72,36.72,36.53,36.6,75530.0,36.3592,36.3592,36.171,36.2403,75530.0
2022-06-03 15:40:00,36.61,36.62,36.48,36.57,61186.0,36.2502,36.2601,36.1215,36.2106,61186.0
2022-06-03 15:50:00,36.56,36.67,36.51,36.63,288896.0,36.2007,36.3097,36.1512,36.27,288896.0
2022-06-06 09:30:00,37.0,37.1,36.72,36.79,58946.0,36.6364,36.7354,36.3592,36.4285,58946.0
2022-06-06 09:40:00,36.8,36.84,36.71,36.84,19492.0,36.4384,36.478,36.3493,36.478,19492.0
2022-06-06 09:50:00,36.85,36.97,36.71,36.95,35378.0,36.4879,36.6067,36.3493,36.5869,35378.0
2022-06-06 10:00:00,36.95,37.08,36.93,36.99,34592.0,36.5869,36.7156,36.5671,36.6265,34592.0
2022-06-06 10:10:00,36.98,37.01,36.91,36.93,12539.0,36.6166,36.6463,36.5473,36.5671,12539.0
2022-06-06 10:20:00,36.92,36.97,36.84,36.95,15897.0,36.5572,36.6067,36.478,36.5869,15897.0
2022-06-06 10:30:00,36.96,37.01,36.92,36.97,11482.0,36.5968,36.6463,36.5572,36.6067,11482.0
2022-06-06 10:40:00,36.97,37.01,36.89,36.99,24861.0,36.6067,36.6463,36.5275,36.6265,24861.0
2022-06-06 10:50:00,36.99,37.03,36.97,36.98,26659.0,36.6265,36.6661,36.6067,36.6166,26659.0
2022-06-06 11:00:00,36.98,37.05,36.96,36.98,30205.0,36.6166,36.6859,36.5968,36.6166,30205.0
2022-06-06 11:10:00,36.98,36.99,36.82,36.85,31465.0,36.6166,36.6265,36.4582,36.4879,31465.0
2022-06-06 11:20:00,36.81,36.94,36.8,36.92,12592.0,36.4483,36.577,36.4384,36.5572,12592.0
2022-06-06 11:30:00,36.93,37.0,36.9,36.97,8245.0,36.5671,36.6364,36.5374,36.6067,8245.0
2022-06-06 11:40:00,36.98,37.08,36.98,37.03,16777.0,36.6166,36.7156,36.6166,36.6661,16777.0
2022-06-06 11:50:00,37.03,37.05,36.97,37.01,126301.0,36.6661,36.6859,36.6067,36.6463,126301.0
2022-06-06 12:00:00,37.02,37.03,36.84,36.85,20242.0,36.6562,36.6661,36.478,36.4879,20242.0
2022-06-06 12:10:00,36.85,36.85,36.7,36.78,18548.0,36.4879,36.4879,36.3394,36.4186,18548.0
2022-06-06 12:20:00,36.78,36.8,36.72,36.74,18074.0,36.4186,36.4384,36.3592,36.379,18074.0
2022-06-06 12:30:00,36.74,36.82,36.72,36.78,24422.0,36.379,36.4582,36.3592,36.4186,24422.0
2022-06-06 12:40:00,36.78,36.89,36.76,36.85,24266.0,36.4186,36.5275,36.3988,36.4879,24266.0
2022-06-06 12:50:00,36.85,36.91,36.79,36.87,12504.0,36.4879,36.5473,36.4285,36.5077,12504.0
2022-06-06 13:00:00,36.89,36.89,36.78,36.79,52992.0,36.5275,36.5275,36.4186,36.4285,52992.0
2022-06-06 13:10:00,36.78,36.78,36.63,36.65,30619.0,36.4186,36.4186,36.27,36.2899,30619.0
2022-06-06 13:20:00,36.64,36.71,36.59,36.71,63385.0,36.28,36.3493,36.2304,36.3493,63385.0
2022-06-06 13:30:00,36.72,36.76,36.68,36.73,20082.0,36.3592,36.3988,36.3196,36.3691,20082.0
2022-06-06 13:40:00,36.74,36.84,36.73,36.77,34612.0,36.379,36.478,36.3691,36.4087,34612.0
2022-06-06 13:50:00,36.77,36.87,36.76,36.87,14982.0,36.4087,36.5077,36.3988,36.5077,14982.0
2022-06-06 14:00:00,36.89,36.89,36.75,36.79,14603.0,36.5275,36.5275,36.3889,36.4285,14603.0
2022-06-06 14:10:00,36.78,36.78,36.7,36.72,10756.0,36.4186,36.4186,36.3394,36.3592,10756.0
2022-06-06 14:20:00,36.71,36.72,36.56,36.59,10957.0,36.3493,36.3592,36.2007,36.2304,10957.0
2022-06-06 14:30:00,36.59,36.64,36.56,36.59,7471.0,36.2304,36.28,36.2007,36.2304,7471.0
2022-06-06 14:40:00,36.62,36.69,36.58,36.65,10269.0,36.2601,36.3295,36.2205,36.2899,10269.0
2022-06-06 14:50:00,36.61,36.67,36.51,36.63,11872.0,36.2502,36.3097,36.1512,36.27,11872.0
2022-06-06 15:00:00,36.62,36.64,36.55,36.6,8980.0,36.2601,36.28,36.1908,36.2403,8980.0
2022-06-06 15:10:00,36.59,36.62,36.56,36.58,13767.0,36.2304,36.2601,36.2007,36.2205,13767.0
2022-06-06 15:20:00,36.55,36.62,36.52,36.6,15032.0,36.1908,36.2601,36.1611,36.2403,15032.0
2022-06-06 15:30:00,36.59,36.66,36.55,36.58,26041.0,36.2304,36.2998,36.1908,36.2205,26041.0
2022-06-06 15:40:00,36.58,36.66,36.55,36.63,33429.0,36.2205,36.2998,36.1908,36.27,33429.0
2022-06-06 15:50:00,36.62,36.69,36.6,36.62,204126.0,36.2601,36.3295,36.2403,36.2601,204126.0
2022-06-07 09:30:00,36.32,36.51,36.1,36.37,31200.0,35.9631,36.1512,35.7453,36.0126,31200.0
2022-06-07 09:40:00,36.38,36.49,36.33,36.4,13711.0,36.0225,36.1314,35.973,36.0423,13711.0
2022-06-07 09:50:00,36.41,36.57,36.4,36.48,7012.0,36.0522,36.2106,36.0423,36.1215,7012.0
2022-06-07 10:00:00,36.48,36.58,36.4,36.46,9645.0,36.1215,36.2205,36.0423,36.1017,9645.0
2022-06-07 10:10:00,36.46,36.6,36.41,36.59,22557.0,36.1017,36.2403,36.0522,36.2304,22557.0
2022-06-07 10:20:00,36.58,36.87,36.57,36.85,23956.0,36.2205,36.5077,36.2106,36.4879,23956.0
2022-06-07 10:30:00,36.85,36.96,36.84,36.93,27700.0,36.4879,36.5968,36.478,36.5671,27700.0
2022-06-07 10:40:00,36.9,36.97,36.9,36.96,11064.0,36.5374,36.6067,36.5374,36.5968,11064.0
2022-06-07 10:50:00,36.96,36.97,36.88,36.88,7603.0,36.5968,36.6067,36.5176,36.5176,7603.0
2022-06-07 11:00:00,36.89,36.92,36.79,36.89,9311.0,36.5275,36.5572,36.4285,36.5275,9311.0
2022-06-07 11:10:00,36.87,36.93,36.8,36.8,11749.0,36.5077,36.5671,36.4384,36.4384,11749.0
2022-06-07 11:20:00,36.81,36.82,36.72,36.75,8731.0,36.4483,36.4582,36.3592,36.3889,8731.0
2022-06-07 11:30:00,36.74,36.76,36.68,36.73,3387.0,36.379,36.3988,36.3196,36.3691,3387.0
2022-06-07 11:40:00,36.75,36.75,36.66,36.66,5154.0,36.3889,36.3889,36.2998,36.2998,5154.0
2022-06-07 11:50:00,36.66,36.76,36.66,36.75,5977.0,36.2998,36.3988,36.2998,36.3889,5977.0
2022-06-07 12:00:00,36.75,36.82,36.72,36.74,4224.0,36.3889,36.4582,36.3592,36.379,4224.0
2022-06-07 12:10:00,36.73,36.79,36.69,36.71,6063.0,36.3691,36.4285,36.3295,36.3493,6063.0
2022-06-07 12:20:00,36.72,36.77,36.7,36.71,5202.0,36.3592,36.4087,36.3394,36.3493,5202.0
2022-06-07 12:30:00,36.7,36.79,36.7,36.77,5217.0,36.3394,36.4285,36.3394,36.4087,5217.0
2022-06-07 12:40:00,36.79,36.9,36.77,36.89,14233.0,36.4285,36.5374,36.4087,36.5275,14233.0
2022-06-07 12:50:00,36.88,36.91,36.8,36.88,49412.0,36.5176,36.5473,36.4384,36.5176,49412.0
2022-06-07 13:00:00,36.89,36.92,36.84,36.86,16345.0,36.5275,36.5572,36.478,36.4978,16345.0
2022-06-07 13:10:00,36.87,37.01,36.84,36.96,118965.0,36.5077,36.6463,36.478,36.5968,118965.0
2022-06-07 13:20:00,36.97,37.13,36.96,37.09,73480.0,36.6067,36.7651,36.5968,36.7255,73480.0
2022-06-07 13:30:00,37.09,37.1,36.99,37.02,34196.0,36.7255,36.7354,36.6265,36.6562,34196.0
2022-06-07 13:40:00,37.02,37.02,36.99,37.01,25543.0,36.6562,36.6562,36.6265,36.6463,25543.0
2022-06-07 13:50:00,37.01,37.13,37.0,37.01,60635.0,36.6463,36.7651,36.6364,36.6463,60635.0
2022-06-07 14:00:00,37.01,37.11,36.98,37.11,25570.0,36.6463,36.7453,36.6166,36.7453,25570.0
2022-06-07 14:10:00,37.12,37.27,37.11,37.21,23311.0,36.7552,36.9038,36.7453,36.8443,23311.0
2022-06-07 14:20:00,37.2,37.25,37.18,37.24,12716.0,36.8344,36.884,36.8146,36.8741,12716.0
2022-06-07 14:30:00,37.23,37.28,37.16,37.22,20393.0,36.8642,36.9137,36.7948,36.8543,20393.0
2022-06-07 14:40:00,37.21,37.21,37.07,37.11,14136.0,36.8443,36.8443,36.7057,36.7453,14136.0
2022-06-07 14:50:00,37.11,37.15,37.03,37.13,36201.0,36.7453,36.7849,36.6661,36.7651,36201.0
2022-06-07 15:00:00,37.13,37.22,37.12,37.19,20737.0,36.7651,36.8543,36.7552,36.8245,20737.0
2022-06-07 15:10:00,37.18,37.26,37.18,37.23,21198.0,36.8146,36.8939,36.8146,36.8642,21198.0
2022-06-07 15:20:00,37.23,37.26,37.19,37.23,15922.0,36.8642,36.8939,36.8245,36.8642,15922.0
2022-06-07 15:30:00,37.23,37.31,37.23,37.31,31119.0,36.8642,36.9434,36.8642,36.9434,31119.0
2022-06-07 15:40:00,37.32,37.39,37.32,37.36,100858.0,36.9533,37.0226,36.9533,36.9929,100858.0
2022-06-07 15:50:00,37.37,37.45,37.35,37.42,158207.0,37.0028,37.082,36.983,37.0523,158207.0
2022-06-08 09:30:00,36.93,37.19,36.78,37.16,89798.0,36.5671,36.8245,36.4186,36.7948,89798.0
2022-06-08 09:40:00,37.14,37.32,37.09,37.28,39376.0,36.775,36.9533,36.7255,36.9137,39376.0
2022-06-08 09:50:00,37.31,37.35,37.18,37.3,10373.0,36.9434,36.983,36.8146,36.9335,10373.0
2022-06-08 10:00:00,37.22,37.27,37.07,37.14,17778.0,36.8543,36.9038,36.7057,36.775,17778.0
2022-06-08 10:10:00,37.13,37.14,36.94,36.99,11996.0,36.7651,36.775,36.577,36.6265,11996.0
2022-06-08 10:20:00,37.0,37.02,36.87,36.88,26843.0,36.6364,36.6562,36.5077,36.5176,26843.0
2022-06-08 10:30:00,36.85,36.9,36.78,36.82,27345.0,36.4879,36.5374,36.4186,36.4582,27345.0
2022-06-08 10:40:00,36.83,36.9,36.74,36.78,27171.0,36.4681,36.5374,36.379,36.4186,27171.0
2022-06-08 10:50:00,36.79,36.82,36.66,36.73,39448.0,36.4285,36.4582,36.2998,36.3691,39448.0
2022-06-08 11:00:00,36.72,36.75,36.63,36.74,18849.0,36.3592,36.3889,36.27,36.379,18849.0
2022-06-08 11:10:00,36.74,36.8,36.72,36.75,20407.0,36.379,36.4384,36.3592,36.3889,20407.0
2022-06-08 11:20:00,36.74,36.81,36.72,36.8,23892.0,36.379,36.4483,36.3592,36.4384,23892.0
2022-06-08 11:30:00,36.8,36.9,36.76,36.85,28958.0,36.4384,36.5374,36.3988,36.4879,28958.0
2022-06-08 11:40:00,36.85,36.91,36.82,36.86,36820.0,36.4879,36.5473,36.4582,36.4978,36820.0
2022-06-08 11:50:00,36.85,36.89,36.81,36.83,7872.0,36.4879,36.5275,36.4483,36.4681,7872.0
2022-06-08 12:00:00,36.83,36.94,36.81,36.91,23652.0,36.4681,36.577,36.4483,36.5473,23652.0
2022-06-08 12:10:00,36.93,37.01,36.92,37.0,16789.0,36.5671,36.6463,36.5572,36.6364,16789.0
2022-06-08 12:20:00,37.01,37.01,36.84,36.87,19678.0,36.6463,36.6463,36.478,36.5077,19678.0
2022-06-08 12:30:00,36.89,36.9,36.7,36.7,16700.0,36.5275,36.5374,36.3394,36.3394,16700.0
2022-06-08 12:40:00,36.68,36.7,36.51,36.7,29265.0,36.3196,36.3394,36.1512,36.3394,29265.0
2022-06-08 12:50:00,36.7,36.73,36.67,36.71,5257.0,36.3394,36.3691,36.3097,36.3493,5257.0
2022-06-08 13:00:00,36.71,36.75,36.65,36.75,8226.0,36.3493,36.3889,36.2899,36.3889,8226.0
2022-06-08 13:10:00,36.76,36.82,36.7,36.78,22999.0,36.3988,36.4582,36.3394,36.4186,22999.0
2022-06-08 13:20:00,36.74,36.75,36.68,36.71,7684.0,36.379,36.3889,36.3196,36.3493,7684.0
2022-06-08 13:30:00,36.67,36.68,36.39,36.44,28388.0,36.3097,36.3196,36.0324,36.0819,28388.0
2022-06-08 13:40:00,36.42,36.63,36.41,36.62,12655.0,36.0621,36.27,36.0522,36.2601,12655.0
2022-06-08 13:50:00,36.61,36.62,36.56,36.59,15403.0,36.2502,36.2601,36.2007,36.2304,15403.0
2022-06-08 14:00:00,36.59,36.66,36.59,36.64,17482.0,36.2304,36.2998,36.2304,36.28,17482.0
2022-06-08 14:10:00,36.64,36.68,36.62,36.64,13489.0,36.28,36.3196,36.2601,36.28,13489.0
2022-06-08 14:20:00,36.64,36.66,36.53,36.58,11561.0,36.28,36.2998,36.171,36.2205,11561.0
2022-06-08 14:30:00,36.59,36.63,36.46,36.51,16093.0,36.2304,36.27,36.1017,36.1512,16093.0
2022-06-08 14:40:00,36.52,36.64,36.52,36.61,20133.0,36.1611,36.28,36.1611,36.2502,20133.0
2022-06-08 14:50:00,36.62,36.62,36.56,36.6,20689.0,36.2601,36.2601,36.2007,36.2403,20689.0
2022-06-08 15:00:00,36.6,36.64,36.55,36.63,19901.0,36.2403,36.28,36.1908,36.27,19901.0
2022-06-08 15:10:00,36.63,36.67,36.57,36.59,26405.0,36.27,36.3097,36.2106,36.2304,26405.0
2022-06-08 15:20:00,36.6,36.64,36.56,36.61,99398.0,36.2403,36.28,36.2007,36.2502,99398.0
2022-06-08 15:30:00,36.61,36.66,36.57,36.64,49263.0,36.2502,36.2998,36.2106,36.28,49263.0
2022-06-08 15:40:00,36.64,36.65,36.46,36.47,89552.0,36.28,36.2899,36.1017,36.1116,89552.0
2022-06-08 15:50:00,36.46,36.58,36.43,36.45,216172.0,36.1017,36.2205,36.072,36.0918,216172.0
2022-06-09 09:30:00,36.05,36.13,35.68,35.82,58848.0,35.6957,35.775,35.3294,35.468,58848.0
2022-06-09 09:40:00,35.76,35.76,35.47,35.62,31290.0,35.4086,35.4086,35.1214,35.27,31290.0
2022-06-09 09:50:00,35.65,35.78,35.58,35.69,16098.0,35.2997,35.4284,35.2304,35.3393,16098.0
2022-06-09 10:00:00,35.71,35.73,35.6,35.6,7883.0,35.3591,35.3789,35.2502,35.2502,7883.0
2022-06-09 10:10:00,35.61,35.77,35.56,35.77,13137.0,35.2601,35.4185,35.2106,35.4185,13137.0
2022-06-09 10:20:00,35.77,35.84,35.76,35.79,9831.0,35.4185,35.4878,35.4086,35.4383,9831.0
2022-06-09 10:30:00,35.83,35.94,35.78,35.85,6826.0,35.4779,35.5868,35.4284,35.4977,6826.0
2022-06-09 10:40:00,35.84,35.85,35.71,35.75,16692.0,35.4878,35.4977,35.3591,35.3987,16692.0
2022-06-09 10:50:00,35.7,35.85,35.65,35.85,17082.0,35.3492,35.4977,35.2997,35.4977,17082.0
2022-06-09 11:00:00,35.84,35.84,35.67,35.76,9284.0,35.4878,35.4878,35.3195,35.4086,9284.0
2022-06-09 11:10:00,35.76,35.88,35.74,35.78,18725.0,35.4086,35.5274,35.3888,35.4284,18725.0
2022-06-09 11:20:00,35.8,35.85,35.72,35.72,14359.0,35.4482,35.4977,35.369,35.369,14359.0
2022-06-09 11:30:00,35.72,35.84,35.69,35.83,16204.0,35.369,35.4878,35.3393,35.4779,16204.0
2022-06-09 11:40:00,35.83,35.96,35.74,35.74,39248.0,35.4779,35.6066,35.3888,35.3888,39248.0
2022-06-09 11:50:00,35.73,35.79,35.69,35.79,11280.0,35.3789,35.4383,35.3393,35.4383,11280.0
2022-06-09 12:00:00,35.78,35.78,35.67,35.71,8067.0,35.4284,35.4284,35.3195,35.3591,8067.0
2022-06-09 12:10:00,35.7,35.7,35.6,35.63,6281.0,35.3492,35.3492,35.2502,35.2799,6281.0
2022-06-09 12:20:00,35.65,35.71,35.65,35.7,12646.0,35.2997,35.3591,35.2997,35.3492,12646.0
2022-06-09 12:30:00,35.71,35.74,35.67,35.72,9089.0,35.3591,35.3888,35.3195,35.369,9089.0
2022-06-09 12:40:00,35.72,35.77,35.68,35.7,10246.0,35.369,35.4185,35.3294,35.3492,10246.0
2022-06-09 12:50:00,35.7,35.78,35.7,35.77,8913.0,35.3492,35.4284,35.3492,35.4185,8913.0
2022-06-09 13:00:00,35.8,35.82,35.76,35.79,6765.0,35.4482,35.468,35.4086,35.4383,6765.0
2022-06-09 13:10:00,35.79,35.83,35.77,35.82,12244.0,35.4383,35.4779,35.4185,35.468,12244.0
2022-06-09 13:20:00,35.82,35.82,35.66,35.66,7344.0,35.468,35.468,35.3096,35.3096,7344.0
2022-06-09 13:30:00,35.65,35.65,35.54,35.54,11982.0,35.2997,35.2997,35.1908,35.1908,11982.0
2022-06-09 13:40:00,35.54,35.57,35.48,35.55,29539.0,35.1908,35.2205,35.1313,35.2007,29539.0
2022-06-09 13:50:00,35.57,35.7,35.55,35.7,9645.0,35.2205,35.3492,35.2007,35.3492,9645.0
2022-06-09 14:00:00,35.68,35.7,35.63,35.63,11707.0,35.3294,35.3492,35.2799,35.2799,11707.0
2022-06-09 14:10:00,35.63,35.68,35.6,35.64,10871.0,35.2799,35.3294,35.2502,35.2898,10871.0
2022-06-09 14:20:00,35.65,35.67,35.59,35.65,15009.0,35.2997,35.3195,35.2403,35.2997,15009.0
2022-06-09 14:30:00,35.64,35.65,35.57,35.65,35320.0,35.2898,35.2997,35.2205,35.2997,35320.0
2022-06-09 14:40:00,35.65,35.84,35.63,35.84,57615.0,35.2997,35.4878,35.2799,35.4878,57615.0
2022-06-09 14:50:00,35.85,35.9,35.73,35.75,32020.0,35.4977,35.5472,35.3789,35.3987,32020.0
2022-06-09 15:00:00,35.74,35.76,35.64,35.65,28111.0,35.3888,35.4086,35.2898,35.2997,28111.0
2022-06-09 15:10:00,35.65,35.73,35.64,35.7,24989.0,35.2997,35.3789,35.2898,35.3492,24989.0
2022-06-09 15:20:00,35.71,35.73,35.53,35.53,19354.0,35.3591,35.3789,35.1809,35.1809,19354.0
2022-06-09 15:30:00,35.54,35.54,35.45,35.46,39001.0,35.1908,35.1908,35.1016,35.1115,39001.0
2022-06-09 15:40:00,35.45,35.46,35.21,35.24,187270.0,35.1016,35.1115,34.864,34.8937,187270.0
2022-06-09 15:50:00,35.23,35.33,35.14,35.15,253651.0,34.8838,34.9828,34.7947,34.8046,253651.0
2022-06-10 09:30:00,34.24,34.46,33.83,34.43,188922.0,33.9035,34.1214,33.4976,34.0917,188922.0
2022-06-10 09:40:00,34.43,34.71,34.39,34.41,68907.0,34.0917,34.3689,34.0521,34.0719,68907.0
2022-06-10 09:50:00,34.42,34.55,34.36,34.51,69105.0,34.0818,34.2105,34.0224,34.1709,69105.0
2022-06-10 10:00:00,34.47,34.48,33.83,33.86,71395.0,34.1313,34.1412,33.4976,33.5273,71395.0
2022-06-10 10:10:00,33.86,33.94,33.73,33.82,60233.0,33.5273,33.6065,33.3985,33.4877,60233.0
2022-06-10 10:20:00,33.84,33.95,33.77,33.83,36403.0,33.5075,33.6164,33.4382,33.4976,36403.0
2022-06-10 10:30:00,33.86,34.02,33.82,34.02,31390.0,33.5273,33.6857,33.4877,33.6857,31390.0
2022-06-10 10:40:00,34.01,34.17,33.92,34.15,25301.0,33.6758,33.8342,33.5867,33.8144,25301.0
2022-06-10 10:50:00,34.15,34.25,34.04,34.04,28263.0,33.8144,33.9134,33.7055,33.7055,28263.0
2022-06-10 11:00:00,34.03,34.24,34.01,34.11,35550.0,33.6956,33.9035,33.6758,33.7748,35550.0
2022-06-10 11:10:00,34.11,34.12,34.01,34.08,17932.0,33.7748,33.7847,33.6758,33.7451,17932.0
2022-06-10 11:20:00,34.09,34.16,33.92,33.99,19742.0,33.755,33.8243,33.5867,33.656,19742.0
2022-06-10 11:30:00,33.99,34.02,33.91,33.93,18741.0,33.656,33.6857,33.5768,33.5966,18741.0
2022-06-10 11:40:00,33.92,34.16,33.92,34.09,31661.0,33.5867,33.8243,33.5867,33.755,31661.0
2022-06-10 11:50:00,34.09,34.35,34.07,34.31,25030.0,33.755,34.0125,33.7352,33.9728,25030.0
2022-06-10 12:00:00,34.32,34.44,34.3,34.4,30185.0,33.9827,34.1016,33.9629,34.062,30185.0
2022-06-10 12:10:00,34.41,34.42,34.24,34.33,37875.0,34.0719,34.0818,33.9035,33.9927,37875.0
2022-06-10 12:20:00,34.34,34.47,34.29,34.37,41074.0,34.0026,34.1313,33.953,34.0323,41074.0
2022-06-10 12:30:00,34.37,34.42,34.33,34.41,27850.0,34.0323,34.0818,33.9927,34.0719,27850.0
2022-06-10 12:40:00,34.41,34.42,34.3,34.34,30481.0,34.0719,34.0818,33.9629,34.0026,30481.0
2022-06-10 12:50:00,34.33,34.35,34.24,34.3,30094.0,33.9927,34.0125,33.9035,33.9629,30094.0
2022-06-10 13:00:00,34.31,34.34,34.21,34.3,24694.0,33.9728,34.0026,33.8738,33.9629,24694.0
2022-06-10 13:10:00,34.31,34.33,34.21,34.32,20861.0,33.9728,33.9927,33.8738,33.9827,20861.0
2022-06-10 13:20:00,34.31,34.45,34.28,34.45,22816.0,33.9728,34.1115,33.9431,34.1115,22816.0
2022-06-10 13:30:00,34.45,34.51,34.34,34.46,22292.0,34.1115,34.1709,34.0026,34.1214,22292.0
2022-06-10 13:40:00,34.47,34.53,34.36,34.51,23600.0,34.1313,34.1907,34.0224,34.1709,23600.0
2022-06-10 13:50:00,34.52,34.55,34.36,34.41,22654.0,34.1808,34.2105,34.0224,34.0719,22654.0
2022-06-10 14:00:00,34.43,34.43,34.32,34.38,22427.0,34.0917,34.0917,33.9827,34.0422,22427.0
2022-06-10 14:10:00,34.4,34.48,34.36,34.47,20812.0,34.062,34.1412,34.0224,34.1313,20812.0
2022-06-10 14:20:00,34.47,34.55,34.4,34.43,25754.0,34.1313,34.2105,34.062,34.0917,25754.0
2022-06-10 14:30:00,34.43,34.52,34.43,34.44,22237.0,34.0917,34.1808,34.0917,34.1016,22237.0
2022-06-10 14:40:00,34.44,34.53,34.39,34.51,21566.0,34.1016,34.1907,34.0521,34.1709,21566.0
2022-06-10 14:50:00,34.52,34.64,34.47,34.6,31284.0,34.1808,34.2996,34.1313,34.26,31284.0
2022-06-10 15:00:00,34.6,34.6,34.43,34.48,28117.0,34.26,34.26,34.0917,34.1412,28117.0
2022-06-10 15:10:00,34.48,34.6,34.48,34.56,34023.0,34.1412,34.26,34.1412,34.2204,34023.0
2022-06-10 15:20:00,34.57,34.67,34.44,34.61,32184.0,34.2303,34.3293,34.1016,34.2699,32184.0
2022-06-10 15:30:00,34.61,34.61,34.46,34.46,74502.0,34.2699,34.2699,34.1214,34.1214,74502.0
2022-06-10 15:40:00,34.46,34.47,34.19,34.19,63933.0,34.1214,34.1313,33.854,33.854,63933.0
2022-06-10 15:50:00,34.18,34.3,33.98,33.98,382669.0,33.8441,33.9629,33.6461,33.6461,382669.0
2022-06-13 09:30:00,33.06,33.06,32.48,32.53,105932.0,32.7351,32.7351,32.1608,32.2103,105932.0
2022-06-13 09:40:00,32.52,32.6,32.31,32.34,37456.0,32.2004,32.2797,31.9925,32.0222,37456.0
2022-06-13 09:50:00,32.36,32.43,32.24,32.33,24537.0,32.042,32.1113,31.9232,32.0123,24537.0
2022-06-13 10:00:00,32.33,32.49,32.17,32.45,33364.0,32.0123,32.1707,31.8539,32.1311,33364.0
2022-06-13 10:10:00,32.44,32.47,32.08,32.13,63055.0,32.1212,32.1509,31.7648,31.8143,63055.0
2022-06-13 10:20:00,32.13,32.3,32.13,32.24,29833.0,31.8143,31.9826,31.8143,31.9232,29833.0
2022-06-13 10:30:00,32.24,32.37,32.17,32.33,29107.0,31.9232,32.0519,31.8539,32.0123,29107.0
2022-06-13 10:40:00,32.29,32.34,32.07,32.09,25741.0,31.9727,32.0222,31.7549,31.7747,25741.0
2022-06-13 10:50:00,32.08,32.22,31.99,32.19,42586.0,31.7648,31.9034,31.6756,31.8737,42586.0
2022-06-13 11:00:00,32.17,32.26,32.13,32.13,33660.0,31.8539,31.943,31.8143,31.8143,33660.0
2022-06-13 11:10:00,32.13,32.4,32.07,32.38,31736.0,31.8143,32.0816,31.7549,32.0618,31736.0
2022-06-13 11:20:00,32.38,32.49,32.34,32.39,23300.0,32.0618,32.1707,32.0222,32.0717,23300.0
2022-06-13 11:30:00,32.4,32.48,32.27,32.46,19526.0,32.0816,32.1608,31.9529,32.141,19526.0
2022-06-13 11:40:00,32.48,32.57,32.4,32.57,20917.0,32.1608,32.2499,32.0816,32.2499,20917.0
2022-06-13 11:50:00,32.58,32.61,32.44,32.59,27550.0,32.2598,32.2896,32.1212,32.2697,27550.0
2022-06-13 12:00:00,32.59,32.68,32.5,32.61,51820.0,32.2697,32.3589,32.1806,32.2896,51820.0
2022-06-13 12:10:00,32.61,32.73,32.53,32.58,37849.0,32.2896,32.4084,32.2103,32.2598,37849.0
2022-06-13 12:20:00,32.6,32.69,32.57,32.6,27474.0,32.2797,32.3688,32.2499,32.2797,27474.0
2022-06-13 12:30:00,32.61,32.9,32.57,32.83,21770.0,32.2896,32.5767,32.2499,32.5074,21770.0
2022-06-13 12:40:00,32.84,32.84,32.62,32.62,29034.0,32.5173,32.5173,32.2995,32.2995,29034.0
2022-06-13 12:50:00,32.61,32.67,32.55,32.59,27425.0,32.2896,32.349,32.2301,32.2697,27425.0
2022-06-13 13:00:00,32.61,32.61,32.52,32.59,22107.0,32.2896,32.2896,32.2004,32.2697,22107.0
2022-06-13 13:10:00,32.59,32.59,32.51,32.58,24953.0,32.2697,32.2697,32.1905,32.2598,24953.0
2022-06-13 13:20:00,32.58,32.66,32.55,32.66,35320.0,32.2598,32.3391,32.2301,32.3391,35320.0
2022-06-13 13:30:00,32.66,32.73,32.61,32.73,34588.0,32.3391,32.4084,32.2896,32.4084,34588.0
2022-06-13 13:40:00,32.74,32.98,32.73,32.98,19286.0,32.4183,32.6559,32.4084,32.6559,19286.0
2022-06-13 13:50:00,32.98,32.99,32.76,32.87,47165.0,32.6559,32.6658,32.4381,32.547,47165.0
2022-06-13 14:00:00,32.87,32.87,32.67,32.67,45553.0,32.547,32.547,32.349,32.349,45553.0
2022-06-13 14:10:00,32.66,32.72,32.63,32.71,63901.0,32.3391,32.3985,32.3094,32.3886,63901.0
2022-06-13 14:20:00,32.71,32.77,32.69,32.72,23650.0,32.3886,32.448,32.3688,32.3985,23650.0
2022-06-13 14:30:00,32.72,32.79,32.61,32.76,39169.0,32.3985,32.4678,32.2896,32.4381,39169.0
2022-06-13 14:40:00,32.76,32.81,32.69,32.72,24840.0,32.4381,32.4876,32.3688,32.3985,24840.0
2022-06-13 14:50:00,32.7,32.71,32.55,32.57,49219.0,32.3787,32.3886,32.2301,32.2499,49219.0
2022-06-13 15:00:00,32.57,32.65,32.5,32.54,44786.0,32.2499,32.3292,32.1806,32.2202,44786.0
2022-06-13 15:10:00,32.53,32.65,32.43,32.51,71618.0,32.2103,32.3292,32.1113,32.1905,71618.0
2022-06-13 15:20:00,32.5,32.55,32.27,32.27,44065.0,32.1806,32.2301,31.9529,31.9529,44065.0
2022-06-13 15:30:00,32.27,32.31,32.17,32.19,69468.0,31.9529,31.9925,31.8539,31.8737,69468.0
2022-06-13 15:40:00,32.18,32.19,32.06,32.08,129039.0,31.8638,31.8737,31.745,31.7648,129039.0
2022-06-13 15:50:00,32.1,32.2,31.96,32.2,245723.0,31.7846,31.8836,31.6459,31.8836,245723.0
2022-06-14 09:30:00,32.39,32.39,32.01,32.27,53840.0,32.0717,32.0717,31.6954,31.9529,53840.0
2022-06-14 09:40:00,32.26,32.27,31.95,32.08,31931.0,31.943,31.9529,31.636,31.7648,31931.0
2022-06-14 09:50:00,32.03,32.34,31.93,32.27,19920.0,31.7153,32.0222,31.6162,31.9529,19920.0
2022-06-14 10:00:00,32.29,32.32,32.06,32.06,25285.0,31.9727,32.0024,31.745,31.745,25285.0
2022-06-14 10:10:00,32.04,32.11,31.93,31.95,33339.0,31.7252,31.7945,31.6162,31.636,33339.0
2022-06-14 10:20:00,31.93,31.98,31.84,31.91,39373.0,31.6162,31.6657,31.5271,31.5964,39373.0
2022-06-14 10:30:00,31.9,31.97,31.79,31.8,33794.0,31.5865,31.6558,31.4776,31.4875,33794.0
2022-06-14 10:40:00,31.79,31.91,31.64,31.9,23991.0,31.4776,31.5964,31.3291,31.5865,23991.0
2022-06-14 10:50:00,31.89,32.08,31.85,31.98,33471.0,31.5766,31.7648,31.537,31.6657,33471.0
2022-06-14 11:00:00,31.97,32.09,31.84,31.85,25225.0,31.6558,31.7747,31.5271,31.537,25225.0
2022-06-14 11:10:00,31.85,31.85,31.62,31.65,18856.0,31.537,31.537,31.3093,31.339,18856.0
2022-06-14 11:20:00,31.64,31.84,31.59,31.79,25275.0,31.3291,31.5271,31.2796,31.4776,25275.0
2022-06-14 11:30:00,31.79,31.89,31.7,31.78,14548.0,31.4776,31.5766,31.3885,31.4677,14548.0
2022-06-14 11:40:00,31.79,31.92,31.79,31.85,14896.0,31.4776,31.6063,31.4776,31.537,14896.0
2022-06-14 11:50:00,31.84,32.13,31.82,32.09,89623.0,31.5271,31.8143,31.5073,31.7747,89623.0
2022-06-14 12:00:00,32.07,32.07,31.98,32.05,32531.0,31.7549,31.7549,31.6657,31.7351,32531.0
2022-06-14 12:10:00,32.05,32.25,32.05,32.25,56703.0,31.7351,31.9331,31.7351,31.9331,56703.0
2022-06-14 12:20:00,32.25,32.34,32.2,32.34,121374.0,31.9331,32.0222,31.8836,32.0222,121374.0
2022-06-14 12:30:00,32.34,32.52,32.29,32.52,214376.0,32.0222,32.2004,31.9727,32.2004,214376.0
2022-06-14 12:40:00,32.51,32.6,32.49,32.59,94617.0,32.1905,32.2797,32.1707,32.2697,94617.0
2022-06-14 12:50:00,32.59,32.67,32.49,32.57,113194.0,32.2697,32.349,32.1707,32.2499,113194.0
2022-06-14 13:00:00,32.56,32.71,32.52,32.65,81135.0,32.24,32.3886,32.2004,32.3292,81135.0
2022-06-14 13:10:00,32.65,32.82,32.58,32.79,77734.0,32.3292,32.4975,32.2598,32.4678,77734.0
2022-06-14 13:20:00,32.78,32.88,32.76,32.79,73333.0,32.4579,32.5569,32.4381,32.4678,73333.0
2022-06-14 13:30:00,32.78,32.83,32.47,32.49,136949.0,32.4579,32.5074,32.1509,32.1707,136949.0
2022-06-14 13:40:00,32.48,32.49,32.31,32.33,25938.0,32.1608,32.1707,31.9925,32.0123,25938.0
2022-06-14 13:50:00,32.33,32.48,32.3,32.42,111900.0,32.0123,32.1608,31.9826,32.1014,111900.0
2022-06-14 14:00:00,32.42,32.55,32.42,32.54,20853.0,32.1014,32.2301,32.1014,32.2202,20853.0
2022-06-14 14:10:00,32.53,32.53,32.27,32.32,19138.0,32.2103,32.2103,31.9529,32.0024,19138.0
2022-06-14 14:20:00,32.32,32.41,32.31,32.37,17200.0,32.0024,32.0915,31.9925,32.0519,17200.0
2022-06-14 14:30:00,32.36,32.36,32.25,32.33,17420.0,32.042,32.042,31.9331,32.0123,17420.0
2022-06-14 14:40:00,32.31,32.31,32.11,32.12,23283.0,31.9925,31.9925,31.7945,31.8044,23283.0
2022-06-14 14:50:00,32.12,32.16,32.07,32.12,24015.0,31.8044,31.844,31.7549,31.8044,24015.0
2022-06-14 15:00:00,32.12,32.18,32.06,32.07,26043.0,31.8044,31.8638,31.745,31.7549,26043.0
2022-06-14 15:10:00,32.08,32.1,31.94,31.95,36692.0,31.7648,31.7846,31.6261,31.636,36692.0
2022-06-14 15:20:00,31.94,32.11,31.92,32.09,57625.0,31.6261,31.7945,31.6063,31.7747,57625.0
2022-06-14 15:30:00,32.09,32.2,32.08,32.15,182675.0,31.7747,31.8836,31.7648,31.8341,182675.0
2022-06-14 15:40:00,32.15,32.23,32.11,32.2,216878.0,31.8341,31.9133,31.7945,31.8836,216878.0
2022-06-14 15:50:00,32.19,32.22,32.07,32.21,341486.0,31.8737,31.9034,31.7549,31.8935,341486.0
2022-06-15 09:30:00,32.67,32.96,32.56,32.66,159013.0,32.349,32.6361,32.24,32.3391,159013.0
2022-06-15 09:40:00,32.62,32.89,32.58,32.77,71401.0,32.2995,32.5668,32.2598,32.448,71401.0
2022-06-15 09:50:00,32.76,32.95,32.73,32.84,28079.0,32.4381,32.6262,32.4084,32.5173,28079.0
2022-06-15 10:00:00,32.83,33.08,32.81,33.0,38393.0,32.5074,32.7549,32.4876,32.6757,38393.0
2022-06-15 10:10:00,33.02,33.03,32.9,33.02,94564.0,32.6955,32.7054,32.5767,32.6955,94564.0
2022-06-15 10:20:00,33.01,33.13,32.96,33.12,12308.0,32.6856,32.8044,32.6361,32.7945,12308.0
2022-06-15 10:30:00,33.14,33.15,32.85,32.9,73265.0,32.8143,32.8242,32.5272,32.5767,73265.0
2022-06-15 10:40:00,32.88,32.88,32.72,32.8,18249.0,32.5569,32.5569,32.3985,32.4777,18249.0
2022-06-15 10:50:00,32.8,32.9,32.71,32.83,79878.0,32.4777,32.5767,32.3886,32.5074,79878.0
2022-06-15 11:00:00,32.82,32.82,32.7,32.7,33334.0,32.4975,32.4975,32.3787,32.3787,33334.0
2022-06-15 11:10:00,32.71,32.77,32.66,32.7,44644.0,32.3886,32.448,32.3391,32.3787,44644.0
2022-06-15 11:20:00,32.7,32.73,32.58,32.63,12124.0,32.3787,32.4084,32.2598,32.3094,12124.0
2022-06-15 11:30:00,32.62,32.73,32.6,32.73,26881.0,32.2995,32.4084,32.2797,32.4084,26881.0
2022-06-15 11:40:00,32.73,32.84,32.68,32.82,54896.0,32.4084,32.5173,32.3589,32.4975,54896.0
2022-06-15 11:50:00,32.82,32.9,32.77,32.77,120646.0,32.4975,32.5767,32.448,32.448,120646.0
2022-06-15 12:00:00,32.77,32.91,32.77,32.91,19821.0,32.448,32.5866,32.448,32.5866,19821.0
2022-06-15 12:10:00,32.9,32.97,32.86,32.9,102734.0,32.5767,32.646,32.5371,32.5767,102734.0
2022-06-15 12:20:00,32.9,33.07,32.89,33.05,34297.0,32.5767,32.745,32.5668,32.7252,34297.0
2022-06-15 12:30:00,33.06,33.08,33.03,33.07,18374.0,32.7351,32.7549,32.7054,32.745,18374.0
2022-06-15 12:40:00,33.08,33.13,33.0,33.08,29958.0,32.7549,32.8044,32.6757,32.7549,29958.0
2022-06-15 12:50:00,33.07,33.07,32.8,32.83,19228.0,32.745,32.745,32.4777,32.5074,19228.0
2022-06-15 13:00:00,32.82,32.94,32.8,32.89,23344.0,32.4975,32.6163,32.4777,32.5668,23344.0
2022-06-15 13:10:00,32.89,32.99,32.88,32.99,30835.0,32.5668,32.6658,32.5569,32.6658,30835.0
2022-06-15 13:20:00,32.97,33.01,32.92,32.99,21787.0,32.646,32.6856,32.5965,32.6658,21787.0
2022-06-15 13:30:00,32.99,33.02,32.96,32.97,47028.0,32.6658,32.6955,32.6361,32.646,47028.0
2022-06-15 13:40:00,32.97,33.0,32.83,32.84,15171.0,32.646,32.6757,32.5074,32.5173,15171.0
2022-06-15 13:50:00,32.84,33.12,32.8,33.1,44568.0,32.5173,32.7945,32.4777,32.7747,44568.0
2022-06-15 14:00:00,33.07,33.17,32.52,32.76,61107.0,32.745,32.844,32.2004,32.4381,61107.0
2022-06-15 14:10:00,32.74,32.97,32.63,32.87,38765.0,32.4183,32.646,32.3094,32.547,38765.0
2022-06-15 14:20:00,32.86,32.97,32.62,32.62,14212.0,32.5371,32.646,32.2995,32.2995,14212.0
2022-06-15 14:30:00,32.62,32.91,32.29,32.88,32735.0,32.2995,32.5866,31.9727,32.5569,32735.0
2022-06-15 14:40:00,32.86,33.37,32.84,33.11,26526.0,32.5371,33.0421,32.5173,32.7846,26526.0
2022-06-15 14:50:00,33.15,33.2,32.66,32.76,48660.0,32.8242,32.8738,32.3391,32.4381,48660.0
2022-06-15 15:00:00,32.77,32.95,32.76,32.9,35931.0,32.448,32.6262,32.4381,32.5767,35931.0
2022-06-15 15:10:00,32.91,33.0,32.71,32.77,45090.0,32.5866,32.6757,32.3886,32.448,45090.0
2022-06-15 15:20:00,32.76,32.96,32.76,32.94,349791.0,32.4381,32.6361,32.4381,32.6163,349791.0
2022-06-15 15:30:00,32.94,33.16,32.89,32.95,159916.0,32.6163,32.8341,32.5668,32.6262,159916.0
2022-06-15 15:40:00,32.95,32.95,32.75,32.86,108188.0,32.6262,32.6262,32.4282,32.5371,108188.0
2022-06-15 15:50:00,32.86,32.86,32.68,32.71,209473.0,32.5371,32.5371,32.3589,32.3886,209473.0
2022-06-16 09:30:00,31.75,31.92,31.38,31.38,57970.0,31.438,31.6063,31.0716,31.0716,57970.0
2022-06-16 09:40:00,31.35,31.52,31.27,31.46,18622.0,31.0419,31.2103,30.9627,31.1509,18622.0
2022-06-16 09:50:00,31.42,31.59,31.3,31.51,71399.0,31.1112,31.2796,30.9924,31.2004,71399.0
2022-06-16 10:00:00,31.5,31.5,31.06,31.27,85160.0,31.1905,31.1905,30.7548,30.9627,85160.0
2022-06-16 10:10:00,31.26,31.27,31.08,31.09,35452.0,30.9528,30.9627,30.7746,30.7845,35452.0
2022-06-16 10:20:00,31.08,31.38,31.08,31.37,44003.0,30.7746,31.0716,30.7746,31.0617,44003.0
2022-06-16 10:30:00,31.37,31.4,31.21,31.23,53724.0,31.0617,31.0914,30.9033,30.9231,53724.0
2022-06-16 10:40:00,31.22,31.31,31.12,31.12,38768.0,30.9132,31.0023,30.8142,30.8142,38768.0
2022-06-16 10:50:00,31.12,31.13,30.79,30.79,138095.0,30.8142,30.8241,30.4874,30.4874,138095.0
2022-06-16 11:00:00,30.79,30.86,30.73,30.8,69571.0,30.4874,30.5567,30.428,30.4973,69571.0
2022-06-16 11:10:00,30.8,31.02,30.78,30.97,36297.0,30.4973,30.7152,30.4775,30.6657,36297.0
2022-06-16 11:20:00,30.96,31.18,30.9,31.1,29082.0,30.6558,30.8736,30.5964,30.7944,29082.0
2022-06-16 11:30:00,31.1,31.18,31.02,31.18,48202.0,30.7944,30.8736,30.7152,30.8736,48202.0
2022-06-16 11:40:00,31.19,31.2,31.07,31.1,28521.0,30.8835,30.8934,30.7647,30.7944,28521.0
2022-06-16 11:50:00,31.14,31.16,31.01,31.14,34421.0,30.834,30.8538,30.7053,30.834,34421.0
2022-06-16 12:00:00,31.14,31.17,30.96,30.96,31703.0,30.834,30.8637,30.6558,30.6558,31703.0
2022-06-16 12:10:00,30.95,31.09,30.95,31.04,30451.0,30.6459,30.7845,30.6459,30.735,30451.0
2022-06-16 12:20:00,31.01,31.12,30.98,31.12,24810.0,30.7053,30.8142,30.6756,30.8142,24810.0
2022-06-16 12:30:00,31.12,31.13,30.97,31.02,23730.0,30.8142,30.8241,30.6657,30.7152,23730.0
2022-06-16 12:40:00,31.01,31.1,30.96,31.08,18927.0,30.7053,30.7944,30.6558,30.7746,18927.0
2022-06-16 12:50:00,31.07,31.11,31.03,31.09,22849.0,30.7647,30.8043,30.7251,30.7845,22849.0
2022-06-16 13:00:00,31.1,31.26,31.05,31.23,29128.0,30.7944,30.9528,30.7449,30.9231,29128.0
2022-06-16 13:10:00,31.22,31.23,31.13,31.17,23366.0,30.9132,30.9231,30.8241,30.8637,23366.0
2022-06-16 13:20:00,31.16,31.27,31.05,31.22,24270.0,30.8538,30.9627,30.7449,30.9132,24270.0
2022-06-16 13:30:00,31.21,31.25,31.12,31.22,24283.0,30.9033,30.9429,30.8142,30.9132,24283.0
2022-06-16 13:40:00,31.22,31.25,31.09,31.17,39064.0,30.9132,30.9429,30.7845,30.8637,39064.0
2022-06-16 13:50:00,31.17,31.22,31.08,31.1,48168.0,30.8637,30.9132,30.7746,30.7944,48168.0
2022-06-16 14:00:00,31.1,31.16,30.96,31.0,41588.0,30.7944,30.8538,30.6558,30.6954,41588.0
2022-06-16 14:10:00,31.0,31.04,30.98,31.04,21059.0,30.6954,30.735,30.6756,30.735,21059.0
2022-06-16 14:20:00,31.03,31.03,30.9,30.93,24275.0,30.7251,30.7251,30.5964,30.6261,24275.0
2022-06-16 14:30:00,30.92,30.96,30.77,30.88,36634.0,30.6162,30.6558,30.4676,30.5766,36634.0
2022-06-16 14:40:00,30.9,31.04,30.84,30.84,43527.0,30.5964,30.735,30.5369,30.5369,43527.0
2022-06-16 14:50:00,30.85,30.89,30.76,30.89,41068.0,30.5468,30.5865,30.4577,30.5865,41068.0
2022-06-16 15:00:00,30.89,31.03,30.86,31.02,49887.0,30.5865,30.7251,30.5567,30.7152,49887.0
2022-06-16 15:10:00,31.02,31.09,30.91,30.95,43292.0,30.7152,30.7845,30.6063,30.6459,43292.0
2022-06-16 15:20:00,30.96,31.06,30.91,31.02,38646.0,30.6558,30.7548,30.6063,30.7152,38646.0
2022-06-16 15:30:00,31.02,31.04,30.85,30.95,59930.0,30.7152,30.735,30.5468,30.6459,59930.0
2022-06-16 15:40:00,30.95,31.0,30.72,30.74,118769.0,30.6459,30.6954,30.4181,30.4379,118769.0
2022-06-16 15:50:00,30.73,30.84,30.7,30.81,341321.0,30.428,30.5369,30.3983,30.5072,341321.0
2022-06-17 09:30:00,30.95,31.14,30.78,31.04,452476.0,30.6459,30.834,30.4775,30.735,452476.0
2022-06-17 09:40:00,31.05,31.46,31.04,31.44,71317.0,30.7449,31.1509,30.735,31.131,71317.0
2022-06-17 09:50:00,31.44,31.54,31.32,31.41,81182.0,31.131,31.2301,31.0122,31.1013,81182.0
2022-06-17 10:00:00,31.4,31.41,31.14,31.2,32807.0,31.0914,31.1013,30.834,30.8934,32807.0
2022-06-17 10:10:00,31.21,31.28,30.94,30.95,22630.0,30.9033,30.9726,30.636,30.6459,22630.0
2022-06-17 10:20:00,30.96,30.97,30.79,30.86,37286.0,30.6558,30.6657,30.4874,30.5567,37286.0
2022-06-17 10:30:00,30.87,30.87,30.54,30.61,53809.0,30.5667,30.5667,30.2399,30.3092,53809.0
2022-06-17 10:40:00,30.63,30.77,30.6,30.65,24023.0,30.329,30.4676,30.2993,30.3488,24023.0
2022-06-17 10:50:00,30.63,30.87,30.62,30.83,54228.0,30.329,30.5667,30.3191,30.527,54228.0
2022-06-17 11:00:00,30.82,31.04,30.76,31.02,53124.0,30.5171,30.735,30.4577,30.7152,53124.0
2022-06-17 11:10:00,31.01,31.15,30.92,31.11,17218.0,30.7053,30.8439,30.6162,30.8043,17218.0
2022-06-17 11:20:00,31.12,31.14,30.92,31.07,22601.0,30.8142,30.834,30.6162,30.7647,22601.0
2022-06-17 11:30:00,31.09,31.23,31.07,31.12,21156.0,30.7845,30.9231,30.7647,30.8142,21156.0
2022-06-17 11:40:00,31.15,31.2,31.09,31.15,22055.0,30.8439,30.8934,30.7845,30.8439,22055.0
2022-06-17 11:50:00,31.16,31.18,31.05,31.07,28078.0,30.8538,30.8736,30.7449,30.7647,28078.0
2022-06-17 12:00:00,31.05,31.07,30.91,31.01,22463.0,30.7449,30.7647,30.6063,30.7053,22463.0
2022-06-17 12:10:00,31.03,31.2,31.01,31.11,28402.0,30.7251,30.8934,30.7053,30.8043,28402.0
2022-06-17 12:20:00,31.11,31.22,31.07,31.16,25627.0,30.8043,30.9132,30.7647,30.8538,25627.0
2022-06-17 12:30:00,31.17,31.23,31.11,31.21,57747.0,30.8637,30.9231,30.8043,30.9033,57747.0
2022-06-17 12:40:00,31.22,31.23,31.11,31.21,27211.0,30.9132,30.9231,30.8043,30.9033,27211.0
2022-06-17 12:50:00,31.21,31.21,31.03,31.08,63220.0,30.9033,30.9033,30.7251,30.7746,63220.0
2022-06-17 13:00:00,31.07,31.5,31.03,31.45,36648.0,30.7647,31.1905,30.7251,31.141,36648.0
2022-06-17 13:10:00,31.46,31.53,31.37,31.39,28723.0,31.1509,31.2202,31.0617,31.0815,28723.0
2022-06-17 13:20:00,31.37,31.38,31.21,31.21,17451.0,31.0617,31.0716,30.9033,30.9033,17451.0
2022-06-17 13:30:00,31.2,31.35,31.19,31.28,25345.0,30.8934,31.0419,30.8835,30.9726,25345.0
2022-06-17 13:40:00,31.29,31.35,31.17,31.24,26290.0,30.9825,31.0419,30.8637,30.933,26290.0
2022-06-17 13:50:00,31.25,31.33,31.24,31.27,31804.0,30.9429,31.0221,30.933,30.9627,31804.0
2022-06-17 14:00:00,31.3,31.4,31.29,31.37,30477.0,30.9924,31.0914,30.9825,31.0617,30477.0
2022-06-17 14:10:00,31.38,31.45,31.33,31.44,13936.0,31.0716,31.141,31.0221,31.131,13936.0
2022-06-17 14:20:00,31.44,31.52,31.41,31.42,12311.0,31.131,31.2103,31.1013,31.1112,12311.0
2022-06-17 14:30:00,31.41,31.58,31.38,31.58,32042.0,31.1013,31.2697,31.0716,31.2697,32042.0
2022-06-17 14:40:00,31.57,31.67,31.52,31.52,36119.0,31.2598,31.3588,31.2103,31.2103,36119.0
2022-06-17 14:50:00,31.53,31.54,31.4,31.43,31886.0,31.2202,31.2301,31.0914,31.1211,31886.0
2022-06-17 15:00:00,31.44,31.56,31.44,31.48,160129.0,31.131,31.2499,31.131,31.1707,160129.0
2022-06-17 15:10:00,31.47,31.47,31.26,31.4,40435.0,31.1608,31.1608,30.9528,31.0914,40435.0
2022-06-17 15:20:00,31.41,31.64,31.41,31.64,75088.0,31.1013,31.3291,31.1013,31.3291,75088.0
2022-06-17 15:30:00,31.65,31.69,31.53,31.69,81651.0,31.339,31.3786,31.2202,31.3786,81651.0
2022-06-17 15:40:00,31.69,31.71,31.56,31.65,126657.0,31.3786,31.3984,31.2499,31.339,126657.0
2022-06-17 15:50:00,31.64,31.76,31.5,31.51,448161.0,31.3291,31.4479,31.1905,31.2004,448161.0
2022-06-21 09:30:00,32.28,32.28,31.67,31.91,55558.0,31.9628,31.9628,31.3588,31.5964,55558.0
2022-06-21 09:40:00,31.84,31.95,31.66,31.88,51698.0,31.5271,31.636,31.3489,31.5667,51698.0
2022-06-21 09:50:00,31.87,32.08,31.79,32.06,55291.0,31.5568,31.7648,31.4776,31.745,55291.0
2022-06-21 10:00:00,32.04,32.34,32.04,32.24,102439.0,31.7252,32.0222,31.7252,31.9232,102439.0
2022-06-21 10:10:00,32.24,32.26,32.08,32.1,30811.0,31.9232,31.943,31.7648,31.7846,30811.0
2022-06-21 10:20:00,32.08,32.12,31.97,32.1,23655.0,31.7648,31.8044,31.6558,31.7846,23655.0
2022-06-21 10:30:00,32.12,32.18,32.02,32.16,28058.0,31.8044,31.8638,31.7054,31.844,28058.0
2022-06-21 10:40:00,32.18,32.24,32.12,32.12,70694.0,31.8638,31.9232,31.8044,31.8044,70694.0
2022-06-21 10:50:00,32.15,32.2,32.1,32.1,19260.0,31.8341,31.8836,31.7846,31.7846,19260.0
2022-06-21 11:00:00,32.1,32.11,31.93,32.0,16822.0,31.7846,31.7945,31.6162,31.6855,16822.0
2022-06-21 11:10:00,31.98,32.0,31.88,31.99,11523.0,31.6657,31.6855,31.5667,31.6756,11523.0
2022-06-21 11:20:00,31.99,32.02,31.88,31.95,13905.0,31.6756,31.7054,31.5667,31.636,13905.0
2022-06-21 11:30:00,31.94,31.97,31.8,31.85,17472.0,31.6261,31.6558,31.4875,31.537,17472.0
2022-06-21 11:40:00,31.84,31.91,31.82,31.83,11633.0,31.5271,31.5964,31.5073,31.5172,11633.0
2022-06-21 11:50:00,31.84,31.88,31.76,31.79,21266.0,31.5271,31.5667,31.4479,31.4776,21266.0
2022-06-21 12:00:00,31.77,31.85,31.76,31.77,18961.0,31.4578,31.537,31.4479,31.4578,18961.0
2022-06-21 12:10:00,31.79,31.8,31.75,31.8,20775.0,31.4776,31.4875,31.438,31.4875,20775.0
2022-06-21 12:20:00,31.79,31.85,31.77,31.84,12759.0,31.4776,31.537,31.4578,31.5271,12759.0
2022-06-21 12:30:00,31.84,31.89,31.8,31.86,18177.0,31.5271,31.5766,31.4875,31.5469,18177.0
2022-06-21 12:40:00,31.88,31.89,31.81,31.84,14898.0,31.5667,31.5766,31.4974,31.5271,14898.0
2022-06-21 12:50:00,31.85,31.97,31.82,31.95,21851.0,31.537,31.6558,31.5073,31.636,21851.0
2022-06-21 13:00:00,31.95,31.98,31.88,31.9,39959.0,31.636,31.6657,31.5667,31.5865,39959.0
2022-06-21 13:10:00,31.91,31.92,31.83,31.88,65778.0,31.5964,31.6063,31.5172,31.5667,65778.0
2022-06-21 13:20:00,31.87,31.88,31.75,31.79,9636.0,31.5568,31.5667,31.438,31.4776,9636.0
2022-06-21 13:30:00,31.78,31.86,31.73,31.76,27717.0,31.4677,31.5469,31.4182,31.4479,27717.0
2022-06-21 13:40:00,31.73,31.81,31.7,31.8,49700.0,31.4182,31.4974,31.3885,31.4875,49700.0
2022-06-21 13:50:00,31.8,31.81,31.72,31.73,9755.0,31.4875,31.4974,31.4083,31.4182,9755.0
2022-06-21 14:00:00,31.74,31.79,31.69,31.77,29823.0,31.4281,31.4776,31.3786,31.4578,29823.0
2022-06-21 14:10:00,31.77,31.8,31.68,31.73,19338.0,31.4578,31.4875,31.3687,31.4182,19338.0
2022-06-21 14:20:00,31.72,31.73,31.64,31.64,38747.0,31.4083,31.4182,31.3291,31.3291,38747.0
2022-06-21 14:30:00,31.65,31.73,31.61,31.7,37070.0,31.339,31.4182,31.2994,31.3885,37070.0
2022-06-21 14:40:00,31.69,31.78,31.68,31.72,43840.0,31.3786,31.4677,31.3687,31.4083,43840.0
2022-06-21 14:50:00,31.73,31.89,31.73,31.8,43848.0,31.4182,31.5766,31.4182,31.4875,43848.0
2022-06-21 15:00:00,31.79,31.86,31.76,31.83,54513.0,31.4776,31.5469,31.4479,31.5172,54513.0
2022-06-21 15:10:00,31.82,31.9,31.82,31.83,24335.0,31.5073,31.5865,31.5073,31.5172,24335.0
2022-06-21 15:20:00,31.81,31.87,31.78,31.79,39360.0,31.4974,31.5568,31.4677,31.4776,39360.0
2022-06-21 15:30:00,31.79,31.81,31.69,31.7,47073.0,31.4776,31.4974,31.3786,31.3885,47073.0
2022-06-21 15:40:00,31.7,31.71,31.63,31.68,82810.0,31.3885,31.3984,31.3192,31.3687,82810.0
2022-06-21 15:50:00,31.69,31.74,31.59,31.65,282372.0,31.3786,31.4281,31.2796,31.339,282372.0
2022-06-22 09:30:00,30.88,31.17,30.87,30.98,45631.0,30.5766,30.8637,30.5667,30.6756,45631.0
2022-06-22 09:40:00,31.02,31.14,30.86,30.86,44918.0,30.7152,30.834,30.5567,30.5567,44918.0
2022-06-22 09:50:00,30.82,31.08,30.77,30.96,15665.0,30.5171,30.7746,30.4676,30.6558,15665.0
2022-06-22 10:00:00,30.98,31.09,30.91,31.09,25752.0,30.6756,30.7845,30.6063,30.7845,25752.0
2022-06-22 10:10:00,31.07,31.24,31.01,31.24,14022.0,30.7647,30.933,30.7053,30.933,14022.0
2022-06-22 10:20:00,31.26,31.52,31.23,31.47,15406.0,30.9528,31.2103,30.9231,31.1608,15406.0
2022-06-22 10:30:00,31.48,31.66,31.45,31.66,10903.0,31.1707,31.3489,31.141,31.3489,10903.0
2022-06-22 10:40:00,31.66,31.66,31.42,31.46,9676.0,31.3489,31.3489,31.1112,31.1509,9676.0
2022-06-22 10:50:00,31.48,31.48,31.33,31.4,9719.0,31.1707,31.1707,31.0221,31.0914,9719.0
2022-06-22 11:00:00,31.35,31.35,31.23,31.29,7314.0,31.0419,31.0419,30.9231,30.9825,7314.0
2022-06-22 11:10:00,31.28,31.37,31.28,31.34,9969.0,30.9726,31.0617,30.9726,31.032,9969.0
2022-06-22 11:20:00,31.35,31.43,31.29,31.4,13225.0,31.0419,31.1211,30.9825,31.0914,13225.0
2022-06-22 11:30:00,31.4,31.46,31.4,31.46,8103.0,31.0914,31.1509,31.0914,31.1509,8103.0
2022-06-22 11:40:00,31.46,31.46,31.25,31.36,169648.0,31.1509,31.1509,30.9429,31.0518,169648.0
2022-06-22 11:50:00,31.38,31.38,31.13,31.14,74060.0,31.0716,31.0716,30.8241,30.834,74060.0
2022-06-22 12:00:00,31.12,31.24,31.1,31.24,55242.0,30.8142,30.933,30.7944,30.933,55242.0
2022-06-22 12:10:00,31.25,31.43,31.25,31.43,6736.0,30.9429,31.1211,30.9429,31.1211,6736.0
2022-06-22 12:20:00,31.43,31.47,31.41,31.42,11540.0,31.1211,31.1608,31.1013,31.1112,11540.0
2022-06-22 12:30:00,31.43,31.5,31.42,31.44,11137.0,31.1211,31.1905,31.1112,31.131,11137.0
2022-06-22 12:40:00,31.44,31.57,31.44,31.52,12141.0,31.131,31.2598,31.131,31.2103,12141.0
2022-06-22 12:50:00,31.53,31.59,31.44,31.57,25867.0,31.2202,31.2796,31.131,31.2598,25867.0
2022-06-22 13:00:00,31.59,31.59,31.48,31.52,6037.0,31.2796,31.2796,31.1707,31.2103,6037.0
2022-06-22 13:10:00,31.52,31.63,31.52,31.63,11016.0,31.2103,31.3192,31.2103,31.3192,11016.0
2022-06-22 13:20:00,31.63,31.68,31.61,31.64,10480.0,31.3192,31.3687,31.2994,31.3291,10480.0
2022-06-22 13:30:00,31.64,31.64,31.52,31.58,8475.0,31.3291,31.3291,31.2103,31.2697,8475.0
2022-06-22 13:40:00,31.58,31.71,31.58,31.7,10582.0,31.2697,31.3984,31.2697,31.3885,10582.0
2022-06-22 13:50:00,31.69,31.71,31.58,31.66,17967.0,31.3786,31.3984,31.2697,31.3489,17967.0
2022-06-22 14:00:00,31.66,31.77,31.64,31.77,11857.0,31.3489,31.4578,31.3291,31.4578,11857.0
2022-06-22 14:10:00,31.76,31.79,31.71,31.71,11955.0,31.4479,31.4776,31.3984,31.3984,11955.0
2022-06-22 14:20:00,31.71,31.71,31.58,31.59,16054.0,31.3984,31.3984,31.2697,31.2796,16054.0
2022-06-22 14:30:00,31.58,31.64,31.58,31.62,20638.0,31.2697,31.3291,31.2697,31.3093,20638.0
2022-06-22 14:40:00,31.63,31.63,31.56,31.57,6993.0,31.3192,31.3192,31.2499,31.2598,6993.0
2022-06-22 14:50:00,31.56,31.6,31.54,31.58,10982.0,31.2499,31.2895,31.2301,31.2697,10982.0
2022-06-22 15:00:00,31.55,31.58,31.49,31.5,12269.0,31.24,31.2697,31.1806,31.1905,12269.0
2022-06-22 15:10:00,31.5,31.56,31.46,31.52,11571.0,31.1905,31.2499,31.1509,31.2103,11571.0
2022-06-22 15:20:00,31.53,31.58,31.47,31.5,26218.0,31.2202,31.2697,31.1608,31.1905,26218.0
2022-06-22 15:30:00,31.49,31.55,31.44,31.49,28901.0,31.1806,31.24,31.131,31.1806,28901.0
2022-06-22 15:40:00,31.48,31.53,31.4,31.44,42737.0,31.1707,31.2202,31.0914,31.131,42737.0
2022-06-22 15:50:00,31.43,31.54,31.4,31.4,187945.0,31.1211,31.2301,31.0914,31.0914,187945.0
2022-06-23 09:30:00,31.46,31.56,31.36,31.53,32830.0,31.1509,31.2499,31.0518,31.2202,32830.0
2022-06-23 09:40:00,31.5,31.57,31.19,31.21,31607.0,31.1905,31.2598,30.8835,30.9033,31607.0
2022-06-23 09:50:00,31.2,31.28,31.06,31.26,24194.0,30.8934,30.9726,30.7548,30.9528,24194.0
2022-06-23 10:00:00,31.25,31.32,31.07,31.09,16599.0,30.9429,31.0122,30.7647,30.7845,16599.0
2022-06-23 10:10:00,31.06,31.19,30.95,30.97,23321.0,30.7548,30.8835,30.6459,30.6657,23321.0
2022-06-23 10:20:00,30.98,31.09,30.88,30.95,20374.0,30.6756,30.7845,30.5766,30.6459,20374.0
2022-06-23 10:30:00,30.96,31.02,30.71,30.96,88013.0,30.6558,30.7152,30.4082,30.6558,88013.0
2022-06-23 10:40:00,30.97,31.05,30.8,30.88,50069.0,30.6657,30.7449,30.4973,30.5766,50069.0
2022-06-23 10:50:00,30.88,30.97,30.86,30.89,17620.0,30.5766,30.6657,30.5567,30.5865,17620.0
2022-06-23 11:00:00,30.89,30.89,30.64,30.75,28265.0,30.5865,30.5865,30.3389,30.4478,28265.0
2022-06-23 11:10:00,30.74,30.87,30.69,30.85,41281.0,30.4379,30.5667,30.3884,30.5468,41281.0
2022-06-23 11:20:00,30.85,30.9,30.79,30.8,45533.0,30.5468,30.5964,30.4874,30.4973,45533.0
2022-06-23 11:30:00,30.82,30.83,30.62,30.62,24227.0,30.5171,30.527,30.3191,30.3191,24227.0
2022-06-23 11:40:00,30.59,30.62,30.56,30.6,16995.0,30.2894,30.3191,30.2597,30.2993,16995.0
2022-06-23 11:50:00,30.59,30.65,30.45,30.46,28706.0,30.2894,30.3488,30.1508,30.1607,28706.0
2022-06-23 12:00:00,30.46,30.46,30.24,30.26,44640.0,30.1607,30.1607,29.9428,29.9626,44640.0
2022-06-23 12:10:00,30.26,30.29,30.18,30.27,67148.0,29.9626,29.9924,29.8834,29.9725,67148.0
2022-06-23 12:20:00,30.28,30.38,30.28,30.3,19322.0,29.9824,30.0815,29.9824,30.0023,19322.0
2022-06-23 12:30:00,30.3,30.3,30.16,30.16,17937.0,30.0023,30.0023,29.8636,29.8636,17937.0
2022-06-23 12:40:00,30.17,30.24,30.11,30.17,18237.0,29.8735,29.9428,29.8141,29.8735,18237.0
2022-06-23 12:50:00,30.14,30.14,30.05,30.05,14416.0,29.8438,29.8438,29.7547,29.7547,14416.0
2022-06-23 13:00:00,30.05,30.18,30.03,30.16,15382.0,29.7547,29.8834,29.7349,29.8636,15382.0
2022-06-23 13:10:00,30.17,30.2,30.08,30.09,22878.0,29.8735,29.9032,29.7844,29.7943,22878.0
2022-06-23 13:20:00,30.08,30.16,30.03,30.07,33028.0,29.7844,29.8636,29.7349,29.7745,33028.0
2022-06-23 13:30:00,30.06,30.08,29.96,29.97,42730.0,29.7646,29.7844,29.6656,29.6755,42730.0
2022-06-23 13:40:00,29.97,30.09,29.84,30.08,54569.0,29.6755,29.7943,29.5468,29.7844,54569.0
2022-06-23 13:50:00,30.09,30.19,30.06,30.19,26777.0,29.7943,29.8933,29.7646,29.8933,26777.0
2022-06-23 14:00:00,30.19,30.2,30.05,30.13,28867.0,29.8933,29.9032,29.7547,29.8339,28867.0
2022-06-23 14:10:00,30.14,30.17,30.06,30.11,21800.0,29.8438,29.8735,29.7646,29.8141,21800.0
2022-06-23 14:20:00,30.12,30.25,30.11,30.2,26809.0,29.824,29.9527,29.8141,29.9032,26809.0
2022-06-23 14:30:00,30.21,30.34,30.19,30.34,53613.0,29.9131,30.0419,29.8933,30.0419,53613.0
2022-06-23 14:40:00,30.32,30.46,30.3,30.43,60012.0,30.0221,30.1607,30.0023,30.131,60012.0
2022-06-23 14:50:00,30.43,30.6,30.43,30.57,68139.0,30.131,30.2993,30.131,30.2696,68139.0
2022-06-23 15:00:00,30.55,30.58,30.51,30.54,40016.0,30.2498,30.2795,30.2102,30.2399,40016.0
2022-06-23 15:10:00,30.55,30.6,30.52,30.58,30259.0,30.2498,30.2993,30.2201,30.2795,30259.0
2022-06-23 15:20:00,30.58,30.69,30.56,30.69,54827.0,30.2795,30.3884,30.2597,30.3884,54827.0
2022-06-23 15:30:00,30.68,30.79,30.68,30.71,64725.0,30.3785,30.4874,30.3785,30.4082,64725.0
2022-06-23 15:40:00,30.71,30.76,30.56,30.63,180635.0,30.4082,30.4577,30.2597,30.329,180635.0
2022-06-23 15:50:00,30.63,30.72,30.58,30.69,309390.0,30.329,30.4181,30.2795,30.3884,309390.0
2022-06-24 09:30:00,31.02,31.12,30.84,30.98,55655.0,30.7152,30.8142,30.5369,30.6756,55655.0
2022-06-24 09:40:00,30.98,31.17,30.97,31.15,23130.0,30.6756,30.8637,30.6657,30.8439,23130.0
2022-06-24 09:50:00,31.16,31.34,31.16,31.32,18967.0,30.8538,31.032,30.8538,31.0122,18967.0
2022-06-24 10:00:00,31.33,31.74,31.31,31.69,25332.0,31.0221,31.4281,31.0023,31.3786,25332.0
2022-06-24 10:10:00,31.69,31.85,31.64,31.74,19784.0,31.3786,31.537,31.3291,31.4281,19784.0
2022-06-24 10:20:00,31.73,31.79,31.68,31.75,19080.0,31.4182,31.4776,31.3687,31.438,19080.0
2022-06-24 10:30:00,31.76,31.81,31.71,31.79,16160.0,31.4479,31.4974,31.3984,31.4776,16160.0
2022-06-24 10:40:00,31.79,31.81,31.72,31.81,15848.0,31.4776,31.4974,31.4083,31.4974,15848.0
2022-06-24 10:50:00,31.83,31.93,31.81,31.82,29704.0,31.5172,31.6162,31.4974,31.5073,29704.0
2022-06-24 11:00:00,31.83,31.88,31.81,31.88,10907.0,31.5172,31.5667,31.4974,31.5667,10907.0
2022-06-24 11:10:00,31.88,31.88,31.75,31.78,20257.0,31.5667,31.5667,31.438,31.4677,20257.0
2022-06-24 11:20:00,31.79,31.99,31.79,31.98,24287.0,31.4776,31.6756,31.4776,31.6657,24287.0
2022-06-24 11:30:00,31.97,31.98,31.9,31.96,14849.0,31.6558,31.6657,31.5865,31.6459,14849.0
2022-06-24 11:40:00,31.97,32.04,31.95,32.0,20161.0,31.6558,31.7252,31.636,31.6855,20161.0
2022-06-24 11:50:00,32.0,32.1,31.99,32.01,58536.0,31.6855,31.7846,31.6756,31.6954,58536.0
2022-06-24 12:00:00,32.01,32.03,31.94,31.96,13683.0,31.6954,31.7153,31.6261,31.6459,13683.0
2022-06-24 12:10:00,31.96,32.07,31.93,32.0,43302.0,31.6459,31.7549,31.6162,31.6855,43302.0
2022-06-24 12:20:00,31.99,32.02,31.95,32.0,20686.0,31.6756,31.7054,31.636,31.6855,20686.0
2022-06-24 12:30:00,32.0,32.01,31.93,31.94,22004.0,31.6855,31.6954,31.6162,31.6261,22004.0
2022-06-24 12:40:00,31.94,32.12,31.93,32.1,71721.0,31.6261,31.8044,31.6162,31.7846,71721.0
2022-06-24 12:50:00,32.11,32.13,32.08,32.11,25273.0,31.7945,31.8143,31.7648,31.7945,25273.0
2022-06-24 13:00:00,32.11,32.19,32.1,32.18,30156.0,31.7945,31.8737,31.7846,31.8638,30156.0
2022-06-24 13:10:00,32.18,32.23,32.05,32.09,58597.0,31.8638,31.9133,31.7351,31.7747,58597.0
2022-06-24 13:20:00,32.08,32.18,32.07,32.14,18644.0,31.7648,31.8638,31.7549,31.8242,18644.0
2022-06-24 13:30:00,32.14,32.16,32.1,32.11,22853.0,31.8242,31.844,31.7846,31.7945,22853.0
2022-06-24 13:40:00,32.1,32.15,32.08,32.1,23483.0,31.7846,31.8341,31.7648,31.7846,23483.0
2022-06-24 13:50:00,32.11,32.15,31.98,32.0,21835.0,31.7945,31.8341,31.6657,31.6855,21835.0
2022-06-24 14:00:00,32.0,32.06,31.97,32.01,23219.0,31.6855,31.745,31.6558,31.6954,23219.0
2022-06-24 14:10:00,32.02,32.1,32.01,32.03,22657.0,31.7054,31.7846,31.6954,31.7153,22657.0
2022-06-24 14:20:00,32.02,32.03,31.98,32.01,19531.0,31.7054,31.7153,31.6657,31.6954,19531.0
2022-06-24 14:30:00,32.02,32.05,32.01,32.01,20423.0,31.7054,31.7351,31.6954,31.6954,20423.0
2022-06-24 14:40:00,32.02,32.08,32.02,32.05,16281.0,31.7054,31.7648,31.7054,31.7351,16281.0
2022-06-24 14:50:00,32.05,32.13,32.05,32.11,25600.0,31.7351,31.8143,31.7351,31.7945,25600.0
2022-06-24 15:00:00,32.11,32.13,32.04,32.11,24529.0,31.7945,31.8143,31.7252,31.7945,24529.0
2022-06-24 15:10:00,32.11,32.14,32.08,32.1,33363.0,31.7945,31.8242,31.7648,31.7846,33363.0
2022-06-24 15:20:00,32.11,32.15,32.09,32.11,38490.0,31.7945,31.8341,31.7747,31.7945,38490.0
2022-06-24 15:30:00,32.1,32.11,32.02,32.05,54777.0,31.7846,31.7945,31.7054,31.7351,54777.0
2022-06-24 15:40:00,32.05,32.2,32.05,32.19,72071.0,31.7351,31.8836,31.7351,31.8737,72071.0
2022-06-24 15:50:00,32.2,32.23,32.09,32.22,245005.0,31.8836,31.9133,31.7747,31.9034,245005.0
2022-06-27 09:30:00,32.38,32.5,31.85,31.98,20515.0,32.0618,32.1806,31.537,31.6657,20515.0
2022-06-27 09:40:00,32.04,32.06,31.73,31.81,26100.0,31.7252,31.745,31.4182,31.4974,26100.0
2022-06-27 09:50:00,31.81,31.92,31.78,31.81,20896.0,31.4974,31.6063,31.4677,31.4974,20896.0
2022-06-27 10:00:00,31.86,32.01,31.79,31.88,18482.0,31.5469,31.6954,31.4776,31.5667,18482.0
2022-06-27 10:10:00,31.88,31.95,31.82,31.9,21030.0,31.5667,31.636,31.5073,31.5865,21030.0
2022-06-27 10:20:00,31.93,32.01,31.8,31.85,22641.0,31.6162,31.6954,31.4875,31.537,22641.0
2022-06-27 10:30:00,31.82,31.96,31.8,31.95,14012.0,31.5073,31.6459,31.4875,31.636,14012.0
2022-06-27 10:40:00,31.96,32.13,31.94,32.11,23427.0,31.6459,31.8143,31.6261,31.7945,23427.0
2022-06-27 10:50:00,32.11,32.22,32.1,32.11,23601.0,31.7945,31.9034,31.7846,31.7945,23601.0
2022-06-27 11:00:00,32.13,32.15,32.04,32.04,12400.0,31.8143,31.8341,31.7252,31.7252,12400.0
2022-06-27 11:10:00,32.05,32.14,32.03,32.1,13138.0,31.7351,31.8242,31.7153,31.7846,13138.0
2022-06-27 11:20:00,32.09,32.22,32.07,32.2,102346.0,31.7747,31.9034,31.7549,31.8836,102346.0
2022-06-27 11:30:00,32.21,32.22,31.99,32.02,67976.0,31.8935,31.9034,31.6756,31.7054,67976.0
2022-06-27 11:40:00,32.03,32.16,32.01,32.09,114664.0,31.7153,31.844,31.6954,31.7747,114664.0
2022-06-27 11:50:00,32.09,32.1,31.98,32.04,17543.0,31.7747,31.7846,31.6657,31.7252,17543.0
2022-06-27 12:00:00,32.04,32.07,31.93,31.99,16448.0,31.7252,31.7549,31.6162,31.6756,16448.0
2022-06-27 12:10:00,31.99,31.99,31.89,31.97,15472.0,31.6756,31.6756,31.5766,31.6558,15472.0
2022-06-27 12:20:00,31.96,32.01,31.83,31.86,12326.0,31.6459,31.6954,31.5172,31.5469,12326.0
2022-06-27 12:30:00,31.86,31.91,31.8,31.89,9850.0,31.5469,31.5964,31.4875,31.5766,9850.0
2022-06-27 12:40:00,31.89,32.0,31.88,31.96,8104.0,31.5766,31.6855,31.5667,31.6459,8104.0
2022-06-27 12:50:00,31.96,31.98,31.93,31.97,11305.0,31.6459,31.6657,31.6162,31.6558,11305.0
2022-06-27 13:00:00,31.97,31.97,31.88,31.92,7754.0,31.6558,31.6558,31.5667,31.6063,7754.0
2022-06-27 13:10:00,31.94,32.0,31.94,32.0,26104.0,31.6261,31.6855,31.6261,31.6855,26104.0
2022-06-27 13:20:00,32.01,32.01,31.94,31.94,10182.0,31.6954,31.6954,31.6261,31.6261,10182.0
2022-06-27 13:30:00,31.93,31.93,31.85,31.86,13493.0,31.6162,31.6162,31.537,31.5469,13493.0
2022-06-27 13:40:00,31.86,31.9,31.79,31.82,11143.0,31.5469,31.5865,31.4776,31.5073,11143.0
2022-06-27 13:50:00,31.83,31.86,31.81,31.81,13616.0,31.5172,31.5469,31.4974,31.4974,13616.0
2022-06-27 14:00:00,31.82,31.88,31.78,31.82,15106.0,31.5073,31.5667,31.4677,31.5073,15106.0
2022-06-27 14:10:00,31.83,31.89,31.79,31.85,28015.0,31.5172,31.5766,31.4776,31.537,28015.0
2022-06-27 14:20:00,31.87,31.88,31.78,31.8,16899.0,31.5568,31.5667,31.4677,31.4875,16899.0
2022-06-27 14:30:00,31.81,31.9,31.79,31.89,22813.0,31.4974,31.5865,31.4776,31.5766,22813.0
2022-06-27 14:40:00,31.88,31.88,31.8,31.85,18170.0,31.5667,31.5667,31.4875,31.537,18170.0
2022-06-27 14:50:00,31.85,31.85,31.78,31.78,24553.0,31.537,31.537,31.4677,31.4677,24553.0
2022-06-27 15:00:00,31.78,31.8,31.69,31.79,21927.0,31.4677,31.4875,31.3786,31.4776,21927.0
2022-06-27 15:10:00,31.79,31.84,31.79,31.81,32669.0,31.4776,31.5271,31.4776,31.4974,32669.0
2022-06-27 15:20:00,31.81,31.87,31.79,31.84,31242.0,31.4974,31.5568,31.4776,31.5271,31242.0
2022-06-27 15:30:00,31.82,31.82,31.67,31.71,39329.0,31.5073,31.5073,31.3588,31.3984,39329.0
2022-06-27 15:40:00,31.71,31.85,31.68,31.84,47943.0,31.3984,31.537,31.3687,31.5271,47943.0
2022-06-27 15:50:00,31.84,31.84,31.71,31.8,123454.0,31.5271,31.5271,31.3984,31.4875,123454.0
2022-06-28 09:30:00,32.1,32.54,31.96,32.46,34960.0,31.7846,32.2202,31.6459,32.141,34960.0
2022-06-28 09:40:00,32.46,32.73,32.41,32.73,22618.0,32.141,32.4084,32.0915,32.4084,22618.0
2022-06-28 09:50:00,32.69,32.78,32.64,32.78,28611.0,32.3688,32.4579,32.3193,32.4579,28611.0
2022-06-28 10:00:00,32.75,32.76,32.47,32.53,21651.0,32.4282,32.4381,32.1509,32.2103,21651.0
2022-06-28 10:10:00,32.52,32.69,32.5,32.55,33098.0,32.2004,32.3688,32.1806,32.2301,33098.0
2022-06-28 10:20:00,32.54,32.64,32.42,32.58,36111.0,32.2202,32.3193,32.1014,32.2598,36111.0
2022-06-28 10:30:00,32.57,32.63,32.47,32.63,23194.0,32.2499,32.3094,32.1509,32.3094,23194.0
2022-06-28 10:40:00,32.62,32.62,32.41,32.47,25776.0,32.2995,32.2995,32.0915,32.1509,25776.0
2022-06-28 10:50:00,32.48,32.61,32.45,32.6,22095.0,32.1608,32.2896,32.1311,32.2797,22095.0
2022-06-28 11:00:00,32.59,32.67,32.51,32.57,45642.0,32.2697,32.349,32.1905,32.2499,45642.0
2022-06-28 11:10:00,32.58,32.6,32.38,32.43,36132.0,32.2598,32.2797,32.0618,32.1113,36132.0
2022-06-28 11:20:00,32.43,32.43,32.23,32.25,44289.0,32.1113,32.1113,31.9133,31.9331,44289.0
2022-06-28 11:30:00,32.24,32.35,32.24,32.25,19049.0,31.9232,32.0321,31.9232,31.9331,19049.0
2022-06-28 11:40:00,32.25,32.25,32.11,32.15,29673.0,31.9331,31.9331,31.7945,31.8341,29673.0
2022-06-28 11:50:00,32.12,32.15,32.03,32.04,12657.0,31.8044,31.8341,31.7153,31.7252,12657.0
2022-06-28 12:00:00,32.05,32.09,32.0,32.08,34579.0,31.7351,31.7747,31.6855,31.7648,34579.0
2022-06-28 12:10:00,32.08,32.11,31.93,32.0,22661.0,31.7648,31.7945,31.6162,31.6855,22661.0
2022-06-28 12:20:00,31.99,32.18,31.99,32.14,16278.0,31.6756,31.8638,31.6756,31.8242,16278.0
2022-06-28 12:30:00,32.13,32.14,32.06,32.1,9148.0,31.8143,31.8242,31.745,31.7846,9148.0
2022-06-28 12:40:00,32.11,32.18,32.08,32.08,10706.0,31.7945,31.8638,31.7648,31.7648,10706.0
2022-06-28 12:50:00,32.08,32.1,32.0,32.03,12029.0,31.7648,31.7846,31.6855,31.7153,12029.0
2022-06-28 13:00:00,32.03,32.07,31.88,31.89,15997.0,31.7153,31.7549,31.5667,31.5766,15997.0
2022-06-28 13:10:00,31.88,31.95,31.86,31.9,17363.0,31.5667,31.636,31.5469,31.5865,17363.0
2022-06-28 13:20:00,31.9,31.97,31.83,31.97,18237.0,31.5865,31.6558,31.5172,31.6558,18237.0
2022-06-28 13:30:00,31.96,31.99,31.83,31.83,5748.0,31.6459,31.6756,31.5172,31.5172,5748.0
2022-06-28 13:40:00,31.84,31.9,31.82,31.85,11775.0,31.5271,31.5865,31.5073,31.537,11775.0
2022-06-28 13:50:00,31.87,31.9,31.84,31.84,11150.0,31.5568,31.5865,31.5271,31.5271,11150.0
2022-06-28 14:00:00,31.83,31.93,31.82,31.86,21360.0,31.5172,31.6162,31.5073,31.5469,21360.0
2022-06-28 14:10:00,31.86,31.91,31.83,31.86,22949.0,31.5469,31.5964,31.5172,31.5469,22949.0
2022-06-28 14:20:00,31.86,31.9,31.83,31.88,16896.0,31.5469,31.5865,31.5172,31.5667,16896.0
2022-06-28 14:30:00,31.87,31.87,31.81,31.82,20616.0,31.5568,31.5568,31.4974,31.5073,20616.0
2022-06-28 14:40:00,31.81,31.96,31.79,31.96,15309.0,31.4974,31.6459,31.4776,31.6459,15309.0
2022-06-28 14:50:00,31.95,31.96,31.86,31.88,14905.0,31.636,31.6459,31.5469,31.5667,14905.0
2022-06-28 15:00:00,31.87,31.91,31.83,31.9,13331.0,31.5568,31.5964,31.5172,31.5865,13331.0
2022-06-28 15:10:00,31.9,31.96,31.87,31.94,21182.0,31.5865,31.6459,31.5568,31.6261,21182.0
2022-06-28 15:20:00,31.94,31.98,31.89,31.92,16528.0,31.6261,31.6657,31.5766,31.6063,16528.0
2022-06-28 15:30:00,31.92,31.94,31.83,31.88,25927.0,31.6063,31.6261,31.5172,31.5667,25927.0
2022-06-28 15:40:00,31.89,31.91,31.77,31.83,55033.0,31.5766,31.5964,31.4578,31.5172,55033.0
2022-06-28 15:50:00,31.83,31.88,31.77,31.86,165100.0,31.5172,31.5667,31.4578,31.5469,165100.0
2022-06-29 09:30:00,31.98,32.14,31.44,31.44,55577.0,31.6657,31.8242,31.131,31.131,55577.0
2022-06-29 09:40:00,31.43,31.54,31.28,31.52,16052.0,31.1211,31.2301,30.9726,31.2103,16052.0
2022-06-29 09:50:00,31.51,31.72,31.35,31.38,18656.0,31.2004,31.4083,31.0419,31.0716,18656.0
2022-06-29 10:00:00,31.36,31.53,31.34,31.37,9642.0,31.0518,31.2202,31.032,31.0617,9642.0
2022-06-29 10:10:00,31.37,31.46,31.14,31.21,17971.0,31.0617,31.1509,30.834,30.9033,17971.0
2022-06-29 10:20:00,31.22,31.42,31.21,31.34,9972.0,30.9132,31.1112,30.9033,31.032,9972.0
2022-06-29 10:30:00,31.35,31.41,31.21,31.27,11395.0,31.0419,31.1013,30.9033,30.9627,11395.0
2022-06-29 10:40:00,31.26,31.3,31.19,31.22,8398.0,30.9528,30.9924,30.8835,30.9132,8398.0
2022-06-29 10:50:00,31.22,31.24,31.12,31.13,10181.0,30.9132,30.933,30.8142,30.8241,10181.0
2022-06-29 11:00:00,31.12,31.19,31.05,31.14,12750.0,30.8142,30.8835,30.7449,30.834,12750.0
2022-06-29 11:10:00,31.15,31.21,31.03,31.16,75283.0,30.8439,30.9033,30.7251,30.8538,75283.0
2022-06-29 11:20:00,31.13,31.21,31.07,31.2,12767.0,30.8241,30.9033,30.7647,30.8934,12767.0
2022-06-29 11:30:00,31.21,31.34,31.17,31.27,17557.0,30.9033,31.032,30.8637,30.9627,17557.0
2022-06-29 11:40:00,31.27,31.29,31.15,31.18,14388.0,30.9627,30.9825,30.8439,30.8736,14388.0
2022-06-29 11:50:00,31.15,31.25,31.13,31.18,9471.0,30.8439,30.9429,30.8241,30.8736,9471.0
2022-06-29 12:00:00,31.19,31.21,31.1,31.1,49660.0,30.8835,30.9033,30.7944,30.7944,49660.0
2022-06-29 12:10:00,31.11,31.13,31.05,31.11,59426.0,30.8043,30.8241,30.7449,30.8043,59426.0
2022-06-29 12:20:00,31.12,31.16,30.99,30.99,8032.0,30.8142,30.8538,30.6855,30.6855,8032.0
2022-06-29 12:30:00,30.99,31.06,30.92,31.05,13620.0,30.6855,30.7548,30.6162,30.7449,13620.0
2022-06-29 12:40:00,31.05,31.08,31.01,31.05,11916.0,30.7449,30.7746,30.7053,30.7449,11916.0
2022-06-29 12:50:00,31.05,31.1,31.03,31.09,11447.0,30.7449,30.7944,30.7251,30.7845,11447.0
2022-06-29 13:00:00,31.08,31.21,31.05,31.2,8825.0,30.7746,30.9033,30.7449,30.8934,8825.0
2022-06-29 13:10:00,31.21,31.25,31.06,31.1,9664.0,30.9033,30.9429,30.7548,30.7944,9664.0
2022-06-29 13:20:00,31.07,31.16,31.03,31.16,7877.0,30.7647,30.8538,30.7251,30.8538,7877.0
2022-06-29 13:30:00,31.17,31.25,31.11,31.24,9569.0,30.8637,30.9429,30.8043,30.933,9569.0
2022-06-29 13:40:00,31.24,31.28,31.22,31.25,13066.0,30.933,30.9726,30.9132,30.9429,13066.0
2022-06-29 13:50:00,31.25,31.34,31.25,31.32,11794.0,30.9429,31.032,30.9429,31.0122,11794.0
2022-06-29 14:00:00,31.33,31.4,31.3,31.34,13907.0,31.0221,31.0914,30.9924,31.032,13907.0
2022-06-29 14:10:00,31.33,31.36,31.3,31.35,10983.0,31.0221,31.0518,30.9924,31.0419,10983.0
2022-06-29 14:20:00,31.32,31.34,31.27,31.33,7927.0,31.0122,31.032,30.9627,31.0221,7927.0
2022-06-29 14:30:00,31.34,31.35,31.31,31.31,14096.0,31.032,31.0419,31.0023,31.0023,14096.0
2022-06-29 14:40:00,31.3,31.31,31.25,31.29,11860.0,30.9924,31.0023,30.9429,30.9825,11860.0
2022-06-29 14:50:00,31.3,31.36,31.3,31.33,12354.0,30.9924,31.0518,30.9924,31.0221,12354.0
2022-06-29 15:00:00,31.34,31.35,31.28,31.3,46210.0,31.032,31.0419,30.9726,30.9924,46210.0
2022-06-29 15:10:00,31.29,31.41,31.23,31.35,55715.0,30.9825,31.1013,30.9231,31.0419,55715.0
2022-06-29 15:20:00,31.34,31.42,31.34,31.39,11983.0,31.032,31.1112,31.032,31.0815,11983.0
2022-06-29 15:30:00,31.39,31.39,31.25,31.31,34141.0,31.0815,31.0815,30.9429,31.0023,34141.0
2022-06-29 15:40:00,31.3,31.31,31.23,31.27,52723.0,30.9924,31.0023,30.9231,30.9627,52723.0
2022-06-29 15:50:00,31.28,31.38,31.21,31.31,170127.0,30.9726,31.0716,30.9033,31.0023,170127.0
2022-06-30 09:30:00,30.73,30.92,30.46,30.76,84498.0,30.428,30.6162,30.1607,30.4577,84498.0
2022-06-30 09:40:00,30.77,30.86,30.69,30.72,25279.0,30.4676,30.5567,30.3884,30.4181,25279.0
2022-06-30 09:50:00,30.73,30.73,30.6,30.65,13904.0,30.428,30.428,30.2993,30.3488,13904.0
2022-06-30 10:00:00,30.63,30.68,30.53,30.62,26523.0,30.329,30.3785,30.23,30.3191,26523.0
2022-06-30 10:10:00,30.63,30.81,30.58,30.8,77253.0,30.329,30.5072,30.2795,30.4973,77253.0
2022-06-30 10:20:00,30.78,30.95,30.76,30.84,110591.0,30.4775,30.6459,30.4577,30.5369,110591.0
2022-06-30 10:30:00,30.83,30.97,30.82,30.85,25743.0,30.527,30.6657,30.5171,30.5468,25743.0
2022-06-30 10:40:00,30.82,30.84,30.74,30.77,23054.0,30.5171,30.5369,30.4379,30.4676,23054.0
2022-06-30 10:50:00,30.77,31.09,30.77,31.03,110992.0,30.4676,30.7845,30.4676,30.7251,110992.0
2022-06-30 11:00:00,31.01,31.17,30.97,31.15,25176.0,30.7053,30.8637,30.6657,30.8439,25176.0
2022-06-30 11:10:00,31.16,31.19,31.1,31.11,17201.0,30.8538,30.8835,30.7944,30.8043,17201.0
2022-06-30 11:20:00,31.11,31.31,31.11,31.26,19095.0,30.8043,31.0023,30.8043,30.9528,19095.0
2022-06-30 11:30:00,31.27,31.27,31.16,31.22,17632.0,30.9627,30.9627,30.8538,30.9132,17632.0
2022-06-30 11:40:00,31.23,31.37,31.2,31.34,27856.0,30.9231,31.0617,30.8934,31.032,27856.0
2022-06-30 11:50:00,31.32,31.38,31.28,31.37,11519.0,31.0122,31.0716,30.9726,31.0617,11519.0
2022-06-30 12:00:00,31.37,31.39,31.25,31.25,11219.0,31.0617,31.0815,30.9429,30.9429,11219.0
2022-06-30 12:10:00,31.26,31.37,31.24,31.37,9184.0,30.9528,31.0617,30.933,31.0617,9184.0
2022-06-30 12:20:00,31.37,31.64,31.35,31.64,19115.0,31.0617,31.3291,31.0419,31.3291,19115.0
2022-06-30 12:30:00,31.65,31.73,31.6,31.63,14012.0,31.339,31.4182,31.2895,31.3192,14012.0
2022-06-30 12:40:00,31.62,31.65,31.52,31.52,9829.0,31.3093,31.339,31.2103,31.2103,9829.0
2022-06-30 12:50:00,31.5,31.55,31.48,31.55,7473.0,31.1905,31.24,31.1707,31.24,7473.0
2022-06-30 13:00:00,31.54,31.62,31.46,31.46,10250.0,31.2301,31.3093,31.1509,31.1509,10250.0
2022-06-30 13:10:00,31.46,31.47,31.33,31.4,12875.0,31.1509,31.1608,31.0221,31.0914,12875.0
2022-06-30 13:20:00,31.4,31.5,31.38,31.49,14688.0,31.0914,31.1905,31.0716,31.1806,14688.0
2022-06-30 13:30:00,31.49,31.55,31.49,31.54,14397.0,31.1806,31.24,31.1806,31.2301,14397.0
2022-06-30 13:40:00,31.56,31.64,31.52,31.64,18526.0,31.2499,31.3291,31.2103,31.3291,18526.0
2022-06-30 13:50:00,31.64,31.74,31.6,31.66,21555.0,31.3291,31.4281,31.2895,31.3489,21555.0
2022-06-30 14:00:00,31.66,31.74,31.6,31.63,33268.0,31.3489,31.4281,31.2895,31.3192,33268.0
2022-06-30 14:10:00,31.64,31.7,31.6,31.69,9330.0,31.3291,31.3885,31.2895,31.3786,9330.0
2022-06-30 14:20:00,31.69,31.69,31.51,31.61,21149.0,31.3786,31.3786,31.2004,31.2994,21149.0
2022-06-30 14:30:00,31.61,31.63,31.58,31.61,14226.0,31.2994,31.3192,31.2697,31.2994,14226.0
2022-06-30 14:40:00,31.6,31.6,31.45,31.51,16615.0,31.2895,31.2895,31.141,31.2004,16615.0
2022-06-30 14:50:00,31.5,31.5,31.38,31.47,19261.0,31.1905,31.1905,31.0716,31.1608,19261.0
2022-06-30 15:00:00,31.45,31.48,31.31,31.35,26417.0,31.141,31.1707,31.0023,31.0419,26417.0
2022-06-30 15:10:00,31.35,31.37,31.21,31.21,47855.0,31.0419,31.0617,30.9033,30.9033,47855.0
2022-06-30 15:20:00,31.21,31.43,31.21,31.43,59726.0,30.9033,31.1211,30.9033,31.1211,59726.0
2022-06-30 15:30:00,31.41,31.54,31.39,31.48,43572.0,31.1013,31.2301,31.0815,31.1707,43572.0
2022-06-30 15:40:00,31.46,31.5,31.3,31.36,98469.0,31.1509,31.1905,30.9924,31.0518,98469.0
2022-06-30 15:50:00,31.36,31.53,31.27,31.5,316639.0,31.0518,31.2202,30.9627,31.1905,316639.0
2022-07-01 09:30:00,31.39,31.73,31.22,31.72,53975.0,31.0815,31.4182,30.9132,31.4083,53975.0
2022-07-01 09:40:00,31.73,32.1,31.72,32.01,38343.0,31.4182,31.7846,31.4083,31.6954,38343.0
2022-07-01 09:50:00,32.02,32.04,31.79,31.84,18290.0,31.7054,31.7252,31.4776,31.5271,18290.0
2022-07-01 10:00:00,31.87,31.96,31.59,31.64,28303.0,31.5568,31.6459,31.2796,31.3291,28303.0
2022-07-01 10:10:00,31.66,31.66,31.26,31.34,42425.0,31.3489,31.3489,30.9528,31.032,42425.0
2022-07-01 10:20:00,31.34,31.35,31.12,31.13,51306.0,31.032,31.0419,30.8142,30.8241,51306.0
2022-07-01 10:30:00,31.12,31.16,30.99,31.03,43407.0,30.8142,30.8538,30.6855,30.7251,43407.0
2022-07-01 10:40:00,31.03,31.21,30.97,31.12,18124.0,30.7251,30.9033,30.6657,30.8142,18124.0
2022-07-01 10:50:00,31.13,31.25,31.08,31.21,21547.0,30.8241,30.9429,30.7746,30.9033,21547.0
2022-07-01 11:00:00,31.19,31.41,31.15,31.39,21565.0,30.8835,31.1013,30.8439,31.0815,21565.0
2022-07-01 11:10:00,31.4,31.53,31.33,31.45,26850.0,31.0914,31.2202,31.0221,31.141,26850.0
2022-07-01 11:20:00,31.44,31.48,31.35,31.39,15790.0,31.131,31.1707,31.0419,31.0815,15790.0
2022-07-01 11:30:00,31.39,31.51,31.39,31.44,53130.0,31.0815,31.2004,31.0815,31.131,53130.0
2022-07-01 11:40:00,31.44,31.5,31.36,31.37,26680.0,31.131,31.1905,31.0518,31.0617,26680.0
2022-07-01 11:50:00,31.35,31.35,31.15,31.2,34247.0,31.0419,31.0419,30.8439,30.8934,34247.0
2022-07-01 12:00:00,31.19,31.22,31.12,31.2,48107.0,30.8835,30.9132,30.8142,30.8934,48107.0
2022-07-01 12:10:00,31.19,31.32,31.17,31.31,152469.0,30.8835,31.0122,30.8637,31.0023,152469.0
2022-07-01 12:20:00,31.3,31.35,31.27,31.31,74416.0,30.9924,31.0419,30.9627,31.0023,74416.0
2022-07-01 12:30:00,31.32,31.33,31.22,31.22,105806.0,31.0122,31.0221,30.9132,30.9132,105806.0
2022-07-01 12:40:00,31.23,31.31,31.22,31.3,26390.0,30.9231,31.0023,30.9132,30.9924,26390.0
2022-07-01 12:50:00,31.32,31.44,31.3,31.3,49331.0,31.0122,31.131,30.9924,30.9924,49331.0
2022-07-01 13:00:00,31.32,31.37,31.3,31.35,20815.0,31.0122,31.0617,30.9924,31.0419,20815.0
2022-07-01 13:10:00,31.35,31.4,31.32,31.37,17911.0,31.0419,31.0914,31.0122,31.0617,17911.0
2022-07-01 13:20:00,31.36,31.49,31.35,31.47,12274.0,31.0518,31.1806,31.0419,31.1608,12274.0
2022-07-01 13:30:00,31.48,31.6,31.46,31.55,27483.0,31.1707,31.2895,31.1509,31.24,27483.0
2022-07-01 13:40:00,31.54,31.61,31.53,31.6,13744.0,31.2301,31.2994,31.2202,31.2895,13744.0
2022-07-01 13:50:00,31.6,31.61,31.53,31.56,120663.0,31.2895,31.2994,31.2202,31.2499,120663.0
2022-07-01 14:00:00,31.56,31.56,31.43,31.48,23040.0,31.2499,31.2499,31.1211,31.1707,23040.0
2022-07-01 14:10:00,31.49,31.56,31.42,31.55,35595.0,31.1806,31.2499,31.1112,31.24,35595.0
2022-07-01 14:20:00,31.57,31.6,31.5,31.5,232542.0,31.2598,31.2895,31.1905,31.1905,232542.0
2022-07-01 14:30:00,31.5,31.58,31.5,31.56,39242.0,31.1905,31.2697,31.1905,31.2499,39242.0
2022-07-01 14:40:00,31.55,31.57,31.52,31.54,56238.0,31.24,31.2598,31.2103,31.2301,56238.0
2022-07-01 14:50:00,31.54,31.58,31.42,31.56,425170.0,31.2301,31.2697,31.1112,31.2499,425170.0
2022-07-01 15:00:00,31.56,31.58,31.47,31.58,41315.0,31.2499,31.2697,31.1608,31.2697,41315.0
2022-07-01 15:10:00,31.58,31.64,31.55,31.63,96864.0,31.2697,31.3291,31.24,31.3192,96864.0
2022-07-01 15:20:00,31.63,31.65,31.59,31.62,61814.0,31.3192,31.339,31.2796,31.3093,61814.0
2022-07-01 15:30:00,31.63,31.8,31.62,31.8,72595.0,31.3192,31.4875,31.3093,31.4875,72595.0
2022-07-01 15:40:00,31.81,32.0,31.81,31.96,199904.0,31.4974,31.6855,31.4974,31.6459,199904.0
2022-07-01 15:50:00,31.96,32.0,31.73,31.79,454328.0,31.6459,31.6855,31.4182,31.4776,454328.0
2022-07-05 09:30:00,31.03,31.11,30.49,30.49,45030.0,30.7251,30.8043,30.1904,30.1904,45030.0
2022-07-05 09:40:00,30.52,30.63,30.37,30.44,49987.0,30.2201,30.329,30.0716,30.1409,49987.0
2022-07-05 09:50:00,30.44,30.46,30.21,30.24,40348.0,30.1409,30.1607,29.9131,29.9428,40348.0
2022-07-05 10:00:00,30.24,30.29,30.05,30.15,40370.0,29.9428,29.9924,29.7547,29.8537,40370.0
2022-07-05 10:10:00,30.17,30.36,30.12,30.32,48242.0,29.8735,30.0617,29.824,30.0221,48242.0
2022-07-05 10:20:00,30.31,30.39,30.18,30.24,31621.0,30.0122,30.0914,29.8834,29.9428,31621.0
2022-07-05 10:30:00,30.23,30.48,30.23,30.46,22117.0,29.9329,30.1805,29.9329,30.1607,22117.0
2022-07-05 10:40:00,30.48,30.51,30.22,30.32,34777.0,30.1805,30.2102,29.923,30.0221,34777.0
2022-07-05 10:50:00,30.33,30.33,30.2,30.33,17055.0,30.032,30.032,29.9032,30.032,17055.0
2022-07-05 11:00:00,30.29,30.31,30.19,30.31,33835.0,29.9924,30.0122,29.8933,30.0122,33835.0
2022-07-05 11:10:00,30.31,30.31,30.19,30.21,33874.0,30.0122,30.0122,29.8933,29.9131,33874.0
2022-07-05 11:20:00,30.22,30.32,30.21,30.31,40596.0,29.923,30.0221,29.9131,30.0122,40596.0
2022-07-05 11:30:00,30.31,30.38,30.25,30.29,13618.0,30.0122,30.0815,29.9527,29.9924,13618.0
2022-07-05 11:40:00,30.3,30.57,30.3,30.52,43900.0,30.0023,30.2696,30.0023,30.2201,43900.0
2022-07-05 11:50:00,30.53,30.7,30.53,30.66,51403.0,30.23,30.3983,30.23,30.3587,51403.0
2022-07-05 12:00:00,30.65,30.76,30.64,30.65,38342.0,30.3488,30.4577,30.3389,30.3488,38342.0
2022-07-05 12:10:00,30.65,30.73,30.58,30.64,31727.0,30.3488,30.428,30.2795,30.3389,31727.0
2022-07-05 12:20:00,30.64,30.84,30.63,30.7,46911.0,30.3389,30.5369,30.329,30.3983,46911.0
2022-07-05 12:30:00,30.71,30.73,30.66,30.68,30916.0,30.4082,30.428,30.3587,30.3785,30916.0
2022-07-05 12:40:00,30.67,30.69,30.46,30.48,29988.0,30.3686,30.3884,30.1607,30.1805,29988.0
2022-07-05 12:50:00,30.49,30.55,30.47,30.52,28441.0,30.1904,30.2498,30.1706,30.2201,28441.0
2022-07-05 13:00:00,30.53,30.64,30.49,30.56,21956.0,30.23,30.3389,30.1904,30.2597,21956.0
2022-07-05 13:10:00,30.57,30.63,30.56,30.63,18117.0,30.2696,30.329,30.2597,30.329,18117.0
2022-07-05 13:20:00,30.61,30.69,30.61,30.64,24095.0,30.3092,30.3884,30.3092,30.3389,24095.0
2022-07-05 13:30:00,30.65,30.77,30.63,30.75,23690.0,30.3488,30.4676,30.329,30.4478,23690.0
2022-07-05 13:40:00,30.75,30.8,30.66,30.71,24444.0,30.4478,30.4973,30.3587,30.4082,24444.0
2022-07-05 13:50:00,30.71,30.74,30.69,30.72,36917.0,30.4082,30.4379,30.3884,30.4181,36917.0
2022-07-05 14:00:00,30.72,30.79,30.71,30.76,13596.0,30.4181,30.4874,30.4082,30.4577,13596.0
2022-07-05 14:10:00,30.77,30.81,30.7,30.8,21946.0,30.4676,30.5072,30.3983,30.4973,21946.0
2022-07-05 14:20:00,30.8,30.87,30.74,30.83,63712.0,30.4973,30.5667,30.4379,30.527,63712.0
2022-07-05 14:30:00,30.83,30.95,30.83,30.94,31581.0,30.527,30.6459,30.527,30.636,31581.0
2022-07-05 14:40:00,30.93,30.94,30.84,30.86,16060.0,30.6261,30.636,30.5369,30.5567,16060.0
2022-07-05 14:50:00,30.85,30.87,30.78,30.82,28069.0,30.5468,30.5667,30.4775,30.5171,28069.0
2022-07-05 15:00:00,30.83,30.95,30.77,30.92,25584.0,30.527,30.6459,30.4676,30.6162,25584.0
2022-07-05 15:10:00,30.92,31.01,30.88,30.88,33006.0,30.6162,30.7053,30.5766,30.5766,33006.0
2022-07-05 15:20:00,30.89,31.08,30.89,31.03,35580.0,30.5865,30.7746,30.5865,30.7251,35580.0
2022-07-05 15:30:00,31.03,31.08,30.99,31.02,40645.0,30.7251,30.7746,30.6855,30.7152,40645.0
2022-07-05 15:40:00,31.01,31.1,30.99,31.09,67106.0,30.7053,30.7944,30.6855,30.7845,67106.0
2022-07-05 15:50:00,31.09,31.17,31.04,31.11,241409.0,30.7845,30.8637,30.735,30.8043,241409.0
2022-07-06 09:30:00,31.18,31.53,31.18,31.43,58361.0,30.8736,31.2202,30.8736,31.1211,58361.0
2022-07-06 09:40:00,31.43,31.59,31.22,31.22,50150.0,31.1211,31.2796,30.9132,30.9132,50150.0
2022-07-06 09:50:00,31.22,31.26,31.05,31.05,24341.0,30.9132,30.9528,30.7449,30.7449,24341.0
2022-07-06 10:00:00,31.02,31.28,30.93,31.23,44752.0,30.7152,30.9726,30.6261,30.9231,44752.0
2022-07-06 10:10:00,31.23,31.23,30.98,31.05,28994.0,30.9231,30.9231,30.6756,30.7449,28994.0
2022-07-06 10:20:00,31.02,31.23,31.01,31.18,17934.0,30.7152,30.9231,30.7053,30.8736,17934.0
2022-07-06 10:30:00,31.16,31.2,31.09,31.18,20352.0,30.8538,30.8934,30.7845,30.8736,20352.0
2022-07-06 10:40:00,31.16,31.22,31.08,31.09,26550.0,30.8538,30.9132,30.7746,30.7845,26550.0
2022-07-06 10:50:00,31.09,31.18,31.06,31.16,22866.0,30.7845,30.8736,30.7548,30.8538,22866.0
2022-07-06 11:00:00,31.16,31.18,31.03,31.14,62087.0,30.8538,30.8736,30.7251,30.834,62087.0
2022-07-06 11:10:00,31.13,31.22,31.05,31.2,83930.0,30.8241,30.9132,30.7449,30.8934,83930.0
2022-07-06 11:20:00,31.2,31.2,31.1,31.17,18225.0,30.8934,30.8934,30.7944,30.8637,18225.0
2022-07-06 11:30:00,31.16,31.17,31.0,31.14,54369.0,30.8538,30.8637,30.6954,30.834,54369.0
2022-07-06 11:40:00,31.13,31.18,31.05,31.17,81627.0,30.8241,30.8736,30.7449,30.8637,81627.0
2022-07-06 11:50:00,31.17,31.21,31.12,31.19,16956.0,30.8637,30.9033,30.8142,30.8835,16956.0
2022-07-06 12:00:00,31.2,31.22,31.12,31.15,21947.0,30.8934,30.9132,30.8142,30.8439,21947.0
2022-07-06 12:10:00,31.15,31.25,31.14,31.21,13943.0,30.8439,30.9429,30.834,30.9033,13943.0
2022-07-06 12:20:00,31.21,31.24,31.15,31.2,13317.0,30.9033,30.933,30.8439,30.8934,13317.0
2022-07-06 12:30:00,31.19,31.22,31.17,31.19,14247.0,30.8835,30.9132,30.8637,30.8835,14247.0
2022-07-06 12:40:00,31.18,31.25,31.17,31.25,23567.0,30.8736,30.9429,30.8637,30.9429,23567.0
2022-07-06 12:50:00,31.25,31.25,31.2,31.25,25740.0,30.9429,30.9429,30.8934,30.9429,25740.0
2022-07-06 13:00:00,31.25,31.39,31.25,31.35,29279.0,30.9429,31.0815,30.9429,31.0419,29279.0
2022-07-06 13:10:00,31.35,31.37,31.27,31.3,20346.0,31.0419,31.0617,30.9627,30.9924,20346.0
2022-07-06 13:20:00,31.31,31.32,31.28,31.32,25122.0,31.0023,31.0122,30.9726,31.0122,25122.0
2022-07-06 13:30:00,31.31,31.36,31.29,31.3,28934.0,31.0023,31.0518,30.9825,30.9924,28934.0
2022-07-06 13:40:00,31.31,31.38,31.29,31.37,22709.0,31.0023,31.0716,30.9825,31.0617,22709.0
2022-07-06 13:50:00,31.38,31.54,31.36,31.53,39722.0,31.0716,31.2301,31.0518,31.2202,39722.0
2022-07-06 14:00:00,31.52,31.63,31.44,31.53,45422.0,31.2103,31.3192,31.131,31.2202,45422.0
2022-07-06 14:10:00,31.52,31.57,31.41,31.56,26080.0,31.2103,31.2598,31.1013,31.2499,26080.0
2022-07-06 14:20:00,31.56,31.84,31.55,31.82,34780.0,31.2499,31.5271,31.24,31.5073,34780.0
2022-07-06 14:30:00,31.85,31.94,31.79,31.89,37719.0,31.537,31.6261,31.4776,31.5766,37719.0
2022-07-06 14:40:00,31.9,32.05,31.89,31.93,27133.0,31.5865,31.7351,31.5766,31.6162,27133.0
2022-07-06 14:50:00,31.92,31.95,31.88,31.95,30159.0,31.6063,31.636,31.5667,31.636,30159.0
2022-07-06 15:00:00,31.96,31.98,31.9,31.97,53104.0,31.6459,31.6657,31.5865,31.6558,53104.0
2022-07-06 15:10:00,31.98,32.04,31.95,32.01,42311.0,31.6657,31.7252,31.636,31.6954,42311.0
2022-07-06 15:20:00,32.01,32.1,32.0,32.09,53232.0,31.6954,31.7846,31.6855,31.7747,53232.0
2022-07-06 15:30:00,32.09,32.16,32.06,32.09,79195.0,31.7747,31.844,31.745,31.7747,79195.0
2022-07-06 15:40:00,32.09,32.12,32.02,32.04,92926.0,31.7747,31.8044,31.7054,31.7252,92926.0
2022-07-06 15:50:00,32.04,32.06,31.89,31.95,246977.0,31.7252,31.745,31.5766,31.636,246977.0
2022-07-07 09:30:00,32.41,32.74,32.41,32.62,66990.0,32.0915,32.4183,32.0915,32.2995,66990.0
2022-07-07 09:40:00,32.61,32.86,32.61,32.72,36877.0,32.2896,32.5371,32.2896,32.3985,36877.0
2022-07-07 09:50:00,32.73,32.76,32.6,32.66,43622.0,32.4084,32.4381,32.2797,32.3391,43622.0
2022-07-07 10:00:00,32.64,32.64,32.25,32.36,30188.0,32.3193,32.3193,31.9331,32.042,30188.0
2022-07-07 10:10:00,32.36,32.4,32.24,32.26,18413.0,32.042,32.0816,31.9232,31.943,18413.0
2022-07-07 10:20:00,32.26,32.49,32.24,32.48,13982.0,31.943,32.1707,31.9232,32.1608,13982.0
2022-07-07 10:30:00,32.52,32.64,32.51,32.52,20379.0,32.2004,32.3193,32.1905,32.2004,20379.0
2022-07-07 10:40:00,32.54,32.64,32.49,32.62,20702.0,32.2202,32.3193,32.1707,32.2995,20702.0
2022-07-07 10:50:00,32.63,32.73,32.61,32.62,19284.0,32.3094,32.4084,32.2896,32.2995,19284.0
2022-07-07 11:00:00,32.64,32.71,32.6,32.65,20570.0,32.3193,32.3886,32.2797,32.3292,20570.0
2022-07-07 11:10:00,32.64,32.7,32.61,32.61,14744.0,32.3193,32.3787,32.2896,32.2896,14744.0
2022-07-07 11:20:00,32.6,32.68,32.56,32.67,14913.0,32.2797,32.3589,32.24,32.349,14913.0
2022-07-07 11:30:00,32.66,32.73,32.65,32.7,15367.0,32.3391,32.4084,32.3292,32.3787,15367.0
2022-07-07 11:40:00,32.7,32.72,32.61,32.63,47661.0,32.3787,32.3985,32.2896,32.3094,47661.0
2022-07-07 11:50:00,32.62,32.7,32.53,32.69,17688.0,32.2995,32.3787,32.2103,32.3688,17688.0
2022-07-07 12:00:00,32.67,32.69,32.64,32.68,17477.0,32.349,32.3688,32.3193,32.3589,17477.0
2022-07-07 12:10:00,32.68,32.79,32.64,32.79,26600.0,32.3589,32.4678,32.3193,32.4678,26600.0
2022-07-07 12:20:00,32.78,32.79,32.69,32.73,56545.0,32.4579,32.4678,32.3688,32.4084,56545.0
2022-07-07 12:30:00,32.72,32.72,32.67,32.69,16666.0,32.3985,32.3985,32.349,32.3688,16666.0
2022-07-07 12:40:00,32.7,32.76,32.69,32.7,25232.0,32.3787,32.4381,32.3688,32.3787,25232.0
2022-07-07 12:50:00,32.69,32.73,32.64,32.65,28991.0,32.3688,32.4084,32.3193,32.3292,28991.0
2022-07-07 13:00:00,32.65,32.66,32.56,32.66,18740.0,32.3292,32.3391,32.24,32.3391,18740.0
2022-07-07 13:10:00,32.65,32.68,32.63,32.67,17796.0,32.3292,32.3589,32.3094,32.349,17796.0
2022-07-07 13:20:00,32.67,32.72,32.61,32.62,10307.0,32.349,32.3985,32.2896,32.2995,10307.0
2022-07-07 13:30:00,32.61,32.66,32.6,32.64,9613.0,32.2896,32.3391,32.2797,32.3193,9613.0
2022-07-07 13:40:00,32.65,32.65,32.6,32.64,14462.0,32.3292,32.3292,32.2797,32.3193,14462.0
2022-07-07 13:50:00,32.63,32.68,32.62,32.65,8567.0,32.3094,32.3589,32.2995,32.3292,8567.0
2022-07-07 14:00:00,32.65,32.71,32.64,32.71,15255.0,32.3292,32.3886,32.3193,32.3886,15255.0
2022-07-07 14:10:00,32.7,32.73,32.68,32.73,9728.0,32.3787,32.4084,32.3589,32.4084,9728.0
2022-07-07 14:20:00,32.72,32.76,32.72,32.75,12639.0,32.3985,32.4381,32.3985,32.4282,12639.0
2022-07-07 14:30:00,32.74,32.74,32.64,32.73,14908.0,32.4183,32.4183,32.3193,32.4084,14908.0
2022-07-07 14:40:00,32.72,32.72,32.66,32.72,13314.0,32.3985,32.3985,32.3391,32.3985,13314.0
2022-07-07 14:50:00,32.72,32.82,32.71,32.82,20092.0,32.3985,32.4975,32.3886,32.4975,20092.0
2022-07-07 15:00:00,32.82,32.87,32.8,32.85,49334.0,32.4975,32.547,32.4777,32.5272,49334.0
2022-07-07 15:10:00,32.84,32.9,32.84,32.88,52054.0,32.5173,32.5767,32.5173,32.5569,52054.0
2022-07-07 15:20:00,32.88,32.89,32.74,32.75,68964.0,32.5569,32.5668,32.4183,32.4282,68964.0
2022-07-07 15:30:00,32.75,32.79,32.59,32.61,53386.0,32.4282,32.4678,32.2697,32.2896,53386.0
2022-07-07 15:40:00,32.6,32.67,32.57,32.57,50043.0,32.2797,32.349,32.2499,32.2499,50043.0
2022-07-07 15:50:00,32.57,32.61,32.5,32.55,148572.0,32.2499,32.2896,32.1806,32.2301,148572.0
2022-07-08 09:30:00,32.87,33.16,32.84,32.87,113657.0,32.547,32.8341,32.5173,32.547,113657.0
2022-07-08 09:40:00,32.88,32.97,32.76,32.77,42786.0,32.5569,32.646,32.4381,32.448,42786.0
2022-07-08 09:50:00,32.76,32.78,32.61,32.7,58186.0,32.4381,32.4579,32.2896,32.3787,58186.0
2022-07-08 10:00:00,32.69,32.71,32.5,32.59,18983.0,32.3688,32.3886,32.1806,32.2697,18983.0
2022-07-08 10:10:00,32.58,32.78,32.56,32.74,72135.0,32.2598,32.4579,32.24,32.4183,72135.0
2022-07-08 10:20:00,32.71,32.9,32.63,32.83,22552.0,32.3886,32.5767,32.3094,32.5074,22552.0
2022-07-08 10:30:00,32.82,32.98,32.76,32.96,17315.0,32.4975,32.6559,32.4381,32.6361,17315.0
2022-07-08 10:40:00,32.94,33.11,32.9,33.05,28064.0,32.6163,32.7846,32.5767,32.7252,28064.0
2022-07-08 10:50:00,33.05,33.07,32.94,32.96,44617.0,32.7252,32.745,32.6163,32.6361,44617.0
2022-07-08 11:00:00,32.94,32.95,32.81,32.86,24557.0,32.6163,32.6262,32.4876,32.5371,24557.0
2022-07-08 11:10:00,32.85,32.91,32.83,32.86,21629.0,32.5272,32.5866,32.5074,32.5371,21629.0
2022-07-08 11:20:00,32.85,33.0,32.85,32.97,18073.0,32.5272,32.6757,32.5272,32.646,18073.0
2022-07-08 11:30:00,32.96,32.98,32.88,32.89,15361.0,32.6361,32.6559,32.5569,32.5668,15361.0
2022-07-08 11:40:00,32.9,32.91,32.79,32.79,19550.0,32.5767,32.5866,32.4678,32.4678,19550.0
2022-07-08 11:50:00,32.8,32.89,32.77,32.89,14106.0,32.4777,32.5668,32.448,32.5668,14106.0
2022-07-08 12:00:00,32.9,32.9,32.79,32.81,50217.0,32.5767,32.5767,32.4678,32.4876,50217.0
2022-07-08 12:10:00,32.82,32.84,32.79,32.81,13196.0,32.4975,32.5173,32.4678,32.4876,13196.0
2022-07-08 12:20:00,32.8,32.82,32.64,32.65,18583.0,32.4777,32.4975,32.3193,32.3292,18583.0
2022-07-08 12:30:00,32.64,32.69,32.62,32.65,26190.0,32.3193,32.3688,32.2995,32.3292,26190.0
2022-07-08 12:40:00,32.65,32.74,32.64,32.72,30486.0,32.3292,32.4183,32.3193,32.3985,30486.0
2022-07-08 12:50:00,32.71,32.71,32.66,32.67,17120.0,32.3886,32.3886,32.3391,32.349,17120.0
2022-07-08 13:00:00,32.67,32.78,32.67,32.77,20070.0,32.349,32.4579,32.349,32.448,20070.0
2022-07-08 13:10:00,32.76,32.8,32.72,32.74,20101.0,32.4381,32.4777,32.3985,32.4183,20101.0
2022-07-08 13:20:00,32.74,32.79,32.71,32.77,12171.0,32.4183,32.4678,32.3886,32.448,12171.0
2022-07-08 13:30:00,32.76,32.79,32.72,32.78,11596.0,32.4381,32.4678,32.3985,32.4579,11596.0
2022-07-08 13:40:00,32.77,32.81,32.75,32.8,9715.0,32.448,32.4876,32.4282,32.4777,9715.0
2022-07-08 13:50:00,32.8,32.82,32.72,32.75,11726.0,32.4777,32.4975,32.3985,32.4282,11726.0
2022-07-08 14:00:00,32.75,32.81,32.72,32.78,15736.0,32.4282,32.4876,32.3985,32.4579,15736.0
2022-07-08 14:10:00,32.79,32.8,32.77,32.79,31904.0,32.4678,32.4777,32.448,32.4678,31904.0
2022-07-08 14:20:00,32.79,32.85,32.78,32.84,18205.0,32.4678,32.5272,32.4579,32.5173,18205.0
2022-07-08 14:30:00,32.84,32.89,32.84,32.88,12240.0,32.5173,32.5668,32.5173,32.5569,12240.0
2022-07-08 14:40:00,32.88,32.91,32.85,32.87,18289.0,32.5569,32.5866,32.5272,32.547,18289.0
2022-07-08 14:50:00,32.87,32.89,32.81,32.87,16577.0,32.547,32.5668,32.4876,32.547,16577.0
2022-07-08 15:00:00,32.88,32.96,32.84,32.89,22083.0,32.5569,32.6361,32.5173,32.5668,22083.0
2022-07-08 15:10:00,32.89,32.95,32.88,32.91,23308.0,32.5668,32.6262,32.5569,32.5866,23308.0
2022-07-08 15:20:00,32.92,32.95,32.87,32.9,26370.0,32.5965,32.6262,32.547,32.5767,26370.0
2022-07-08 15:30:00,32.9,32.94,32.82,32.83,58058.0,32.5767,32.6163,32.4975,32.5074,58058.0
2022-07-08 15:40:00,32.83,32.88,32.78,32.8,70922.0,32.5074,32.5569,32.4579,32.4777,70922.0
2022-07-08 15:50:00,32.81,32.86,32.71,32.75,279478.0,32.4876,32.5371,32.3886,32.4282,279478.0
2022-07-11 09:30:00,32.42,32.86,32.42,32.72,43100.0,32.1014,32.5371,32.1014,32.3985,43100.0
2022-07-11 09:40:00,32.67,32.67,32.42,32.48,35798.0,32.349,32.349,32.1014,32.1608,35798.0
2022-07-11 09:50:00,32.48,32.8,32.44,32.74,20956.0,32.1608,32.4777,32.1212,32.4183,20956.0
2022-07-11 10:00:00,32.73,32.78,32.6,32.65,20646.0,32.4084,32.4579,32.2797,32.3292,20646.0
2022-07-11 10:10:00,32.7,32.79,32.68,32.7,27974.0,32.3787,32.4678,32.3589,32.3787,27974.0
2022-07-11 10:20:00,32.7,32.71,32.49,32.53,27657.0,32.3787,32.3886,32.1707,32.2103,27657.0
2022-07-11 10:30:00,32.53,32.63,32.52,32.59,27585.0,32.2103,32.3094,32.2004,32.2697,27585.0
2022-07-11 10:40:00,32.59,32.62,32.5,32.6,19870.0,32.2697,32.2995,32.1806,32.2797,19870.0
2022-07-11 10:50:00,32.61,32.61,32.39,32.39,24457.0,32.2896,32.2896,32.0717,32.0717,24457.0
2022-07-11 11:00:00,32.39,32.55,32.37,32.52,52352.0,32.0717,32.2301,32.0519,32.2004,52352.0
2022-07-11 11:10:00,32.52,32.59,32.48,32.51,13148.0,32.2004,32.2697,32.1608,32.1905,13148.0
2022-07-11 11:20:00,32.52,32.57,32.45,32.56,17658.0,32.2004,32.2499,32.1311,32.24,17658.0
2022-07-11 11:30:00,32.56,32.62,32.53,32.55,19430.0,32.24,32.2995,32.2103,32.2301,19430.0
2022-07-11 11:40:00,32.54,32.56,32.51,32.52,12481.0,32.2202,32.24,32.1905,32.2004,12481.0
2022-07-11 11:50:00,32.53,32.56,32.49,32.54,15529.0,32.2103,32.24,32.1707,32.2202,15529.0
2022-07-11 12:00:00,32.54,32.55,32.44,32.51,8967.0,32.2202,32.2301,32.1212,32.1905,8967.0
2022-07-11 12:10:00,32.5,32.56,32.49,32.54,10947.0,32.1806,32.24,32.1707,32.2202,10947.0
2022-07-11 12:20:00,32.51,32.54,32.49,32.53,12308.0,32.1905,32.2202,32.1707,32.2103,12308.0
2022-07-11 12:30:00,32.54,32.58,32.52,32.58,7121.0,32.2202,32.2598,32.2004,32.2598,7121.0
2022-07-11 12:40:00,32.57,32.59,32.52,32.52,12466.0,32.2499,32.2697,32.2004,32.2004,12466.0
2022-07-11 12:50:00,32.53,32.55,32.5,32.52,14002.0,32.2103,32.2301,32.1806,32.2004,14002.0
2022-07-11 13:00:00,32.52,32.64,32.5,32.62,10456.0,32.2004,32.3193,32.1806,32.2995,10456.0
2022-07-11 13:10:00,32.61,32.65,32.59,32.65,9922.0,32.2896,32.3292,32.2697,32.3292,9922.0
2022-07-11 13:20:00,32.65,32.76,32.64,32.74,23237.0,32.3292,32.4381,32.3193,32.4183,23237.0
2022-07-11 13:30:00,32.73,32.81,32.73,32.79,32201.0,32.4084,32.4876,32.4084,32.4678,32201.0
2022-07-11 13:40:00,32.8,32.83,32.76,32.77,25371.0,32.4777,32.5074,32.4381,32.448,25371.0
2022-07-11 13:50:00,32.76,32.83,32.76,32.77,16538.0,32.4381,32.5074,32.4381,32.448,16538.0
2022-07-11 14:00:00,32.77,32.82,32.75,32.77,17906.0,32.448,32.4975,32.4282,32.448,17906.0
2022-07-11 14:10:00,32.77,32.81,32.74,32.79,30055.0,32.448,32.4876,32.4183,32.4678,30055.0
2022-07-11 14:20:00,32.79,32.81,32.77,32.79,14225.0,32.4678,32.4876,32.448,32.4678,14225.0
2022-07-11 14:30:00,32.79,32.82,32.78,32.81,23914.0,32.4678,32.4975,32.4579,32.4876,23914.0
2022-07-11 14:40:00,32.81,32.87,32.8,32.8,15902.0,32.4876,32.547,32.4777,32.4777,15902.0
2022-07-11 14:50:00,32.8,32.84,32.77,32.79,38192.0,32.4777,32.5173,32.448,32.4678,38192.0
2022-07-11 15:00:00,32.79,32.82,32.77,32.81,48319.0,32.4678,32.4975,32.448,32.4876,48319.0
2022-07-11 15:10:00,32.8,32.83,32.79,32.8,30331.0,32.4777,32.5074,32.4678,32.4777,30331.0
2022-07-11 15:20:00,32.8,32.82,32.73,32.8,90676.0,32.4777,32.4975,32.4084,32.4777,90676.0
2022-07-11 15:30:00,32.8,32.86,32.78,32.84,46803.0,32.4777,32.5371,32.4579,32.5173,46803.0
2022-07-11 15:40:00,32.84,32.9,32.83,32.89,104895.0,32.5173,32.5767,32.5074,32.5668,104895.0
2022-07-11 15:50:00,32.88,32.94,32.8,32.92,500968.0,32.5569,32.6163,32.4777,32.5965,500968.0
2022-07-12 09:30:00,32.66,32.88,32.58,32.88,58356.0,32.3391,32.5569,32.2598,32.5569,58356.0
2022-07-12 09:40:00,32.9,33.09,32.87,33.01,77131.0,32.5767,32.7648,32.547,32.6856,77131.0
2022-07-12 09:50:00,32.98,33.03,32.83,32.86,50609.0,32.6559,32.7054,32.5074,32.5371,50609.0
2022-07-12 10:00:00,32.87,33.01,32.7,32.92,77600.0,32.547,32.6856,32.3787,32.5965,77600.0
2022-07-12 10:10:00,32.92,33.1,32.89,33.09,75706.0,32.5965,32.7747,32.5668,32.7648,75706.0
2022-07-12 10:20:00,33.08,33.1,32.93,32.97,57235.0,32.7549,32.7747,32.6064,32.646,57235.0
2022-07-12 10:30:00,32.98,33.05,32.94,33.01,36485.0,32.6559,32.7252,32.6163,32.6856,36485.0
2022-07-12 10:40:00,33.01,33.14,32.93,33.09,78029.0,32.6856,32.8143,32.6064,32.7648,78029.0
2022-07-12 10:50:00,33.09,33.25,33.07,33.25,33386.0,32.7648,32.9233,32.745,32.9233,33386.0
2022-07-12 11:00:00,33.25,33.44,33.24,33.42,55902.0,32.9233,33.1114,32.9134,33.0916,55902.0
2022-07-12 11:10:00,33.42,33.65,33.42,33.53,145836.0,33.0916,33.3193,33.0916,33.2005,145836.0
2022-07-12 11:20:00,33.52,33.7,33.51,33.67,55572.0,33.1906,33.3688,33.1807,33.3391,55572.0
2022-07-12 11:30:00,33.67,33.68,33.58,33.64,27032.0,33.3391,33.349,33.25,33.3094,27032.0
2022-07-12 11:40:00,33.64,33.67,33.57,33.66,18949.0,33.3094,33.3391,33.2401,33.3292,18949.0
2022-07-12 11:50:00,33.66,33.68,33.61,33.62,21579.0,33.3292,33.349,33.2797,33.2896,21579.0
2022-07-12 12:00:00,33.62,33.71,33.62,33.63,24206.0,33.2896,33.3787,33.2896,33.2995,24206.0
2022-07-12 12:10:00,33.63,33.78,33.61,33.7,33808.0,33.2995,33.4481,33.2797,33.3688,33808.0
2022-07-12 12:20:00,33.69,33.76,33.69,33.76,19044.0,33.3589,33.4283,33.3589,33.4283,19044.0
2022-07-12 12:30:00,33.76,33.8,33.71,33.78,16573.0,33.4283,33.4679,33.3787,33.4481,16573.0
2022-07-12 12:40:00,33.79,33.81,33.77,33.77,24359.0,33.458,33.4778,33.4382,33.4382,24359.0
2022-07-12 12:50:00,33.77,33.79,33.72,33.78,25264.0,33.4382,33.458,33.3886,33.4481,25264.0
2022-07-12 13:00:00,33.78,33.82,33.61,33.63,20921.0,33.4481,33.4877,33.2797,33.2995,20921.0
2022-07-12 13:10:00,33.63,33.65,33.56,33.57,16408.0,33.2995,33.3193,33.2302,33.2401,16408.0
2022-07-12 13:20:00,33.56,33.63,33.51,33.62,23697.0,33.2302,33.2995,33.1807,33.2896,23697.0
2022-07-12 13:30:00,33.63,33.74,33.63,33.71,37997.0,33.2995,33.4084,33.2995,33.3787,37997.0
2022-07-12 13:40:00,33.72,33.73,33.68,33.7,17226.0,33.3886,33.3985,33.349,33.3688,17226.0
2022-07-12 13:50:00,33.7,33.79,33.7,33.75,25059.0,33.3688,33.458,33.3688,33.4183,25059.0
2022-07-12 14:00:00,33.75,33.78,33.65,33.69,17136.0,33.4183,33.4481,33.3193,33.3589,17136.0
2022-07-12 14:10:00,33.69,33.75,33.67,33.73,23012.0,33.3589,33.4183,33.3391,33.3985,23012.0
2022-07-12 14:20:00,33.73,33.79,33.72,33.74,27851.0,33.3985,33.458,33.3886,33.4084,27851.0
2022-07-12 14:30:00,33.75,33.79,33.73,33.77,19912.0,33.4183,33.458,33.3985,33.4382,19912.0
2022-07-12 14:40:00,33.77,33.8,33.7,33.79,89317.0,33.4382,33.4679,33.3688,33.458,89317.0
2022-07-12 14:50:00,33.79,33.8,33.6,33.66,38709.0,33.458,33.4679,33.2698,33.3292,38709.0
2022-07-12 15:00:00,33.66,33.67,33.48,33.54,42004.0,33.3292,33.3391,33.151,33.2104,42004.0
2022-07-12 15:10:00,33.54,33.6,33.54,33.58,40245.0,33.2104,33.2698,33.2104,33.25,40245.0
2022-07-12 15:20:00,33.58,33.62,33.47,33.51,50781.0,33.25,33.2896,33.1411,33.1807,50781.0
2022-07-12 15:30:00,33.51,33.55,33.38,33.45,80873.0,33.1807,33.2203,33.052,33.1213,80873.0
2022-07-12 15:40:00,33.45,33.51,33.39,33.43,99457.0,33.1213,33.1807,33.0619,33.1015,99457.0
2022-07-12 15:50:00,33.43,33.52,33.4,33.43,397294.0,33.1015,33.1906,33.0718,33.1015,397294.0
2022-07-13 09:30:00,32.81,32.93,32.65,32.79,106581.0,32.4876,32.6064,32.3292,32.4678,106581.0
2022-07-13 09:40:00,32.83,33.08,32.8,33.08,34934.0,32.5074,32.7549,32.4777,32.7549,34934.0
2022-07-13 09:50:00,33.14,33.15,32.93,33.0,25989.0,32.8143,32.8242,32.6064,32.6757,25989.0
2022-07-13 10:00:00,33.01,33.02,32.81,32.88,23992.0,32.6856,32.6955,32.4876,32.5569,23992.0
2022-07-13 10:10:00,32.88,32.96,32.79,32.85,52699.0,32.5569,32.6361,32.4678,32.5272,52699.0
2022-07-13 10:20:00,32.85,32.92,32.77,32.89,36457.0,32.5272,32.5965,32.448,32.5668,36457.0
2022-07-13 10:30:00,32.88,33.08,32.86,32.93,101229.0,32.5569,32.7549,32.5371,32.6064,101229.0
2022-07-13 10:40:00,32.93,32.96,32.86,32.92,30156.0,32.6064,32.6361,32.5371,32.5965,30156.0
2022-07-13 10:50:00,32.89,33.03,32.88,33.0,34044.0,32.5668,32.7054,32.5569,32.6757,34044.0
2022-07-13 11:00:00,33.02,33.15,32.92,33.09,19516.0,32.6955,32.8242,32.5965,32.7648,19516.0
2022-07-13 11:10:00,33.08,33.11,33.02,33.04,17276.0,32.7549,32.7846,32.6955,32.7153,17276.0
2022-07-13 11:20:00,33.04,33.08,32.88,32.9,17568.0,32.7153,32.7549,32.5569,32.5767,17568.0
2022-07-13 11:30:00,32.88,32.94,32.81,32.83,20630.0,32.5569,32.6163,32.4876,32.5074,20630.0
2022-07-13 11:40:00,32.83,32.9,32.82,32.89,14368.0,32.5074,32.5767,32.4975,32.5668,14368.0
2022-07-13 11:50:00,32.89,33.02,32.89,32.95,18210.0,32.5668,32.6955,32.5668,32.6262,18210.0
2022-07-13 12:00:00,32.96,33.1,32.93,33.07,17499.0,32.6361,32.7747,32.6064,32.745,17499.0
2022-07-13 12:10:00,33.06,33.06,32.94,32.96,14281.0,32.7351,32.7351,32.6163,32.6361,14281.0
2022-07-13 12:20:00,32.99,33.02,32.95,33.02,31563.0,32.6658,32.6955,32.6262,32.6955,31563.0
2022-07-13 12:30:00,33.02,33.21,33.0,33.21,33354.0,32.6955,32.8837,32.6757,32.8837,33354.0
2022-07-13 12:40:00,33.21,33.21,33.15,33.19,16352.0,32.8837,32.8837,32.8242,32.8639,16352.0
2022-07-13 12:50:00,33.18,33.22,33.13,33.22,18698.0,32.854,32.8936,32.8044,32.8936,18698.0
2022-07-13 13:00:00,33.22,33.31,33.16,33.22,28772.0,32.8936,32.9827,32.8341,32.8936,28772.0
2022-07-13 13:10:00,33.22,33.31,33.17,33.19,32727.0,32.8936,32.9827,32.844,32.8639,32727.0
2022-07-13 13:20:00,33.19,33.25,33.19,33.25,18122.0,32.8639,32.9233,32.8639,32.9233,18122.0
2022-07-13 13:30:00,33.25,33.25,33.16,33.18,28100.0,32.9233,32.9233,32.8341,32.854,28100.0
2022-07-13 13:40:00,33.18,33.35,33.18,33.34,31564.0,32.854,33.0223,32.854,33.0124,31564.0
2022-07-13 13:50:00,33.35,33.37,33.25,33.3,24530.0,33.0223,33.0421,32.9233,32.9728,24530.0
2022-07-13 14:00:00,33.29,33.29,33.1,33.18,47096.0,32.9629,32.9629,32.7747,32.854,47096.0
2022-07-13 14:10:00,33.18,33.24,33.15,33.2,30449.0,32.854,32.9134,32.8242,32.8738,30449.0
2022-07-13 14:20:00,33.21,33.27,33.18,33.27,23360.0,32.8837,32.9431,32.854,32.9431,23360.0
2022-07-13 14:30:00,33.28,33.35,33.25,33.3,21996.0,32.953,33.0223,32.9233,32.9728,21996.0
2022-07-13 14:40:00,33.3,33.32,33.26,33.27,22444.0,32.9728,32.9926,32.9332,32.9431,22444.0
2022-07-13 14:50:00,33.27,33.33,33.22,33.33,32335.0,32.9431,33.0025,32.8936,33.0025,32335.0
2022-07-13 15:00:00,33.35,33.36,33.24,33.26,34864.0,33.0223,33.0322,32.9134,32.9332,34864.0
2022-07-13 15:10:00,33.25,33.29,33.24,33.29,29569.0,32.9233,32.9629,32.9134,32.9629,29569.0
2022-07-13 15:20:00,33.29,33.31,33.25,33.27,48410.0,32.9629,32.9827,32.9233,32.9431,48410.0
2022-07-13 15:30:00,33.27,33.29,33.19,33.25,75042.0,32.9431,32.9629,32.8639,32.9233,75042.0
2022-07-13 15:40:00,33.25,33.27,33.18,33.19,73750.0,32.9233,32.9431,32.854,32.8639,73750.0
2022-07-13 15:50:00,33.19,33.27,33.16,33.16,426534.0,32.8639,32.9431,32.8341,32.8341,426534.0
2022-07-14 09:30:00,32.46,32.79,32.41,32.46,92730.0,32.141,32.4678,32.0915,32.141,92730.0
2022-07-14 09:40:00,32.51,32.61,32.38,32.48,40008.0,32.1905,32.2896,32.0618,32.1608,40008.0
2022-07-14 09:50:00,32.48,32.7,32.43,32.59,21101.0,32.1608,32.3787,32.1113,32.2697,21101.0
2022-07-14 10:00:00,32.56,32.59,32.45,32.57,29339.0,32.24,32.2697,32.1311,32.2499,29339.0
2022-07-14 10:10:00,32.56,32.69,32.54,32.6,24099.0,32.24,32.3688,32.2202,32.2797,24099.0
2022-07-14 10:20:00,32.61,32.66,32.53,32.62,31148.0,32.2896,32.3391,32.2103,32.2995,31148.0
2022-07-14 10:30:00,32.64,32.72,32.54,32.59,28129.0,32.3193,32.3985,32.2202,32.2697,28129.0
2022-07-14 10:40:00,32.6,32.61,32.41,32.51,18010.0,32.2797,32.2896,32.0915,32.1905,18010.0
2022-07-14 10:50:00,32.51,32.57,32.4,32.45,21801.0,32.1905,32.2499,32.0816,32.1311,21801.0
2022-07-14 11:00:00,32.47,32.53,32.4,32.53,22322.0,32.1509,32.2103,32.0816,32.2103,22322.0
2022-07-14 11:10:00,32.52,32.52,32.39,32.49,19534.0,32.2004,32.2004,32.0717,32.1707,19534.0
2022-07-14 11:20:00,32.48,32.55,32.46,32.53,15241.0,32.1608,32.2301,32.141,32.2103,15241.0
2022-07-14 11:30:00,32.55,32.55,32.43,32.52,36047.0,32.2301,32.2301,32.1113,32.2004,36047.0
2022-07-14 11:40:00,32.53,32.62,32.53,32.57,34315.0,32.2103,32.2995,32.2103,32.2499,34315.0
2022-07-14 11:50:00,32.57,32.61,32.51,32.54,42637.0,32.2499,32.2896,32.1905,32.2202,42637.0
2022-07-14 12:00:00,32.54,32.57,32.48,32.48,19679.0,32.2202,32.2499,32.1608,32.1608,19679.0
2022-07-14 12:10:00,32.48,32.55,32.47,32.51,22744.0,32.1608,32.2301,32.1509,32.1905,22744.0
2022-07-14 12:20:00,32.5,32.53,32.38,32.4,63249.0,32.1806,32.2103,32.0618,32.0816,63249.0
2022-07-14 12:30:00,32.4,32.43,32.38,32.42,30151.0,32.0816,32.1113,32.0618,32.1014,30151.0
2022-07-14 12:40:00,32.42,32.42,32.29,32.29,21797.0,32.1014,32.1014,31.9727,31.9727,21797.0
2022-07-14 12:50:00,32.29,32.38,32.29,32.38,15023.0,31.9727,32.0618,31.9727,32.0618,15023.0
2022-07-14 13:00:00,32.38,32.4,32.34,32.4,24559.0,32.0618,32.0816,32.0222,32.0816,24559.0
2022-07-14 13:10:00,32.4,32.47,32.34,32.45,23581.0,32.0816,32.1509,32.0222,32.1311,23581.0
2022-07-14 13:20:00,32.47,32.49,32.43,32.44,12845.0,32.1509,32.1707,32.1113,32.1212,12845.0
2022-07-14 13:30:00,32.44,32.45,32.36,32.43,13429.0,32.1212,32.1311,32.042,32.1113,13429.0
2022-07-14 13:40:00,32.43,32.52,32.43,32.5,18718.0,32.1113,32.2004,32.1113,32.1806,18718.0
2022-07-14 13:50:00,32.51,32.54,32.47,32.53,14986.0,32.1905,32.2202,32.1509,32.2103,14986.0
2022-07-14 14:00:00,32.53,32.64,32.51,32.64,23533.0,32.2103,32.3193,32.1905,32.3193,23533.0
2022-07-14 14:10:00,32.62,32.79,32.6,32.78,34124.0,32.2995,32.4678,32.2797,32.4579,34124.0
2022-07-14 14:20:00,32.79,32.9,32.79,32.9,39729.0,32.4678,32.5767,32.4678,32.5767,39729.0
2022-07-14 14:30:00,32.91,33.0,32.9,32.98,32108.0,32.5866,32.6757,32.5767,32.6559,32108.0
2022-07-14 14:40:00,32.98,32.99,32.91,32.95,48929.0,32.6559,32.6658,32.5866,32.6262,48929.0
2022-07-14 14:50:00,32.95,33.0,32.89,32.98,26324.0,32.6262,32.6757,32.5668,32.6559,26324.0
2022-07-14 15:00:00,32.98,33.01,32.93,32.95,28611.0,32.6559,32.6856,32.6064,32.6262,28611.0
2022-07-14 15:10:00,32.95,33.02,32.9,32.95,41236.0,32.6262,32.6955,32.5767,32.6262,41236.0
2022-07-14 15:20:00,32.95,33.0,32.95,32.98,43299.0,32.6262,32.6757,32.6262,32.6559,43299.0
2022-07-14 15:30:00,32.98,32.99,32.88,32.91,47128.0,32.6559,32.6658,32.5569,32.5866,47128.0
2022-07-14 15:40:00,32.91,33.01,32.9,32.99,118482.0,32.5866,32.6856,32.5767,32.6658,118482.0
2022-07-14 15:50:00,32.97,33.1,32.97,33.04,354722.0,32.646,32.7747,32.646,32.7153,354722.0
2022-07-15 09:30:00,33.7,33.78,33.23,33.23,82400.0,33.3688,33.4481,32.9035,32.9035,82400.0
2022-07-15 09:40:00,33.25,33.29,33.15,33.18,16547.0,32.9233,32.9629,32.8242,32.854,16547.0
2022-07-15 09:50:00,33.17,33.25,33.1,33.25,35283.0,32.844,32.9233,32.7747,32.9233,35283.0
2022-07-15 10:00:00,33.25,33.42,33.22,33.41,13415.0,32.9233,33.0916,32.8936,33.0817,13415.0
2022-07-15 10:10:00,33.43,33.53,33.4,33.45,28967.0,33.1015,33.2005,33.0718,33.1213,28967.0
2022-07-15 10:20:00,33.47,33.72,33.37,33.71,26949.0,33.1411,33.3886,33.0421,33.3787,26949.0
2022-07-15 10:30:00,33.71,33.71,33.56,33.58,20427.0,33.3787,33.3787,33.2302,33.25,20427.0
2022-07-15 10:40:00,33.58,33.6,33.47,33.58,14517.0,33.25,33.2698,33.1411,33.25,14517.0
2022-07-15 10:50:00,33.57,33.62,33.54,33.57,11277.0,33.2401,33.2896,33.2104,33.2401,11277.0
2022-07-15 11:00:00,33.56,33.61,33.5,33.6,11612.0,33.2302,33.2797,33.1708,33.2698,11612.0
2022-07-15 11:10:00,33.61,33.61,33.5,33.53,11301.0,33.2797,33.2797,33.1708,33.2005,11301.0
2022-07-15 11:20:00,33.53,33.59,33.46,33.5,7792.0,33.2005,33.2599,33.1312,33.1708,7792.0
2022-07-15 11:30:00,33.5,33.58,33.47,33.49,14479.0,33.1708,33.25,33.1411,33.1609,14479.0
2022-07-15 11:40:00,33.48,33.52,33.44,33.47,9131.0,33.151,33.1906,33.1114,33.1411,9131.0
2022-07-15 11:50:00,33.47,33.53,33.46,33.49,10200.0,33.1411,33.2005,33.1312,33.1609,10200.0
2022-07-15 12:00:00,33.49,33.5,33.43,33.44,6441.0,33.1609,33.1708,33.1015,33.1114,6441.0
2022-07-15 12:10:00,33.43,33.49,33.41,33.49,24829.0,33.1015,33.1609,33.0817,33.1609,24829.0
2022-07-15 12:20:00,33.48,33.49,33.42,33.45,19575.0,33.151,33.1609,33.0916,33.1213,19575.0
2022-07-15 12:30:00,33.45,33.48,33.37,33.37,12086.0,33.1213,33.151,33.0421,33.0421,12086.0
2022-07-15 12:40:00,33.36,33.4,33.32,33.4,13305.0,33.0322,33.0718,32.9926,33.0718,13305.0
2022-07-15 12:50:00,33.39,33.4,33.35,33.37,8761.0,33.0619,33.0718,33.0223,33.0421,8761.0
2022-07-15 13:00:00,33.36,33.47,33.36,33.45,17663.0,33.0322,33.1411,33.0322,33.1213,17663.0
2022-07-15 13:10:00,33.45,33.48,33.44,33.45,24007.0,33.1213,33.151,33.1114,33.1213,24007.0
2022-07-15 13:20:00,33.44,33.44,33.39,33.42,12783.0,33.1114,33.1114,33.0619,33.0916,12783.0
2022-07-15 13:30:00,33.42,33.43,33.33,33.35,16686.0,33.0916,33.1015,33.0025,33.0223,16686.0
2022-07-15 13:40:00,33.36,33.38,33.29,33.29,12843.0,33.0322,33.052,32.9629,32.9629,12843.0
2022-07-15 13:50:00,33.28,33.32,33.22,33.23,56808.0,32.953,32.9926,32.8936,32.9035,56808.0
2022-07-15 14:00:00,33.24,33.28,33.2,33.28,25178.0,32.9134,32.953,32.8738,32.953,25178.0
2022-07-15 14:10:00,33.28,33.34,33.28,33.34,13339.0,32.953,33.0124,32.953,33.0124,13339.0
2022-07-15 14:20:00,33.33,33.36,33.29,33.33,22575.0,33.0025,33.0322,32.9629,33.0025,22575.0
2022-07-15 14:30:00,33.34,33.34,33.26,33.27,26155.0,33.0124,33.0124,32.9332,32.9431,26155.0
2022-07-15 14:40:00,33.26,33.4,33.25,33.4,21536.0,32.9332,33.0718,32.9233,33.0718,21536.0
2022-07-15 14:50:00,33.39,33.4,33.33,33.34,23523.0,33.0619,33.0718,33.0025,33.0124,23523.0
2022-07-15 15:00:00,33.33,33.36,33.3,33.34,16104.0,33.0025,33.0322,32.9728,33.0124,16104.0
2022-07-15 15:10:00,33.34,33.36,33.29,33.3,20330.0,33.0124,33.0322,32.9629,32.9728,20330.0
2022-07-15 15:20:00,33.3,33.35,33.29,33.32,21897.0,32.9728,33.0223,32.9629,32.9926,21897.0
2022-07-15 15:30:00,33.33,33.33,33.23,33.28,49351.0,33.0025,33.0025,32.9035,32.953,49351.0
2022-07-15 15:40:00,33.27,33.33,33.24,33.25,42931.0,32.9431,33.0025,32.9134,32.9233,42931.0
2022-07-15 15:50:00,33.25,33.34,33.2,33.32,237498.0,32.9233,33.0124,32.8738,32.9926,237498.0
2022-07-18 09:30:00,33.82,34.44,33.82,34.0,127989.0,33.4877,34.1016,33.4877,33.6659,127989.0
2022-07-18 09:40:00,33.94,34.1,33.85,33.89,89872.0,33.6065,33.7649,33.5174,33.557,89872.0
2022-07-18 09:50:00,33.88,33.96,33.71,33.79,33617.0,33.5471,33.6263,33.3787,33.458,33617.0
2022-07-18 10:00:00,33.81,33.85,33.68,33.72,120623.0,33.4778,33.5174,33.349,33.3886,120623.0
2022-07-18 10:10:00,33.72,33.8,33.53,33.75,41299.0,33.3886,33.4679,33.2005,33.4183,41299.0
2022-07-18 10:20:00,33.73,33.79,33.64,33.7,31699.0,33.3985,33.458,33.3094,33.3688,31699.0
2022-07-18 10:30:00,33.71,33.87,33.7,33.84,15963.0,33.3787,33.5372,33.3688,33.5075,15963.0
2022-07-18 10:40:00,33.84,33.86,33.76,33.8,26048.0,33.5075,33.5273,33.4283,33.4679,26048.0
2022-07-18 10:50:00,33.8,33.88,33.8,33.85,59847.0,33.4679,33.5471,33.4679,33.5174,59847.0
2022-07-18 11:00:00,33.86,33.86,33.74,33.83,42082.0,33.5273,33.5273,33.4084,33.4976,42082.0
2022-07-18 11:10:00,33.81,33.87,33.77,33.84,84712.0,33.4778,33.5372,33.4382,33.5075,84712.0
2022-07-18 11:20:00,33.85,33.85,33.79,33.8,133339.0,33.5174,33.5174,33.458,33.4679,133339.0
2022-07-18 11:30:00,33.79,33.81,33.69,33.69,17209.0,33.458,33.4778,33.3589,33.3589,17209.0
2022-07-18 11:40:00,33.69,33.74,33.68,33.72,23962.0,33.3589,33.4084,33.349,33.3886,23962.0
2022-07-18 11:50:00,33.73,33.82,33.7,33.81,14295.0,33.3985,33.4877,33.3688,33.4778,14295.0
2022-07-18 12:00:00,33.82,33.88,33.77,33.82,46172.0,33.4877,33.5471,33.4382,33.4877,46172.0
2022-07-18 12:10:00,33.83,33.85,33.81,33.83,13418.0,33.4976,33.5174,33.4778,33.4976,13418.0
2022-07-18 12:20:00,33.84,33.85,33.75,33.8,29171.0,33.5075,33.5174,33.4183,33.4679,29171.0
2022-07-18 12:30:00,33.8,33.8,33.68,33.77,104107.0,33.4679,33.4679,33.349,33.4382,104107.0
2022-07-18 12:40:00,33.77,33.82,33.73,33.73,29920.0,33.4382,33.4877,33.3985,33.3985,29920.0
2022-07-18 12:50:00,33.73,33.75,33.6,33.65,26241.0,33.3985,33.4183,33.2698,33.3193,26241.0
2022-07-18 13:00:00,33.65,33.68,33.6,33.61,19936.0,33.3193,33.349,33.2698,33.2797,19936.0
2022-07-18 13:10:00,33.6,33.63,33.56,33.57,30607.0,33.2698,33.2995,33.2302,33.2401,30607.0
2022-07-18 13:20:00,33.57,33.7,33.57,33.68,14779.0,33.2401,33.3688,33.2401,33.349,14779.0
2022-07-18 13:30:00,33.67,33.72,33.6,33.63,42338.0,33.3391,33.3886,33.2698,33.2995,42338.0
2022-07-18 13:40:00,33.63,33.68,33.57,33.6,29451.0,33.2995,33.349,33.2401,33.2698,29451.0
2022-07-18 13:50:00,33.6,33.63,33.44,33.44,35886.0,33.2698,33.2995,33.1114,33.1114,35886.0
2022-07-18 14:00:00,33.42,33.49,33.4,33.43,42004.0,33.0916,33.1609,33.0718,33.1015,42004.0
2022-07-18 14:10:00,33.42,33.42,33.35,33.39,18015.0,33.0916,33.0916,33.0223,33.0619,18015.0
2022-07-18 14:20:00,33.39,33.41,33.22,33.26,15807.0,33.0619,33.0817,32.8936,32.9332,15807.0
2022-07-18 14:30:00,33.27,33.31,33.23,33.28,14952.0,32.9431,32.9827,32.9035,32.953,14952.0
2022-07-18 14:40:00,33.28,33.3,33.2,33.3,44093.0,32.953,32.9728,32.8738,32.9728,44093.0
2022-07-18 14:50:00,33.29,33.3,33.18,33.2,46659.0,32.9629,32.9728,32.854,32.8738,46659.0
2022-07-18 15:00:00,33.2,33.26,33.17,33.23,44461.0,32.8738,32.9332,32.844,32.9035,44461.0
2022-07-18 15:10:00,33.24,33.24,33.16,33.22,44368.0,32.9134,32.9134,32.8341,32.8936,44368.0
2022-07-18 15:20:00,33.21,33.23,33.1,33.12,64720.0,32.8837,32.9035,32.7747,32.7945,64720.0
2022-07-18 15:30:00,33.11,33.11,32.93,32.94,72712.0,32.7846,32.7846,32.6064,32.6163,72712.0
2022-07-18 15:40:00,32.93,32.96,32.81,32.83,107495.0,32.6064,32.6361,32.4876,32.5074,107495.0
2022-07-18 15:50:00,32.82,33.03,32.81,33.0,246503.0,32.4975,32.7054,32.4876,32.6757,246503.0
2022-07-19 09:30:00,33.25,33.72,33.25,33.72,57068.0,32.9233,33.3886,32.9233,33.3886,57068.0
2022-07-19 09:40:00,33.73,33.84,33.61,33.75,74342.0,33.3985,33.5075,33.2797,33.4183,74342.0
2022-07-19 09:50:00,33.79,33.86,33.69,33.76,14171.0,33.458,33.5273,33.3589,33.4283,14171.0
2022-07-19 10:00:00,33.77,33.84,33.61,33.61,70176.0,33.4382,33.5075,33.2797,33.2797,70176.0
2022-07-19 10:10:00,33.62,33.93,33.61,33.86,116505.0,33.2896,33.5966,33.2797,33.5273,116505.0
2022-07-19 10:20:00,33.88,34.08,33.84,34.03,385918.0,33.5471,33.7451,33.5075,33.6956,385918.0
2022-07-19 10:30:00,34.04,34.1,33.99,34.04,45344.0,33.7055,33.7649,33.656,33.7055,45344.0
2022-07-19 10:40:00,34.05,34.09,34.0,34.05,32332.0,33.7154,33.755,33.6659,33.7154,32332.0
2022-07-19 10:50:00,34.04,34.07,33.92,33.95,137852.0,33.7055,33.7352,33.5867,33.6164,137852.0
2022-07-19 11:00:00,33.97,34.03,33.9,33.97,86704.0,33.6362,33.6956,33.5669,33.6362,86704.0
2022-07-19 11:10:00,33.97,33.99,33.87,33.97,36725.0,33.6362,33.656,33.5372,33.6362,36725.0
2022-07-19 11:20:00,33.95,34.02,33.92,33.99,33794.0,33.6164,33.6857,33.5867,33.656,33794.0
2022-07-19 11:30:00,34.0,34.11,33.98,33.98,11159.0,33.6659,33.7748,33.6461,33.6461,11159.0
2022-07-19 11:40:00,33.98,34.06,33.96,34.0,18804.0,33.6461,33.7253,33.6263,33.6659,18804.0
2022-07-19 11:50:00,34.0,34.04,34.0,34.03,15397.0,33.6659,33.7055,33.6659,33.6956,15397.0
2022-07-19 12:00:00,34.0,34.01,33.91,33.93,15313.0,33.6659,33.6758,33.5768,33.5966,15313.0
2022-07-19 12:10:00,33.92,33.94,33.83,33.88,15185.0,33.5867,33.6065,33.4976,33.5471,15185.0
2022-07-19 12:20:00,33.88,33.92,33.88,33.89,12144.0,33.5471,33.5867,33.5471,33.557,12144.0
2022-07-19 12:30:00,33.89,34.02,33.88,34.01,11362.0,33.557,33.6857,33.5471,33.6758,11362.0
2022-07-19 12:40:00,34.01,34.05,34.0,34.02,18583.0,33.6758,33.7154,33.6659,33.6857,18583.0
2022-07-19 12:50:00,34.02,34.06,34.0,34.03,12404.0,33.6857,33.7253,33.6659,33.6956,12404.0
2022-07-19 13:00:00,34.02,34.02,33.94,33.97,35488.0,33.6857,33.6857,33.6065,33.6362,35488.0
2022-07-19 13:10:00,33.96,34.02,33.93,33.99,136124.0,33.6263,33.6857,33.5966,33.656,136124.0
2022-07-19 13:20:00,33.99,34.13,33.98,34.1,14081.0,33.656,33.7946,33.6461,33.7649,14081.0
2022-07-19 13:30:00,34.1,34.19,34.05,34.19,18886.0,33.7649,33.854,33.7154,33.854,18886.0
2022-07-19 13:40:00,34.19,34.25,34.16,34.17,14478.0,33.854,33.9134,33.8243,33.8342,14478.0
2022-07-19 13:50:00,34.16,34.2,34.14,34.19,14179.0,33.8243,33.8639,33.8045,33.854,14179.0
2022-07-19 14:00:00,34.18,34.27,34.18,34.27,23395.0,33.8441,33.9332,33.8441,33.9332,23395.0
2022-07-19 14:10:00,34.26,34.28,34.2,34.23,12213.0,33.9233,33.9431,33.8639,33.8936,12213.0
2022-07-19 14:20:00,34.23,34.24,34.12,34.12,19127.0,33.8936,33.9035,33.7847,33.7847,19127.0
2022-07-19 14:30:00,34.12,34.19,34.12,34.16,15497.0,33.7847,33.854,33.7847,33.8243,15497.0
2022-07-19 14:40:00,34.16,34.21,34.15,34.2,13311.0,33.8243,33.8738,33.8144,33.8639,13311.0
2022-07-19 14:50:00,34.2,34.28,34.19,34.27,13848.0,33.8639,33.9431,33.854,33.9332,13848.0
2022-07-19 15:00:00,34.26,34.36,34.24,34.35,44098.0,33.9233,34.0224,33.9035,34.0125,44098.0
2022-07-19 15:10:00,34.37,34.39,34.31,34.33,25741.0,34.0323,34.0521,33.9728,33.9927,25741.0
2022-07-19 15:20:00,34.34,34.42,34.33,34.42,27178.0,34.0026,34.0818,33.9927,34.0818,27178.0
2022-07-19 15:30:00,34.41,34.43,34.33,34.42,48698.0,34.0719,34.0917,33.9927,34.0818,48698.0
2022-07-19 15:40:00,34.43,34.52,34.42,34.45,56209.0,34.0917,34.1808,34.0818,34.1115,56209.0
2022-07-19 15:50:00,34.46,34.55,34.44,34.47,280474.0,34.1214,34.2105,34.1016,34.1313,280474.0
2022-07-20 09:30:00,34.46,34.48,34.24,34.32,20548.0,34.1214,34.1412,33.9035,33.9827,20548.0
2022-07-20 09:40:00,34.32,34.52,34.26,34.51,23767.0,33.9827,34.1808,33.9233,34.1709,23767.0
2022-07-20 09:50:00,34.49,34.62,34.46,34.5,128904.0,34.1511,34.2798,34.1214,34.161,128904.0
2022-07-20 10:00:00,34.49,34.55,34.38,34.41,47734.0,34.1511,34.2105,34.0422,34.0719,47734.0
2022-07-20 10:10:00,34.42,34.49,34.38,34.48,90589.0,34.0818,34.1511,34.0422,34.1412,90589.0
2022-07-20 10:20:00,34.48,34.81,34.41,34.74,101925.0,34.1412,34.4679,34.0719,34.3986,101925.0
2022-07-20 10:30:00,34.72,34.97,34.67,34.92,28538.0,34.3788,34.6264,34.3293,34.5769,28538.0
2022-07-20 10:40:00,34.95,34.95,34.85,34.92,66522.0,34.6066,34.6066,34.5075,34.5769,66522.0
2022-07-20 10:50:00,34.93,35.06,34.88,35.02,19539.0,34.5868,34.7155,34.5372,34.6759,19539.0
2022-07-20 11:00:00,35.02,35.02,34.85,34.93,14135.0,34.6759,34.6759,34.5075,34.5868,14135.0
2022-07-20 11:10:00,34.94,34.95,34.76,34.76,6896.0,34.5967,34.6066,34.4184,34.4184,6896.0
2022-07-20 11:20:00,34.79,34.79,34.66,34.67,20060.0,34.4481,34.4481,34.3194,34.3293,20060.0
2022-07-20 11:30:00,34.66,34.67,34.48,34.53,64702.0,34.3194,34.3293,34.1412,34.1907,64702.0
2022-07-20 11:40:00,34.55,34.58,34.48,34.54,11975.0,34.2105,34.2402,34.1412,34.2006,11975.0
2022-07-20 11:50:00,34.56,34.62,34.53,34.59,28349.0,34.2204,34.2798,34.1907,34.2501,28349.0
2022-07-20 12:00:00,34.58,34.76,34.55,34.76,27746.0,34.2402,34.4184,34.2105,34.4184,27746.0
2022-07-20 12:10:00,34.77,34.77,34.63,34.68,28566.0,34.4283,34.4283,34.2897,34.3392,28566.0
2022-07-20 12:20:00,34.7,34.71,34.63,34.64,9812.0,34.359,34.3689,34.2897,34.2996,9812.0
2022-07-20 12:30:00,34.63,34.67,34.61,34.65,16508.0,34.2897,34.3293,34.2699,34.3095,16508.0
2022-07-20 12:40:00,34.65,34.66,34.5,34.5,19840.0,34.3095,34.3194,34.161,34.161,19840.0
2022-07-20 12:50:00,34.5,34.65,34.49,34.62,22224.0,34.161,34.3095,34.1511,34.2798,22224.0
2022-07-20 13:00:00,34.61,34.61,34.4,34.47,37614.0,34.2699,34.2699,34.062,34.1313,37614.0
2022-07-20 13:10:00,34.47,34.54,34.39,34.53,23526.0,34.1313,34.2006,34.0521,34.1907,23526.0
2022-07-20 13:20:00,34.51,34.56,34.49,34.54,20170.0,34.1709,34.2204,34.1511,34.2006,20170.0
2022-07-20 13:30:00,34.55,34.66,34.49,34.55,35794.0,34.2105,34.3194,34.1511,34.2105,35794.0
2022-07-20 13:40:00,34.54,34.57,34.51,34.53,35032.0,34.2006,34.2303,34.1709,34.1907,35032.0
2022-07-20 13:50:00,34.52,34.55,34.35,34.35,19424.0,34.1808,34.2105,34.0125,34.0125,19424.0
2022-07-20 14:00:00,34.37,34.52,34.36,34.51,23234.0,34.0323,34.1808,34.0224,34.1709,23234.0
2022-07-20 14:10:00,34.51,34.55,34.47,34.55,19525.0,34.1709,34.2105,34.1313,34.2105,19525.0
2022-07-20 14:20:00,34.55,34.63,34.51,34.58,14344.0,34.2105,34.2897,34.1709,34.2402,14344.0
2022-07-20 14:30:00,34.57,34.72,34.57,34.7,19603.0,34.2303,34.3788,34.2303,34.359,19603.0
2022-07-20 14:40:00,34.68,34.78,34.62,34.78,35122.0,34.3392,34.4382,34.2798,34.4382,35122.0
2022-07-20 14:50:00,34.76,34.76,34.66,34.71,19995.0,34.4184,34.4184,34.3194,34.3689,19995.0
2022-07-20 15:00:00,34.71,34.82,34.7,34.78,37760.0,34.3689,34.4778,34.359,34.4382,37760.0
2022-07-20 15:10:00,34.77,34.82,34.77,34.79,13802.0,34.4283,34.4778,34.4283,34.4481,13802.0
2022-07-20 15:20:00,34.8,34.81,34.76,34.79,31854.0,34.458,34.4679,34.4184,34.4481,31854.0
2022-07-20 15:30:00,34.79,34.83,34.74,34.81,36960.0,34.4481,34.4877,34.3986,34.4679,36960.0
2022-07-20 15:40:00,34.81,34.87,34.79,34.84,50156.0,34.4679,34.5273,34.4481,34.4976,50156.0
2022-07-20 15:50:00,34.84,34.91,34.78,34.84,164274.0,34.4976,34.567,34.4382,34.4976,164274.0
2022-07-21 09:30:00,34.48,34.77,34.44,34.58,38897.0,34.1412,34.4283,34.1016,34.2402,38897.0
2022-07-21 09:40:00,34.56,34.69,34.46,34.59,12794.0,34.2204,34.3491,34.1214,34.2501,12794.0
2022-07-21 09:50:00,34.58,34.71,34.56,34.67,17069.0,34.2402,34.3689,34.2204,34.3293,17069.0
2022-07-21 10:00:00,34.66,34.75,34.54,34.61,45878.0,34.3194,34.4085,34.2006,34.2699,45878.0
2022-07-21 10:10:00,34.62,34.65,34.46,34.58,21494.0,34.2798,34.3095,34.1214,34.2402,21494.0
2022-07-21 10:20:00,34.59,34.59,34.38,34.45,22755.0,34.2501,34.2501,34.0422,34.1115,22755.0
2022-07-21 10:30:00,34.44,34.55,34.43,34.55,22210.0,34.1016,34.2105,34.0917,34.2105,22210.0
2022-07-21 10:40:00,34.58,34.6,34.51,34.56,13454.0,34.2402,34.26,34.1709,34.2204,13454.0
2022-07-21 10:50:00,34.55,34.63,34.53,34.63,32721.0,34.2105,34.2897,34.1907,34.2897,32721.0
2022-07-21 11:00:00,34.61,34.65,34.56,34.61,19845.0,34.2699,34.3095,34.2204,34.2699,19845.0
2022-07-21 11:10:00,34.61,34.61,34.53,34.6,16527.0,34.2699,34.2699,34.1907,34.26,16527.0
2022-07-21 11:20:00,34.59,34.6,34.45,34.5,24431.0,34.2501,34.26,34.1115,34.161,24431.0
2022-07-21 11:30:00,34.52,34.62,34.51,34.61,14622.0,34.1808,34.2798,34.1709,34.2699,14622.0
2022-07-21 11:40:00,34.6,34.64,34.58,34.62,16804.0,34.26,34.2996,34.2402,34.2798,16804.0
2022-07-21 11:50:00,34.6,34.64,34.58,34.62,13771.0,34.26,34.2996,34.2402,34.2798,13771.0
2022-07-21 12:00:00,34.64,34.74,34.64,34.72,13169.0,34.2996,34.3986,34.2996,34.3788,13169.0
2022-07-21 12:10:00,34.72,34.74,34.65,34.71,14232.0,34.3788,34.3986,34.3095,34.3689,14232.0
2022-07-21 12:20:00,34.72,34.84,34.71,34.81,13041.0,34.3788,34.4976,34.3689,34.4679,13041.0
2022-07-21 12:30:00,34.81,34.84,34.76,34.77,16087.0,34.4679,34.4976,34.4184,34.4283,16087.0
2022-07-21 12:40:00,34.77,34.81,34.75,34.77,21642.0,34.4283,34.4679,34.4085,34.4283,21642.0
2022-07-21 12:50:00,34.77,34.82,34.76,34.81,13119.0,34.4283,34.4778,34.4184,34.4679,13119.0
2022-07-21 13:00:00,34.81,34.81,34.72,34.72,24417.0,34.4679,34.4679,34.3788,34.3788,24417.0
2022-07-21 13:10:00,34.72,34.77,34.69,34.77,38263.0,34.3788,34.4283,34.3491,34.4283,38263.0
2022-07-21 13:20:00,34.77,34.82,34.72,34.8,23457.0,34.4283,34.4778,34.3788,34.458,23457.0
2022-07-21 13:30:00,34.8,34.81,34.73,34.8,36793.0,34.458,34.4679,34.3887,34.458,36793.0
2022-07-21 13:40:00,34.8,34.84,34.66,34.66,36559.0,34.458,34.4976,34.3194,34.3194,36559.0
2022-07-21 13:50:00,34.66,34.66,34.45,34.45,132770.0,34.3194,34.3194,34.1115,34.1115,132770.0
2022-07-21 14:00:00,34.46,34.48,34.32,34.48,145665.0,34.1214,34.1412,33.9827,34.1412,145665.0
2022-07-21 14:10:00,34.5,34.51,34.42,34.51,50420.0,34.161,34.1709,34.0818,34.1709,50420.0
2022-07-21 14:20:00,34.51,34.57,34.48,34.52,22885.0,34.1709,34.2303,34.1412,34.1808,22885.0
2022-07-21 14:30:00,34.51,34.52,34.45,34.49,27297.0,34.1709,34.1808,34.1115,34.1511,27297.0
2022-07-21 14:40:00,34.48,34.49,34.4,34.42,27197.0,34.1412,34.1511,34.062,34.0818,27197.0
2022-07-21 14:50:00,34.42,34.48,34.39,34.43,32241.0,34.0818,34.1412,34.0521,34.0917,32241.0
2022-07-21 15:00:00,34.44,34.6,34.44,34.59,32219.0,34.1016,34.26,34.1016,34.2501,32219.0
2022-07-21 15:10:00,34.59,34.62,34.52,34.58,55110.0,34.2501,34.2798,34.1808,34.2402,55110.0
2022-07-21 15:20:00,34.57,34.58,34.52,34.55,31827.0,34.2303,34.2402,34.1808,34.2105,31827.0
2022-07-21 15:30:00,34.55,34.65,34.53,34.62,51318.0,34.2105,34.3095,34.1907,34.2798,51318.0
2022-07-21 15:40:00,34.62,34.69,34.61,34.63,108960.0,34.2798,34.3491,34.2699,34.2897,108960.0
2022-07-21 15:50:00,34.62,34.76,34.61,34.75,274094.0,34.2798,34.4184,34.2699,34.4085,274094.0
2022-07-22 09:30:00,34.8,35.04,34.7,34.8,37801.0,34.458,34.6957,34.359,34.458,37801.0
2022-07-22 09:40:00,34.79,34.89,34.63,34.69,20093.0,34.4481,34.5471,34.2897,34.3491,20093.0
2022-07-22 09:50:00,34.68,34.77,34.43,34.51,53752.0,34.3392,34.4283,34.0917,34.1709,53752.0
2022-07-22 10:00:00,34.5,34.6,34.42,34.46,44752.0,34.161,34.26,34.0818,34.1214,44752.0
2022-07-22 10:10:00,34.47,34.75,34.47,34.72,12366.0,34.1313,34.4085,34.1313,34.3788,12366.0
2022-07-22 10:20:00,34.71,34.72,34.59,34.71,18890.0,34.3689,34.3788,34.2501,34.3689,18890.0
2022-07-22 10:30:00,34.72,34.73,34.63,34.64,25267.0,34.3788,34.3887,34.2897,34.2996,25267.0
2022-07-22 10:40:00,34.64,34.79,34.63,34.78,21672.0,34.2996,34.4481,34.2897,34.4382,21672.0
2022-07-22 10:50:00,34.78,34.85,34.72,34.75,22332.0,34.4382,34.5075,34.3788,34.4085,22332.0
2022-07-22 11:00:00,34.75,34.76,34.62,34.66,11191.0,34.4085,34.4184,34.2798,34.3194,11191.0
2022-07-22 11:10:00,34.66,34.76,34.66,34.69,13856.0,34.3194,34.4184,34.3194,34.3491,13856.0
2022-07-22 11:20:00,34.69,34.7,34.64,34.64,24975.0,34.3491,34.359,34.2996,34.2996,24975.0
2022-07-22 11:30:00,34.64,34.65,34.55,34.61,16804.0,34.2996,34.3095,34.2105,34.2699,16804.0
2022-07-22 11:40:00,34.58,34.61,34.51,34.55,12910.0,34.2402,34.2699,34.1709,34.2105,12910.0
2022-07-22 11:50:00,34.56,34.59,34.51,34.56,17613.0,34.2204,34.2501,34.1709,34.2204,17613.0
2022-07-22 12:00:00,34.57,34.58,34.47,34.47,12786.0,34.2303,34.2402,34.1313,34.1313,12786.0
2022-07-22 12:10:00,34.47,34.5,34.4,34.49,25704.0,34.1313,34.161,34.062,34.1511,25704.0
2022-07-22 12:20:00,34.49,34.51,34.4,34.4,25680.0,34.1511,34.1709,34.062,34.062,25680.0
2022-07-22 12:30:00,34.41,34.5,34.39,34.4,21457.0,34.0719,34.161,34.0521,34.062,21457.0
2022-07-22 12:40:00,34.39,34.42,34.35,34.42,24607.0,34.0521,34.0818,34.0125,34.0818,24607.0
2022-07-22 12:50:00,34.42,34.42,34.35,34.35,18672.0,34.0818,34.0818,34.0125,34.0125,18672.0
2022-07-22 13:00:00,34.34,34.39,34.29,34.37,55832.0,34.0026,34.0521,33.953,34.0323,55832.0
2022-07-22 13:10:00,34.36,34.39,34.17,34.17,27537.0,34.0224,34.0521,33.8342,33.8342,27537.0
2022-07-22 13:20:00,34.18,34.2,34.12,34.16,27176.0,33.8441,33.8639,33.7847,33.8243,27176.0
2022-07-22 13:30:00,34.15,34.17,34.11,34.16,34493.0,33.8144,33.8342,33.7748,33.8243,34493.0
2022-07-22 13:40:00,34.15,34.2,34.08,34.16,30816.0,33.8144,33.8639,33.7451,33.8243,30816.0
2022-07-22 13:50:00,34.16,34.25,34.16,34.23,13316.0,33.8243,33.9134,33.8243,33.8936,13316.0
2022-07-22 14:00:00,34.23,34.25,34.1,34.14,20157.0,33.8936,33.9134,33.7649,33.8045,20157.0
2022-07-22 14:10:00,34.14,34.2,34.09,34.19,16307.0,33.8045,33.8639,33.755,33.854,16307.0
2022-07-22 14:20:00,34.19,34.22,34.13,34.2,28363.0,33.854,33.8837,33.7946,33.8639,28363.0
2022-07-22 14:30:00,34.2,34.3,34.19,34.27,20742.0,33.8639,33.9629,33.854,33.9332,20742.0
2022-07-22 14:40:00,34.28,34.31,34.24,34.3,16929.0,33.9431,33.9728,33.9035,33.9629,16929.0
2022-07-22 14:50:00,34.3,34.34,34.23,34.23,17447.0,33.9629,34.0026,33.8936,33.8936,17447.0
2022-07-22 15:00:00,34.23,34.27,34.22,34.23,28851.0,33.8936,33.9332,33.8837,33.8936,28851.0
2022-07-22 15:10:00,34.23,34.27,34.19,34.2,49346.0,33.8936,33.9332,33.854,33.8639,49346.0
2022-07-22 15:20:00,34.2,34.31,34.19,34.29,106726.0,33.8639,33.9728,33.854,33.953,106726.0
2022-07-22 15:30:00,34.29,34.34,34.19,34.2,50878.0,33.953,34.0026,33.854,33.8639,50878.0
2022-07-22 15:40:00,34.21,34.29,34.21,34.26,52779.0,33.8738,33.953,33.8738,33.9233,52779.0
2022-07-22 15:50:00,34.26,34.37,34.25,34.37,158860.0,33.9233,34.0323,33.9134,34.0323,158860.0
2022-07-25 09:30:00,34.51,34.68,34.35,34.54,63320.0,34.1709,34.3392,34.0125,34.2006,63320.0
2022-07-25 09:40:00,34.58,34.71,34.51,34.7,32897.0,34.2402,34.3689,34.1709,34.359,32897.0
2022-07-25 09:50:00,34.75,34.96,34.75,34.85,19968.0,34.4085,34.6165,34.4085,34.5075,19968.0
2022-07-25 10:00:00,34.87,34.9,34.74,34.84,29873.0,34.5273,34.557,34.3986,34.4976,29873.0
2022-07-25 10:10:00,34.84,34.99,34.84,34.93,32896.0,34.4976,34.6462,34.4976,34.5868,32896.0
2022-07-25 10:20:00,34.92,34.96,34.8,34.89,29403.0,34.5769,34.6165,34.458,34.5471,29403.0
2022-07-25 10:30:00,34.88,34.93,34.78,34.8,22023.0,34.5372,34.5868,34.4382,34.458,22023.0
2022-07-25 10:40:00,34.8,34.95,34.79,34.87,21840.0,34.458,34.6066,34.4481,34.5273,21840.0
2022-07-25 10:50:00,34.85,34.91,34.85,34.89,21529.0,34.5075,34.567,34.5075,34.5471,21529.0
2022-07-25 11:00:00,34.87,34.94,34.87,34.92,15375.0,34.5273,34.5967,34.5273,34.5769,15375.0
2022-07-25 11:10:00,34.92,34.93,34.76,34.79,10054.0,34.5769,34.5868,34.4184,34.4481,10054.0
2022-07-25 11:20:00,34.8,34.87,34.8,34.86,10579.0,34.458,34.5273,34.458,34.5174,10579.0
2022-07-25 11:30:00,34.86,34.93,34.84,34.9,13690.0,34.5174,34.5868,34.4976,34.557,13690.0
2022-07-25 11:40:00,34.9,34.95,34.88,34.91,84499.0,34.557,34.6066,34.5372,34.567,84499.0
2022-07-25 11:50:00,34.91,34.95,34.87,34.89,26121.0,34.567,34.6066,34.5273,34.5471,26121.0
2022-07-25 12:00:00,34.89,34.89,34.81,34.84,15002.0,34.5471,34.5471,34.4679,34.4976,15002.0
2022-07-25 12:10:00,34.84,34.84,34.75,34.79,11785.0,34.4976,34.4976,34.4085,34.4481,11785.0
2022-07-25 12:20:00,34.77,34.82,34.76,34.81,7283.0,34.4283,34.4778,34.4184,34.4679,7283.0
2022-07-25 12:30:00,34.8,34.84,34.74,34.77,54182.0,34.458,34.4976,34.3986,34.4283,54182.0
2022-07-25 12:40:00,34.77,34.81,34.75,34.8,24605.0,34.4283,34.4679,34.4085,34.458,24605.0
2022-07-25 12:50:00,34.8,34.82,34.77,34.77,6321.0,34.458,34.4778,34.4283,34.4283,6321.0
2022-07-25 13:00:00,34.76,34.82,34.75,34.82,19206.0,34.4184,34.4778,34.4085,34.4778,19206.0
2022-07-25 13:10:00,34.82,34.83,34.78,34.78,8758.0,34.4778,34.4877,34.4382,34.4382,8758.0
2022-07-25 13:20:00,34.77,34.77,34.72,34.74,93111.0,34.4283,34.4283,34.3788,34.3986,93111.0
2022-07-25 13:30:00,34.74,34.79,34.72,34.74,11878.0,34.3986,34.4481,34.3788,34.3986,11878.0
2022-07-25 13:40:00,34.74,34.81,34.73,34.73,9805.0,34.3986,34.4679,34.3887,34.3887,9805.0
2022-07-25 13:50:00,34.73,34.73,34.69,34.7,24718.0,34.3887,34.3887,34.3491,34.359,24718.0
2022-07-25 14:00:00,34.7,34.74,34.69,34.71,17466.0,34.359,34.3986,34.3491,34.3689,17466.0
2022-07-25 14:10:00,34.71,34.73,34.7,34.72,12878.0,34.3689,34.3887,34.359,34.3788,12878.0
2022-07-25 14:20:00,34.71,34.72,34.67,34.71,28313.0,34.3689,34.3788,34.3293,34.3689,28313.0
2022-07-25 14:30:00,34.71,34.73,34.7,34.72,21024.0,34.3689,34.3887,34.359,34.3788,21024.0
2022-07-25 14:40:00,34.72,34.74,34.67,34.71,24493.0,34.3788,34.3986,34.3293,34.3689,24493.0
2022-07-25 14:50:00,34.71,34.73,34.68,34.7,16379.0,34.3689,34.3887,34.3392,34.359,16379.0
2022-07-25 15:00:00,34.7,34.75,34.69,34.75,26195.0,34.359,34.4085,34.3491,34.4085,26195.0
2022-07-25 15:10:00,34.76,34.76,34.71,34.75,19920.0,34.4184,34.4184,34.3689,34.4085,19920.0
2022-07-25 15:20:00,34.75,34.82,34.74,34.77,29052.0,34.4085,34.4778,34.3986,34.4283,29052.0
2022-07-25 15:30:00,34.77,34.83,34.75,34.83,56795.0,34.4283,34.4877,34.4085,34.4877,56795.0
2022-07-25 15:40:00,34.83,34.83,34.72,34.74,95864.0,34.4877,34.4877,34.3788,34.3986,95864.0
2022-07-25 15:50:00,34.75,34.9,34.74,34.84,219210.0,34.4085,34.557,34.3986,34.4976,219210.0
2022-07-26 09:30:00,34.8,34.95,34.51,34.61,74484.0,34.458,34.6066,34.1709,34.2699,74484.0
2022-07-26 09:40:00,34.7,34.87,34.69,34.72,14565.0,34.359,34.5273,34.3491,34.3788,14565.0
2022-07-26 09:50:00,34.77,34.91,34.68,34.7,14899.0,34.4283,34.567,34.3392,34.359,14899.0
2022-07-26 10:00:00,34.7,34.82,34.6,34.79,71019.0,34.359,34.4778,34.26,34.4481,71019.0
2022-07-26 10:10:00,34.8,34.91,34.78,34.86,18216.0,34.458,34.567,34.4382,34.5174,18216.0
2022-07-26 10:20:00,34.83,34.86,34.75,34.84,109440.0,34.4877,34.5174,34.4085,34.4976,109440.0
2022-07-26 10:30:00,34.86,34.87,34.76,34.83,18887.0,34.5174,34.5273,34.4184,34.4877,18887.0
2022-07-26 10:40:00,34.84,34.88,34.8,34.82,78907.0,34.4976,34.5372,34.458,34.4778,78907.0
2022-07-26 10:50:00,34.82,35.05,34.81,35.05,241951.0,34.4778,34.7056,34.4679,34.7056,241951.0
2022-07-26 11:00:00,35.05,35.11,34.88,34.88,93276.0,34.7056,34.765,34.5372,34.5372,93276.0
2022-07-26 11:10:00,34.88,34.94,34.84,34.9,51724.0,34.5372,34.5967,34.4976,34.557,51724.0
2022-07-26 11:20:00,34.89,34.93,34.78,34.82,49641.0,34.5471,34.5868,34.4382,34.4778,49641.0
2022-07-26 11:30:00,34.82,34.88,34.79,34.87,75252.0,34.4778,34.5372,34.4481,34.5273,75252.0
2022-07-26 11:40:00,34.89,34.91,34.74,34.8,131785.0,34.5471,34.567,34.3986,34.458,131785.0
2022-07-26 11:50:00,34.81,34.81,34.73,34.79,24346.0,34.4679,34.4679,34.3887,34.4481,24346.0
2022-07-26 12:00:00,34.79,34.82,34.76,34.79,14917.0,34.4481,34.4778,34.4184,34.4481,14917.0
2022-07-26 12:10:00,34.79,34.83,34.7,34.79,98687.0,34.4481,34.4877,34.359,34.4481,98687.0
2022-07-26 12:20:00,34.79,34.84,34.76,34.84,48843.0,34.4481,34.4976,34.4184,34.4976,48843.0
2022-07-26 12:30:00,34.84,34.92,34.83,34.87,11314.0,34.4976,34.5769,34.4877,34.5273,11314.0
2022-07-26 12:40:00,34.87,34.87,34.78,34.84,11522.0,34.5273,34.5273,34.4382,34.4976,11522.0
2022-07-26 12:50:00,34.84,34.87,34.82,34.83,14567.0,34.4976,34.5273,34.4778,34.4877,14567.0
2022-07-26 13:00:00,34.82,34.85,34.79,34.85,10848.0,34.4778,34.5075,34.4481,34.5075,10848.0
2022-07-26 13:10:00,34.84,34.87,34.75,34.78,23425.0,34.4976,34.5273,34.4085,34.4382,23425.0
2022-07-26 13:20:00,34.77,34.85,34.77,34.85,25899.0,34.4283,34.5075,34.4283,34.5075,25899.0
2022-07-26 13:30:00,34.85,34.85,34.77,34.8,25020.0,34.5075,34.5075,34.4283,34.458,25020.0
2022-07-26 13:40:00,34.8,34.85,34.77,34.81,16427.0,34.458,34.5075,34.4283,34.4679,16427.0
2022-07-26 13:50:00,34.8,34.84,34.75,34.75,25221.0,34.458,34.4976,34.4085,34.4085,25221.0
2022-07-26 14:00:00,34.75,34.85,34.75,34.78,24688.0,34.4085,34.5075,34.4085,34.4382,24688.0
2022-07-26 14:10:00,34.78,34.83,34.76,34.83,54581.0,34.4382,34.4877,34.4184,34.4877,54581.0
2022-07-26 14:20:00,34.83,34.84,34.78,34.78,33713.0,34.4877,34.4976,34.4382,34.4382,33713.0
2022-07-26 14:30:00,34.77,34.79,34.74,34.78,44325.0,34.4283,34.4481,34.3986,34.4382,44325.0
2022-07-26 14:40:00,34.77,34.81,34.76,34.8,70439.0,34.4283,34.4679,34.4184,34.458,70439.0
2022-07-26 14:50:00,34.8,34.82,34.79,34.81,44297.0,34.458,34.4778,34.4481,34.4679,44297.0
2022-07-26 15:00:00,34.8,34.81,34.69,34.72,41177.0,34.458,34.4679,34.3491,34.3788,41177.0
2022-07-26 15:10:00,34.73,34.78,34.71,34.72,41494.0,34.3887,34.4382,34.3689,34.3788,41494.0
2022-07-26 15:20:00,34.72,34.76,34.69,34.76,34528.0,34.3788,34.4184,34.3491,34.4184,34528.0
2022-07-26 15:30:00,34.76,34.81,34.74,34.81,56368.0,34.4184,34.4679,34.3986,34.4679,56368.0
2022-07-26 15:40:00,34.8,34.81,34.75,34.77,81120.0,34.458,34.4679,34.4085,34.4283,81120.0
2022-07-26 15:50:00,34.76,34.88,34.75,34.82,308150.0,34.4184,34.5372,34.4085,34.4778,308150.0
2022-07-27 09:30:00,35.44,35.93,35.29,35.42,136986.0,35.0917,35.5769,34.9432,35.0719,136986.0
2022-07-27 09:40:00,35.44,35.56,35.39,35.51,78177.0,35.0917,35.2106,35.0422,35.1611,78177.0
2022-07-27 09:50:00,35.54,35.64,35.47,35.51,38453.0,35.1908,35.2898,35.1214,35.1611,38453.0
2022-07-27 10:00:00,35.51,35.6,35.4,35.45,57297.0,35.1611,35.2502,35.0521,35.1016,57297.0
2022-07-27 10:10:00,35.46,35.55,35.45,35.55,52402.0,35.1115,35.2007,35.1016,35.2007,52402.0
2022-07-27 10:20:00,35.55,35.62,35.49,35.54,10984.0,35.2007,35.27,35.1413,35.1908,10984.0
2022-07-27 10:30:00,35.54,35.65,35.51,35.57,17070.0,35.1908,35.2997,35.1611,35.2205,17070.0
2022-07-27 10:40:00,35.56,35.67,35.49,35.6,27336.0,35.2106,35.3195,35.1413,35.2502,27336.0
2022-07-27 10:50:00,35.61,35.62,35.44,35.45,31327.0,35.2601,35.27,35.0917,35.1016,31327.0
2022-07-27 11:00:00,35.45,35.53,35.16,35.22,140548.0,35.1016,35.1809,34.8145,34.8739,140548.0
2022-07-27 11:10:00,35.22,35.33,35.13,35.3,84189.0,34.8739,34.9828,34.7848,34.9531,84189.0
2022-07-27 11:20:00,35.3,35.32,35.24,35.31,34611.0,34.9531,34.9729,34.8937,34.963,34611.0
2022-07-27 11:30:00,35.32,35.4,35.28,35.32,22041.0,34.9729,35.0521,34.9333,34.9729,22041.0
2022-07-27 11:40:00,35.31,35.34,35.28,35.3,11940.0,34.963,34.9927,34.9333,34.9531,11940.0
2022-07-27 11:50:00,35.3,35.32,35.15,35.2,143044.0,34.9531,34.9729,34.8046,34.8541,143044.0
2022-07-27 12:00:00,35.19,35.21,35.1,35.12,39632.0,34.8442,34.864,34.7551,34.7749,39632.0
2022-07-27 12:10:00,35.1,35.13,35.02,35.02,86390.0,34.7551,34.7848,34.6759,34.6759,86390.0
2022-07-27 12:20:00,35.0,35.04,34.9,34.91,170934.0,34.6561,34.6957,34.557,34.567,170934.0
2022-07-27 12:30:00,34.91,34.92,34.86,34.9,26767.0,34.567,34.5769,34.5174,34.557,26767.0
2022-07-27 12:40:00,34.91,34.93,34.89,34.9,19311.0,34.567,34.5868,34.5471,34.557,19311.0
2022-07-27 12:50:00,34.9,34.96,34.86,34.87,17799.0,34.557,34.6165,34.5174,34.5273,17799.0
2022-07-27 13:00:00,34.87,34.89,34.81,34.81,18392.0,34.5273,34.5471,34.4679,34.4679,18392.0
2022-07-27 13:10:00,34.81,34.81,34.75,34.77,12790.0,34.4679,34.4679,34.4085,34.4283,12790.0
2022-07-27 13:20:00,34.78,34.81,34.73,34.79,31078.0,34.4382,34.4679,34.3887,34.4481,31078.0
2022-07-27 13:30:00,34.8,34.91,34.8,34.83,22405.0,34.458,34.567,34.458,34.4877,22405.0
2022-07-27 13:40:00,34.83,34.88,34.81,34.85,13674.0,34.4877,34.5372,34.4679,34.5075,13674.0
2022-07-27 13:50:00,34.84,34.87,34.8,34.8,14771.0,34.4976,34.5273,34.458,34.458,14771.0
2022-07-27 14:00:00,34.81,34.95,34.75,34.87,74785.0,34.4679,34.6066,34.4085,34.5273,74785.0
2022-07-27 14:10:00,34.85,34.99,34.85,34.93,96370.0,34.5075,34.6462,34.5075,34.5868,96370.0
2022-07-27 14:20:00,34.94,35.01,34.92,34.99,20482.0,34.5967,34.666,34.5769,34.6462,20482.0
2022-07-27 14:30:00,34.98,35.16,34.92,35.16,26222.0,34.6363,34.8145,34.5769,34.8145,26222.0
2022-07-27 14:40:00,35.17,35.29,35.17,35.26,8456.0,34.8244,34.9432,34.8244,34.9135,8456.0
2022-07-27 14:50:00,35.27,35.39,35.21,35.27,39773.0,34.9234,35.0422,34.864,34.9234,39773.0
2022-07-27 15:00:00,35.28,35.4,35.26,35.34,25971.0,34.9333,35.0521,34.9135,34.9927,25971.0
2022-07-27 15:10:00,35.3,35.38,35.27,35.33,31463.0,34.9531,35.0323,34.9234,34.9828,31463.0
2022-07-27 15:20:00,35.34,35.5,35.34,35.5,28453.0,34.9927,35.1512,34.9927,35.1512,28453.0
2022-07-27 15:30:00,35.5,35.5,35.39,35.39,27104.0,35.1512,35.1512,35.0422,35.0422,27104.0
2022-07-27 15:40:00,35.39,35.48,35.29,35.32,71302.0,35.0422,35.1313,34.9432,34.9729,71302.0
2022-07-27 15:50:00,35.32,35.36,35.11,35.14,513597.0,34.9729,35.0125,34.765,34.7947,513597.0
2022-07-28 09:30:00,35.34,35.7,35.34,35.6,83817.0,34.9927,35.3492,34.9927,35.2502,83817.0
2022-07-28 09:40:00,35.61,35.67,35.31,35.42,24330.0,35.2601,35.3195,34.963,35.0719,24330.0
2022-07-28 09:50:00,35.44,35.5,35.3,35.3,49081.0,35.0917,35.1512,34.9531,34.9531,49081.0
2022-07-28 10:00:00,35.32,35.46,35.22,35.25,42179.0,34.9729,35.1115,34.8739,34.9036,42179.0
2022-07-28 10:10:00,35.23,35.25,35.06,35.09,55039.0,34.8838,34.9036,34.7155,34.7452,55039.0
2022-07-28 10:20:00,35.1,35.25,35.08,35.2,33414.0,34.7551,34.9036,34.7353,34.8541,33414.0
2022-07-28 10:30:00,35.21,35.41,35.12,35.4,109907.0,34.864,35.062,34.7749,35.0521,109907.0
2022-07-28 10:40:00,35.38,35.43,35.28,35.39,92852.0,35.0323,35.0818,34.9333,35.0422,92852.0
2022-07-28 10:50:00,35.37,35.4,35.25,35.36,66468.0,35.0224,35.0521,34.9036,35.0125,66468.0
2022-07-28 11:00:00,35.36,35.38,35.29,35.38,45439.0,35.0125,35.0323,34.9432,35.0323,45439.0
2022-07-28 11:10:00,35.37,35.45,35.35,35.38,35696.0,35.0224,35.1016,35.0026,35.0323,35696.0
2022-07-28 11:20:00,35.39,35.47,35.33,35.46,27949.0,35.0422,35.1214,34.9828,35.1115,27949.0
2022-07-28 11:30:00,35.47,35.49,35.38,35.41,40997.0,35.1214,35.1413,35.0323,35.062,40997.0
2022-07-28 11:40:00,35.44,35.67,35.43,35.54,54040.0,35.0917,35.3195,35.0818,35.1908,54040.0
2022-07-28 11:50:00,35.54,35.6,35.44,35.47,52453.0,35.1908,35.2502,35.0917,35.1214,52453.0
2022-07-28 12:00:00,35.48,35.56,35.47,35.48,13362.0,35.1313,35.2106,35.1214,35.1313,13362.0
2022-07-28 12:10:00,35.48,35.62,35.47,35.55,9499.0,35.1313,35.27,35.1214,35.2007,9499.0
2022-07-28 12:20:00,35.55,35.62,35.53,35.54,20415.0,35.2007,35.27,35.1809,35.1908,20415.0
2022-07-28 12:30:00,35.55,35.58,35.49,35.54,22415.0,35.2007,35.2304,35.1413,35.1908,22415.0
2022-07-28 12:40:00,35.55,35.57,35.51,35.54,22815.0,35.2007,35.2205,35.1611,35.1908,22815.0
2022-07-28 12:50:00,35.54,35.62,35.52,35.61,10511.0,35.1908,35.27,35.171,35.2601,10511.0
2022-07-28 13:00:00,35.61,35.62,35.52,35.59,15125.0,35.2601,35.27,35.171,35.2403,15125.0
2022-07-28 13:10:00,35.59,35.67,35.58,35.61,13948.0,35.2403,35.3195,35.2304,35.2601,13948.0
2022-07-28 13:20:00,35.6,35.75,35.57,35.75,29403.0,35.2502,35.3987,35.2205,35.3987,29403.0
2022-07-28 13:30:00,35.75,35.83,35.74,35.76,41044.0,35.3987,35.4779,35.3888,35.4086,41044.0
2022-07-28 13:40:00,35.76,35.78,35.67,35.73,14224.0,35.4086,35.4284,35.3195,35.3789,14224.0
2022-07-28 13:50:00,35.72,35.78,35.7,35.74,14296.0,35.369,35.4284,35.3492,35.3888,14296.0
2022-07-28 14:00:00,35.73,35.73,35.67,35.7,14674.0,35.3789,35.3789,35.3195,35.3492,14674.0
2022-07-28 14:10:00,35.7,35.78,35.67,35.75,13291.0,35.3492,35.4284,35.3195,35.3987,13291.0
2022-07-28 14:20:00,35.75,35.82,35.72,35.79,10321.0,35.3987,35.468,35.369,35.4383,10321.0
2022-07-28 14:30:00,35.78,35.81,35.76,35.79,14621.0,35.4284,35.4581,35.4086,35.4383,14621.0
2022-07-28 14:40:00,35.8,35.83,35.77,35.78,17297.0,35.4482,35.4779,35.4185,35.4284,17297.0
2022-07-28 14:50:00,35.8,35.84,35.73,35.81,12440.0,35.4482,35.4878,35.3789,35.4581,12440.0
2022-07-28 15:00:00,35.8,35.86,35.78,35.84,35045.0,35.4482,35.5076,35.4284,35.4878,35045.0
2022-07-28 15:10:00,35.85,35.92,35.82,35.9,26517.0,35.4977,35.567,35.468,35.5472,26517.0
2022-07-28 15:20:00,35.9,35.96,35.88,35.96,22312.0,35.5472,35.6066,35.5274,35.6066,22312.0
2022-07-28 15:30:00,35.95,35.98,35.9,35.94,34815.0,35.5967,35.6264,35.5472,35.5868,34815.0
2022-07-28 15:40:00,35.94,35.96,35.89,35.96,40708.0,35.5868,35.6066,35.5373,35.6066,40708.0
2022-07-28 15:50:00,35.95,36.08,35.95,36.03,216978.0,35.5967,35.7255,35.5967,35.6759,216978.0
2022-07-29 09:30:00,36.18,36.26,35.87,35.91,55066.0,35.8245,35.9037,35.5175,35.5571,55066.0
2022-07-29 09:40:00,35.91,36.04,35.88,35.91,83205.0,35.5571,35.6858,35.5274,35.5571,83205.0
2022-07-29 09:50:00,35.91,36.19,35.9,36.07,162025.0,35.5571,35.8344,35.5472,35.7156,162025.0
2022-07-29 10:00:00,36.08,36.37,35.99,36.25,296791.0,35.7255,36.0126,35.6363,35.8938,296791.0
2022-07-29 10:10:00,36.25,36.33,36.2,36.32,31168.0,35.8938,35.973,35.8443,35.9631,31168.0
2022-07-29 10:20:00,36.32,36.44,36.23,36.35,115595.0,35.9631,36.0819,35.874,35.9928,115595.0
2022-07-29 10:30:00,36.36,36.41,36.33,36.34,46183.0,36.0027,36.0522,35.973,35.9829,46183.0
2022-07-29 10:40:00,36.34,36.47,36.31,36.31,31542.0,35.9829,36.1116,35.9532,35.9532,31542.0
2022-07-29 10:50:00,36.31,36.35,36.28,36.29,25521.0,35.9532,35.9928,35.9235,35.9334,25521.0
2022-07-29 11:00:00,36.28,36.4,36.23,36.39,50863.0,35.9235,36.0423,35.874,36.0324,50863.0
2022-07-29 11:10:00,36.4,36.44,36.34,36.43,25211.0,36.0423,36.0819,35.9829,36.072,25211.0
2022-07-29 11:20:00,36.43,36.46,36.38,36.44,34752.0,36.072,36.1017,36.0225,36.0819,34752.0
2022-07-29 11:30:00,36.43,36.46,36.35,36.45,22602.0,36.072,36.1017,35.9928,36.0918,22602.0
2022-07-29 11:40:00,36.45,36.53,36.41,36.41,19693.0,36.0918,36.171,36.0522,36.0522,19693.0
2022-07-29 11:50:00,36.41,36.44,36.38,36.38,40664.0,36.0522,36.0819,36.0225,36.0225,40664.0
2022-07-29 12:00:00,36.38,36.38,36.3,36.3,11406.0,36.0225,36.0225,35.9433,35.9433,11406.0
2022-07-29 12:10:00,36.31,36.48,36.31,36.41,61631.0,35.9532,36.1215,35.9532,36.0522,61631.0
2022-07-29 12:20:00,36.41,36.45,36.39,36.39,17021.0,36.0522,36.0918,36.0324,36.0324,17021.0
2022-07-29 12:30:00,36.39,36.43,36.36,36.38,76016.0,36.0324,36.072,36.0027,36.0225,76016.0
2022-07-29 12:40:00,36.38,36.46,36.36,36.41,14698.0,36.0225,36.1017,36.0027,36.0522,14698.0
2022-07-29 12:50:00,36.41,36.41,36.33,36.36,44979.0,36.0522,36.0522,35.973,36.0027,44979.0
2022-07-29 13:00:00,36.36,36.44,36.34,36.43,28223.0,36.0027,36.0819,35.9829,36.072,28223.0
2022-07-29 13:10:00,36.45,36.49,36.42,36.45,15357.0,36.0918,36.1314,36.0621,36.0918,15357.0
2022-07-29 13:20:00,36.45,36.55,36.42,36.54,77186.0,36.0918,36.1908,36.0621,36.1809,77186.0
2022-07-29 13:30:00,36.55,36.64,36.54,36.64,19234.0,36.1908,36.28,36.1809,36.28,19234.0
2022-07-29 13:40:00,36.64,36.72,36.61,36.71,53829.0,36.28,36.3592,36.2502,36.3493,53829.0
2022-07-29 13:50:00,36.72,36.79,36.7,36.74,100278.0,36.3592,36.4285,36.3394,36.379,100278.0
2022-07-29 14:00:00,36.74,36.85,36.7,36.84,41400.0,36.379,36.4879,36.3394,36.478,41400.0
2022-07-29 14:10:00,36.83,36.83,36.76,36.82,8858.0,36.4681,36.4681,36.3988,36.4582,8858.0
2022-07-29 14:20:00,36.82,36.89,36.78,36.85,93887.0,36.4582,36.5275,36.4186,36.4879,93887.0
2022-07-29 14:30:00,36.86,36.88,36.8,36.88,30149.0,36.4978,36.5176,36.4384,36.5176,30149.0
2022-07-29 14:40:00,36.88,36.97,36.85,36.91,61179.0,36.5176,36.6067,36.4879,36.5473,61179.0
2022-07-29 14:50:00,36.9,36.96,36.87,36.94,35955.0,36.5374,36.5968,36.5077,36.577,35955.0
2022-07-29 15:00:00,36.94,36.99,36.89,36.97,194097.0,36.577,36.6265,36.5275,36.6067,194097.0
2022-07-29 15:10:00,36.97,37.05,36.95,37.01,73716.0,36.6067,36.6859,36.5869,36.6463,73716.0
2022-07-29 15:20:00,37.0,37.05,36.98,37.05,59657.0,36.6364,36.6859,36.6166,36.6859,59657.0
2022-07-29 15:30:00,37.05,37.11,37.02,37.02,76091.0,36.6859,36.7453,36.6562,36.6562,76091.0
2022-07-29 15:40:00,37.02,37.12,36.97,37.09,223642.0,36.6562,36.7552,36.6067,36.7255,223642.0
2022-07-29 15:50:00,37.09,37.15,37.04,37.13,397724.0,36.7255,36.7849,36.676,36.7651,397724.0
2022-08-01 09:30:00,36.96,37.24,36.88,37.02,388610.0,36.5968,36.8741,36.5176,36.6562,388610.0
2022-08-01 09:40:00,37.0,37.17,36.85,37.17,172135.0,36.6364,36.8047,36.4879,36.8047,172135.0
2022-08-01 09:50:00,37.16,37.39,37.16,37.31,42333.0,36.7948,37.0226,36.7948,36.9434,42333.0
2022-08-01 10:00:00,37.31,37.64,37.31,37.5,86213.0,36.9434,37.2701,36.9434,37.1315,86213.0
2022-08-01 10:10:00,37.47,37.51,37.24,37.24,52354.0,37.1018,37.1414,36.8741,36.8741,52354.0
2022-08-01 10:20:00,37.22,37.27,37.08,37.12,48684.0,36.8543,36.9038,36.7156,36.7552,48684.0
2022-08-01 10:30:00,37.13,37.19,37.1,37.15,37886.0,36.7651,36.8245,36.7354,36.7849,37886.0
2022-08-01 10:40:00,37.16,37.23,37.13,37.2,30745.0,36.7948,36.8642,36.7651,36.8344,30745.0
2022-08-01 10:50:00,37.2,37.3,37.19,37.27,75385.0,36.8344,36.9335,36.8245,36.9038,75385.0
2022-08-01 11:00:00,37.28,37.32,37.17,37.25,74000.0,36.9137,36.9533,36.8047,36.884,74000.0
2022-08-01 11:10:00,37.25,37.27,37.09,37.1,235886.0,36.884,36.9038,36.7255,36.7354,235886.0
2022-08-01 11:20:00,37.1,37.25,37.09,37.23,58495.0,36.7354,36.884,36.7255,36.8642,58495.0
2022-08-01 11:30:00,37.22,37.22,37.14,37.15,43293.0,36.8543,36.8543,36.775,36.7849,43293.0
2022-08-01 11:40:00,37.15,37.21,37.14,37.19,45629.0,36.7849,36.8443,36.775,36.8245,45629.0
2022-08-01 11:50:00,37.2,37.21,37.09,37.15,77538.0,36.8344,36.8443,36.7255,36.7849,77538.0
2022-08-01 12:00:00,37.15,37.21,37.14,37.18,42763.0,36.7849,36.8443,36.775,36.8146,42763.0
2022-08-01 12:10:00,37.18,37.21,37.14,37.21,59055.0,36.8146,36.8443,36.775,36.8443,59055.0
2022-08-01 12:20:00,37.2,37.25,37.17,37.22,49814.0,36.8344,36.884,36.8047,36.8543,49814.0
2022-08-01 12:30:00,37.22,37.38,37.2,37.38,58023.0,36.8543,37.0127,36.8344,37.0127,58023.0
2022-08-01 12:40:00,37.38,37.42,37.32,37.37,69668.0,37.0127,37.0523,36.9533,37.0028,69668.0
2022-08-01 12:50:00,37.36,37.36,37.24,37.3,71166.0,36.9929,36.9929,36.8741,36.9335,71166.0
2022-08-01 13:00:00,37.29,37.29,37.17,37.23,67316.0,36.9236,36.9236,36.8047,36.8642,67316.0
2022-08-01 13:10:00,37.23,37.23,37.16,37.18,87993.0,36.8642,36.8642,36.7948,36.8146,87993.0
2022-08-01 13:20:00,37.18,37.19,37.11,37.16,207762.0,36.8146,36.8245,36.7453,36.7948,207762.0
2022-08-01 13:30:00,37.16,37.16,37.07,37.07,178847.0,36.7948,36.7948,36.7057,36.7057,178847.0
2022-08-01 13:40:00,37.06,37.16,37.03,37.16,88180.0,36.6958,36.7948,36.6661,36.7948,88180.0
2022-08-01 13:50:00,37.17,37.25,37.15,37.21,49051.0,36.8047,36.884,36.7849,36.8443,49051.0
2022-08-01 14:00:00,37.2,37.29,37.18,37.29,49363.0,36.8344,36.9236,36.8146,36.9236,49363.0
2022-08-01 14:10:00,37.3,37.42,37.3,37.34,49794.0,36.9335,37.0523,36.9335,36.9731,49794.0
2022-08-01 14:20:00,37.34,37.46,37.33,37.45,58629.0,36.9731,37.0919,36.9632,37.082,58629.0
2022-08-01 14:30:00,37.45,37.51,37.42,37.44,68111.0,37.082,37.1414,37.0523,37.0721,68111.0
2022-08-01 14:40:00,37.44,37.47,37.38,37.4,73536.0,37.0721,37.1018,37.0127,37.0325,73536.0
2022-08-01 14:50:00,37.37,37.58,37.35,37.52,55082.0,37.0028,37.2107,36.983,37.1513,55082.0
2022-08-01 15:00:00,37.52,37.54,37.47,37.54,62686.0,37.1513,37.1711,37.1018,37.1711,62686.0
2022-08-01 15:10:00,37.53,37.57,37.45,37.47,80006.0,37.1612,37.2008,37.082,37.1018,80006.0
2022-08-01 15:20:00,37.46,37.46,37.29,37.29,112289.0,37.0919,37.0919,36.9236,36.9236,112289.0
2022-08-01 15:30:00,37.29,37.31,37.25,37.3,196760.0,36.9236,36.9434,36.884,36.9335,196760.0
2022-08-01 15:40:00,37.29,37.32,37.25,37.3,153789.0,36.9236,36.9533,36.884,36.9335,153789.0
2022-08-01 15:50:00,37.3,37.38,37.26,37.35,358885.0,36.9335,37.0127,36.8939,36.983,358885.0
2022-08-02 09:30:00,37.22,37.28,36.95,37.06,92832.0,36.8543,36.9137,36.5869,36.6958,92832.0
2022-08-02 09:40:00,37.05,37.16,36.95,37.08,166845.0,36.6859,36.7948,36.5869,36.7156,166845.0
2022-08-02 09:50:00,37.05,37.13,36.93,37.02,156028.0,36.6859,36.7651,36.5671,36.6562,156028.0
2022-08-02 10:00:00,37.0,37.14,37.0,37.03,31998.0,36.6364,36.775,36.6364,36.6661,31998.0
2022-08-02 10:10:00,37.02,37.12,36.98,37.08,30897.0,36.6562,36.7552,36.6166,36.7156,30897.0
2022-08-02 10:20:00,37.08,37.1,36.98,37.04,103793.0,36.7156,36.7354,36.6166,36.676,103793.0
2022-08-02 10:30:00,37.04,37.14,37.0,37.14,44307.0,36.676,36.775,36.6364,36.775,44307.0
2022-08-02 10:40:00,37.15,37.27,37.12,37.25,31401.0,36.7849,36.9038,36.7552,36.884,31401.0
2022-08-02 10:50:00,37.24,37.39,37.24,37.33,25671.0,36.8741,37.0226,36.8741,36.9632,25671.0
2022-08-02 11:00:00,37.32,37.35,37.15,37.21,29892.0,36.9533,36.983,36.7849,36.8443,29892.0
2022-08-02 11:10:00,37.21,37.27,37.17,37.26,27185.0,36.8443,36.9038,36.8047,36.8939,27185.0
2022-08-02 11:20:00,37.26,37.4,37.26,37.36,24961.0,36.8939,37.0325,36.8939,36.9929,24961.0
2022-08-02 11:30:00,37.36,37.43,37.28,37.42,28327.0,36.9929,37.0622,36.9137,37.0523,28327.0
2022-08-02 11:40:00,37.43,37.52,37.4,37.47,28201.0,37.0622,37.1513,37.0325,37.1018,28201.0
2022-08-02 11:50:00,37.47,37.51,37.43,37.43,18558.0,37.1018,37.1414,37.0622,37.0622,18558.0
2022-08-02 12:00:00,37.44,37.54,37.44,37.5,18558.0,37.0721,37.1711,37.0721,37.1315,18558.0
2022-08-02 12:10:00,37.5,37.58,37.49,37.55,21225.0,37.1315,37.2107,37.1216,37.181,21225.0
2022-08-02 12:20:00,37.55,37.62,37.53,37.55,17576.0,37.181,37.2503,37.1612,37.181,17576.0
2022-08-02 12:30:00,37.55,37.62,37.54,37.61,19139.0,37.181,37.2503,37.1711,37.2404,19139.0
2022-08-02 12:40:00,37.63,37.69,37.58,37.59,35412.0,37.2602,37.3196,37.2107,37.2206,35412.0
2022-08-02 12:50:00,37.6,37.6,37.41,37.47,56377.0,37.2305,37.2305,37.0424,37.1018,56377.0
2022-08-02 13:00:00,37.47,37.49,37.43,37.49,40833.0,37.1018,37.1216,37.0622,37.1216,40833.0
2022-08-02 13:10:00,37.5,37.55,37.48,37.51,19502.0,37.1315,37.181,37.1117,37.1414,19502.0
2022-08-02 13:20:00,37.52,37.52,37.42,37.43,29600.0,37.1513,37.1513,37.0523,37.0622,29600.0
2022-08-02 13:30:00,37.42,37.44,37.35,37.43,34581.0,37.0523,37.0721,36.983,37.0622,34581.0
2022-08-02 13:40:00,37.44,37.5,37.39,37.4,22464.0,37.0721,37.1315,37.0226,37.0325,22464.0
2022-08-02 13:50:00,37.4,37.45,37.36,37.44,19350.0,37.0325,37.082,36.9929,37.0721,19350.0
2022-08-02 14:00:00,37.44,37.45,37.37,37.4,63193.0,37.0721,37.082,37.0028,37.0325,63193.0
2022-08-02 14:10:00,37.4,37.43,37.38,37.4,51144.0,37.0325,37.0622,37.0127,37.0325,51144.0
2022-08-02 14:20:00,37.41,37.48,37.38,37.47,36431.0,37.0424,37.1117,37.0127,37.1018,36431.0
2022-08-02 14:30:00,37.47,37.47,37.33,37.33,51120.0,37.1018,37.1018,36.9632,36.9632,51120.0
2022-08-02 14:40:00,37.33,37.36,37.29,37.34,23928.0,36.9632,36.9929,36.9236,36.9731,23928.0
2022-08-02 14:50:00,37.35,37.35,37.25,37.29,49350.0,36.983,36.983,36.884,36.9236,49350.0
2022-08-02 15:00:00,37.3,37.32,37.16,37.17,86504.0,36.9335,36.9533,36.7948,36.8047,86504.0
2022-08-02 15:10:00,37.18,37.27,37.14,37.26,194704.0,36.8146,36.9038,36.775,36.8939,194704.0
2022-08-02 15:20:00,37.25,37.29,37.19,37.27,36751.0,36.884,36.9236,36.8245,36.9038,36751.0
2022-08-02 15:30:00,37.27,37.4,37.26,37.36,171237.0,36.9038,37.0325,36.8939,36.9929,171237.0
2022-08-02 15:40:00,37.36,37.36,37.26,37.29,183880.0,36.9929,36.9929,36.8939,36.9236,183880.0
2022-08-02 15:50:00,37.28,37.31,37.16,37.21,494648.0,36.9137,36.9434,36.7948,36.8443,494648.0
2022-08-03 09:30:00,37.48,37.48,37.23,37.25,71352.0,37.1117,37.1117,36.8642,36.884,71352.0
2022-08-03 09:40:00,37.23,37.26,37.03,37.15,90449.0,36.8642,36.8939,36.6661,36.7849,90449.0
2022-08-03 09:50:00,37.16,37.21,37.09,37.18,124022.0,36.7948,36.8443,36.7255,36.8146,124022.0
2022-08-03 10:00:00,37.16,37.18,36.99,37.02,70873.0,36.7948,36.8146,36.6265,36.6562,70873.0
2022-08-03 10:10:00,37.04,37.17,36.89,36.9,210371.0,36.676,36.8047,36.5275,36.5374,210371.0
2022-08-03 10:20:00,36.91,37.04,36.88,37.03,88897.0,36.5473,36.676,36.5176,36.6661,88897.0
2022-08-03 10:30:00,37.03,37.11,36.94,36.96,40879.0,36.6661,36.7453,36.577,36.5968,40879.0
2022-08-03 10:40:00,36.95,36.98,36.88,36.94,50409.0,36.5869,36.6166,36.5176,36.577,50409.0
2022-08-03 10:50:00,36.95,37.01,36.89,36.95,61150.0,36.5869,36.6463,36.5275,36.5869,61150.0
2022-08-03 11:00:00,36.95,37.06,36.93,37.01,175174.0,36.5869,36.6958,36.5671,36.6463,175174.0
2022-08-03 11:10:00,37.02,37.06,36.98,36.98,91684.0,36.6562,36.6958,36.6166,36.6166,91684.0
2022-08-03 11:20:00,36.98,37.03,36.93,36.99,58622.0,36.6166,36.6661,36.5671,36.6265,58622.0
2022-08-03 11:30:00,37.0,37.06,36.98,37.06,66456.0,36.6364,36.6958,36.6166,36.6958,66456.0
2022-08-03 11:40:00,37.06,37.08,37.02,37.03,79922.0,36.6958,36.7156,36.6562,36.6661,79922.0
2022-08-03 11:50:00,37.03,37.04,36.96,36.98,31772.0,36.6661,36.676,36.5968,36.6166,31772.0
2022-08-03 12:00:00,36.99,37.02,36.95,36.99,79914.0,36.6265,36.6562,36.5869,36.6265,79914.0
2022-08-03 12:10:00,37.0,37.02,36.93,37.0,32215.0,36.6364,36.6562,36.5671,36.6364,32215.0
2022-08-03 12:20:00,37.0,37.04,36.97,37.01,68590.0,36.6364,36.676,36.6067,36.6463,68590.0
2022-08-03 12:30:00,37.0,37.03,36.96,36.96,95271.0,36.6364,36.6661,36.5968,36.5968,95271.0
2022-08-03 12:40:00,36.98,37.07,36.97,36.99,257538.0,36.6166,36.7057,36.6067,36.6265,257538.0
2022-08-03 12:50:00,36.98,37.04,36.95,37.03,47960.0,36.6166,36.676,36.5869,36.6661,47960.0
2022-08-03 13:00:00,37.04,37.2,37.04,37.1,67975.0,36.676,36.8344,36.676,36.7354,67975.0
2022-08-03 13:10:00,37.1,37.15,37.07,37.12,27808.0,36.7354,36.7849,36.7057,36.7552,27808.0
2022-08-03 13:20:00,37.11,37.15,37.07,37.15,34393.0,36.7453,36.7849,36.7057,36.7849,34393.0
2022-08-03 13:30:00,37.15,37.2,37.13,37.15,31686.0,36.7849,36.8344,36.7651,36.7849,31686.0
2022-08-03 13:40:00,37.14,37.26,37.09,37.26,48807.0,36.775,36.8939,36.7255,36.8939,48807.0
2022-08-03 13:50:00,37.25,37.32,37.21,37.28,36949.0,36.884,36.9533,36.8443,36.9137,36949.0
2022-08-03 14:00:00,37.27,37.27,37.19,37.2,112748.0,36.9038,36.9038,36.8245,36.8344,112748.0
2022-08-03 14:10:00,37.22,37.32,37.19,37.24,300295.0,36.8543,36.9533,36.8245,36.8741,300295.0
2022-08-03 14:20:00,37.24,37.28,37.18,37.2,206456.0,36.8741,36.9137,36.8146,36.8344,206456.0
2022-08-03 14:30:00,37.2,37.25,37.19,37.23,76454.0,36.8344,36.884,36.8245,36.8642,76454.0
2022-08-03 14:40:00,37.23,37.29,37.2,37.29,163223.0,36.8642,36.9236,36.8344,36.9236,163223.0
2022-08-03 14:50:00,37.29,37.35,37.25,37.27,102811.0,36.9236,36.983,36.884,36.9038,102811.0
2022-08-03 15:00:00,37.27,37.33,37.26,37.27,178294.0,36.9038,36.9632,36.8939,36.9038,178294.0
2022-08-03 15:10:00,37.26,37.36,37.24,37.25,166422.0,36.8939,36.9929,36.8741,36.884,166422.0
2022-08-03 15:20:00,37.25,37.42,37.24,37.38,117816.0,36.884,37.0523,36.8741,37.0127,117816.0
2022-08-03 15:30:00,37.37,37.42,37.3,37.33,96713.0,37.0028,37.0523,36.9335,36.9632,96713.0
2022-08-03 15:40:00,37.34,37.34,37.23,37.27,245172.0,36.9731,36.9731,36.8642,36.9038,245172.0
2022-08-03 15:50:00,37.27,37.31,37.23,37.26,439228.0,36.9038,36.9434,36.8642,36.8939,439228.0
2022-08-04 09:30:00,36.76,37.49,36.65,36.95,53299.0,36.4184,37.1416,36.3094,36.6066,53299.0
2022-08-04 09:40:00,36.94,37.56,36.79,37.36,88437.0,36.5967,37.211,36.4481,37.0128,88437.0
2022-08-04 09:50:00,37.35,37.5,37.16,37.45,37691.0,37.0029,37.1515,36.8147,37.102,37691.0
2022-08-04 10:00:00,37.47,37.85,37.46,37.82,35925.0,37.1218,37.4983,37.1119,37.4685,35925.0
2022-08-04 10:10:00,37.8,37.87,37.75,37.8,23570.0,37.4487,37.5181,37.3992,37.4487,23570.0
2022-08-04 10:20:00,37.78,38.06,37.73,38.0,53349.0,37.4289,37.7063,37.3794,37.6469,53349.0
2022-08-04 10:30:00,38.0,38.07,37.84,37.86,45967.0,37.6469,37.7162,37.4884,37.5082,45967.0
2022-08-04 10:40:00,37.88,37.88,37.66,37.8,36110.0,37.528,37.528,37.31,37.4487,36110.0
2022-08-04 10:50:00,37.79,37.88,37.72,37.74,27548.0,37.4388,37.528,37.3695,37.3893,27548.0
2022-08-04 11:00:00,37.73,37.73,37.53,37.59,115908.0,37.3794,37.3794,37.1812,37.2407,115908.0
2022-08-04 11:10:00,37.59,37.62,37.54,37.6,38642.0,37.2407,37.2704,37.1911,37.2506,38642.0
2022-08-04 11:20:00,37.59,37.61,37.4,37.47,64849.0,37.2407,37.2605,37.0524,37.1218,64849.0
2022-08-04 11:30:00,37.46,37.47,37.3,37.3,34214.0,37.1119,37.1218,36.9534,36.9534,34214.0
2022-08-04 11:40:00,37.3,37.34,37.24,37.3,68129.0,36.9534,36.993,36.8939,36.9534,68129.0
2022-08-04 11:50:00,37.3,37.37,37.28,37.36,152818.0,36.9534,37.0227,36.9336,37.0128,152818.0
2022-08-04 12:00:00,37.37,37.42,37.22,37.31,75145.0,37.0227,37.0723,36.8741,36.9633,75145.0
2022-08-04 12:10:00,37.31,37.33,37.21,37.28,74831.0,36.9633,36.9831,36.8642,36.9336,74831.0
2022-08-04 12:20:00,37.28,37.33,37.24,37.3,32737.0,36.9336,36.9831,36.8939,36.9534,32737.0
2022-08-04 12:30:00,37.29,37.31,37.26,37.27,27386.0,36.9435,36.9633,36.9137,36.9236,27386.0
2022-08-04 12:40:00,37.27,37.29,37.2,37.24,14177.0,36.9236,36.9435,36.8543,36.8939,14177.0
2022-08-04 12:50:00,37.23,37.34,37.23,37.3,25072.0,36.884,36.993,36.884,36.9534,25072.0
2022-08-04 13:00:00,37.32,37.35,37.22,37.22,19259.0,36.9732,37.0029,36.8741,36.8741,19259.0
2022-08-04 13:10:00,37.22,37.28,37.19,37.26,65477.0,36.8741,36.9336,36.8444,36.9137,65477.0
2022-08-04 13:20:00,37.26,37.29,37.21,37.27,25062.0,36.9137,36.9435,36.8642,36.9236,25062.0
2022-08-04 13:30:00,37.25,37.26,37.21,37.23,38500.0,36.9038,36.9137,36.8642,36.884,38500.0
2022-08-04 13:40:00,37.24,37.25,37.09,37.23,33236.0,36.8939,36.9038,36.7453,36.884,33236.0
2022-08-04 13:50:00,37.22,37.23,37.13,37.15,39433.0,36.8741,36.884,36.7849,36.8048,39433.0
2022-08-04 14:00:00,37.14,37.17,37.12,37.15,38450.0,36.7949,36.8246,36.775,36.8048,38450.0
2022-08-04 14:10:00,37.16,37.17,37.11,37.15,33292.0,36.8147,36.8246,36.7651,36.8048,33292.0
2022-08-04 14:20:00,37.15,37.24,37.14,37.16,55533.0,36.8048,36.8939,36.7949,36.8147,55533.0
2022-08-04 14:30:00,37.18,37.21,37.08,37.11,38228.0,36.8345,36.8642,36.7354,36.7651,38228.0
2022-08-04 14:40:00,37.11,37.11,37.02,37.02,36639.0,36.7651,36.7651,36.676,36.676,36639.0
2022-08-04 14:50:00,37.02,37.09,37.02,37.03,51038.0,36.676,36.7453,36.676,36.6859,51038.0
2022-08-04 15:00:00,37.01,37.18,36.99,37.17,51907.0,36.6661,36.8345,36.6463,36.8246,51907.0
2022-08-04 15:10:00,37.18,37.19,37.11,37.16,59869.0,36.8345,36.8444,36.7651,36.8147,59869.0
2022-08-04 15:20:00,37.16,37.24,37.12,37.16,53631.0,36.8147,36.8939,36.775,36.8147,53631.0
2022-08-04 15:30:00,37.16,37.16,36.93,37.03,78236.0,36.8147,36.8147,36.5868,36.6859,78236.0
2022-08-04 15:40:00,37.01,37.04,36.93,36.97,134766.0,36.6661,36.6958,36.5868,36.6264,134766.0
2022-08-04 15:50:00,36.97,37.13,36.96,37.12,349258.0,36.6264,36.7849,36.6165,36.775,349258.0
2022-08-05 09:30:00,36.7,36.9,36.56,36.88,34560.0,36.3589,36.5571,36.2202,36.5373,34560.0
2022-08-05 09:40:00,36.91,36.99,36.87,36.87,18789.0,36.567,36.6463,36.5274,36.5274,18789.0
2022-08-05 09:50:00,36.89,36.98,36.82,36.97,25309.0,36.5472,36.6363,36.4778,36.6264,25309.0
2022-08-05 10:00:00,37.0,37.09,36.97,37.02,17414.0,36.6562,36.7453,36.6264,36.676,17414.0
2022-08-05 10:10:00,37.02,37.04,36.85,36.95,35713.0,36.676,36.6958,36.5076,36.6066,35713.0
2022-08-05 10:20:00,36.96,36.96,36.75,36.84,17993.0,36.6165,36.6165,36.4085,36.4976,17993.0
2022-08-05 10:30:00,36.84,36.84,36.7,36.77,17383.0,36.4976,36.4976,36.3589,36.4283,17383.0
2022-08-05 10:40:00,36.76,36.77,36.62,36.62,43164.0,36.4184,36.4283,36.2797,36.2797,43164.0
2022-08-05 10:50:00,36.63,36.65,36.51,36.59,83990.0,36.2896,36.3094,36.1707,36.25,83990.0
2022-08-05 11:00:00,36.59,36.59,36.42,36.48,33297.0,36.25,36.25,36.0815,36.141,33297.0
2022-08-05 11:10:00,36.5,36.53,36.43,36.5,78619.0,36.1608,36.1905,36.0915,36.1608,78619.0
2022-08-05 11:20:00,36.51,36.51,36.28,36.29,21656.0,36.1707,36.1707,35.9428,35.9528,21656.0
2022-08-05 11:30:00,36.29,36.39,36.28,36.33,37764.0,35.9528,36.0518,35.9428,35.9924,37764.0
2022-08-05 11:40:00,36.32,36.43,36.32,36.34,34444.0,35.9825,36.0915,35.9825,36.0023,34444.0
2022-08-05 11:50:00,36.33,36.38,36.3,36.35,16174.0,35.9924,36.0419,35.9627,36.0122,16174.0
2022-08-05 12:00:00,36.35,36.49,36.34,36.48,17950.0,36.0122,36.1509,36.0023,36.141,17950.0
2022-08-05 12:10:00,36.47,36.6,36.46,36.58,17600.0,36.1311,36.2599,36.1212,36.2401,17600.0
2022-08-05 12:20:00,36.58,36.63,36.56,36.6,17968.0,36.2401,36.2896,36.2202,36.2599,17968.0
2022-08-05 12:30:00,36.59,36.68,36.56,36.67,15888.0,36.25,36.3391,36.2202,36.3292,15888.0
2022-08-05 12:40:00,36.64,36.78,36.63,36.77,11625.0,36.2995,36.4382,36.2896,36.4283,11625.0
2022-08-05 12:50:00,36.77,36.82,36.76,36.8,12981.0,36.4283,36.4778,36.4184,36.458,12981.0
2022-08-05 13:00:00,36.8,36.86,36.76,36.84,45278.0,36.458,36.5175,36.4184,36.4976,45278.0
2022-08-05 13:10:00,36.84,36.91,36.84,36.84,8093.0,36.4976,36.567,36.4976,36.4976,8093.0
2022-08-05 13:20:00,36.84,36.87,36.82,36.87,11136.0,36.4976,36.5274,36.4778,36.5274,11136.0
2022-08-05 13:30:00,36.87,37.06,36.86,37.05,145006.0,36.5274,36.7156,36.5175,36.7057,145006.0
2022-08-05 13:40:00,37.05,37.09,36.98,36.99,17737.0,36.7057,36.7453,36.6363,36.6463,17737.0
2022-08-05 13:50:00,37.0,37.04,36.98,37.01,15564.0,36.6562,36.6958,36.6363,36.6661,15564.0
2022-08-05 14:00:00,37.01,37.09,36.99,37.03,13541.0,36.6661,36.7453,36.6463,36.6859,13541.0
2022-08-05 14:10:00,37.03,37.07,37.01,37.07,17279.0,36.6859,36.7255,36.6661,36.7255,17279.0
2022-08-05 14:20:00,37.08,37.14,37.0,37.01,15456.0,36.7354,36.7949,36.6562,36.6661,15456.0
2022-08-05 14:30:00,37.0,37.05,36.96,37.05,14837.0,36.6562,36.7057,36.6165,36.7057,14837.0
2022-08-05 14:40:00,37.05,37.13,37.02,37.1,15078.0,36.7057,36.7849,36.676,36.7552,15078.0
2022-08-05 14:50:00,37.1,37.13,37.06,37.11,19710.0,36.7552,36.7849,36.7156,36.7651,19710.0
2022-08-05 15:00:00,37.12,37.12,37.04,37.09,13064.0,36.775,36.775,36.6958,36.7453,13064.0
2022-08-05 15:10:00,37.09,37.12,37.06,37.07,16675.0,36.7453,36.775,36.7156,36.7255,16675.0
2022-08-05 15:20:00,37.08,37.09,37.02,37.08,23458.0,36.7354,36.7453,36.676,36.7354,23458.0
2022-08-05 15:30:00,37.08,37.1,37.03,37.05,32647.0,36.7354,36.7552,36.6859,36.7057,32647.0
2022-08-05 15:40:00,37.05,37.14,37.05,37.13,39660.0,36.7057,36.7949,36.7057,36.7849,39660.0
2022-08-05 15:50:00,37.15,37.17,37.05,37.06,144184.0,36.8048,36.8246,36.7057,36.7156,144184.0
2022-08-08 09:30:00,37.38,37.65,37.28,37.55,219229.0,37.0326,37.3001,36.9336,37.201,219229.0
2022-08-08 09:40:00,37.58,37.73,37.45,37.5,75785.0,37.2308,37.3794,37.102,37.1515,75785.0
2022-08-08 09:50:00,37.49,37.65,37.42,37.58,116553.0,37.1416,37.3001,37.0723,37.2308,116553.0
2022-08-08 10:00:00,37.6,37.7,37.54,37.58,22687.0,37.2506,37.3497,37.1911,37.2308,22687.0
2022-08-08 10:10:00,37.58,37.6,37.44,37.5,58841.0,37.2308,37.2506,37.0921,37.1515,58841.0
2022-08-08 10:20:00,37.48,37.61,37.48,37.58,113969.0,37.1317,37.2605,37.1317,37.2308,113969.0
2022-08-08 10:30:00,37.58,37.61,37.47,37.48,56439.0,37.2308,37.2605,37.1218,37.1317,56439.0
2022-08-08 10:40:00,37.48,37.57,37.48,37.52,24364.0,37.1317,37.2209,37.1317,37.1713,24364.0
2022-08-08 10:50:00,37.52,37.56,37.48,37.51,209754.0,37.1713,37.211,37.1317,37.1614,209754.0
2022-08-08 11:00:00,37.51,37.57,37.45,37.47,27956.0,37.1614,37.2209,37.102,37.1218,27956.0
2022-08-08 11:10:00,37.47,37.52,37.45,37.48,23780.0,37.1218,37.1713,37.102,37.1317,23780.0
2022-08-08 11:20:00,37.48,37.49,37.43,37.45,24506.0,37.1317,37.1416,37.0822,37.102,24506.0
2022-08-08 11:30:00,37.45,37.48,37.32,37.32,26197.0,37.102,37.1317,36.9732,36.9732,26197.0
2022-08-08 11:40:00,37.33,37.37,37.28,37.34,29822.0,36.9831,37.0227,36.9336,36.993,29822.0
2022-08-08 11:50:00,37.34,37.48,37.33,37.47,26776.0,36.993,37.1317,36.9831,37.1218,26776.0
2022-08-08 12:00:00,37.47,37.52,37.43,37.43,111760.0,37.1218,37.1713,37.0822,37.0822,111760.0
2022-08-08 12:10:00,37.45,37.46,37.31,37.36,59080.0,37.102,37.1119,36.9633,37.0128,59080.0
2022-08-08 12:20:00,37.36,37.41,37.33,37.36,21195.0,37.0128,37.0623,36.9831,37.0128,21195.0
2022-08-08 12:30:00,37.35,37.37,37.19,37.24,242918.0,37.0029,37.0227,36.8444,36.8939,242918.0
2022-08-08 12:40:00,37.23,37.36,37.22,37.34,24753.0,36.884,37.0128,36.8741,36.993,24753.0
2022-08-08 12:50:00,37.34,37.42,37.33,37.41,13539.0,36.993,37.0723,36.9831,37.0623,13539.0
2022-08-08 13:00:00,37.41,37.48,37.36,37.48,16139.0,37.0623,37.1317,37.0128,37.1317,16139.0
2022-08-08 13:10:00,37.48,37.51,37.43,37.46,18616.0,37.1317,37.1614,37.0822,37.1119,18616.0
2022-08-08 13:20:00,37.44,37.47,37.4,37.41,19209.0,37.0921,37.1218,37.0524,37.0623,19209.0
2022-08-08 13:30:00,37.41,37.53,37.41,37.51,16158.0,37.0623,37.1812,37.0623,37.1614,16158.0
2022-08-08 13:40:00,37.5,37.64,37.48,37.64,22568.0,37.1515,37.2902,37.1317,37.2902,22568.0
2022-08-08 13:50:00,37.64,37.74,37.55,37.67,194332.0,37.2902,37.3893,37.201,37.3199,194332.0
2022-08-08 14:00:00,37.67,37.67,37.52,37.62,32064.0,37.3199,37.3199,37.1713,37.2704,32064.0
2022-08-08 14:10:00,37.64,37.65,37.55,37.62,21932.0,37.2902,37.3001,37.201,37.2704,21932.0
2022-08-08 14:20:00,37.61,37.65,37.57,37.64,22506.0,37.2605,37.3001,37.2209,37.2902,22506.0
2022-08-08 14:30:00,37.64,37.67,37.54,37.54,609326.0,37.2902,37.3199,37.1911,37.1911,609326.0
2022-08-08 14:40:00,37.54,37.69,37.53,37.68,165339.0,37.1911,37.3397,37.1812,37.3298,165339.0
2022-08-08 14:50:00,37.68,37.71,37.62,37.71,39957.0,37.3298,37.3596,37.2704,37.3596,39957.0
2022-08-08 15:00:00,37.71,37.8,37.71,37.77,61504.0,37.3596,37.4487,37.3596,37.419,61504.0
2022-08-08 15:10:00,37.77,37.77,37.64,37.69,46920.0,37.419,37.419,37.2902,37.3397,46920.0
2022-08-08 15:20:00,37.69,37.73,37.67,37.7,66695.0,37.3397,37.3794,37.3199,37.3497,66695.0
2022-08-08 15:30:00,37.7,37.72,37.65,37.66,66741.0,37.3497,37.3695,37.3001,37.31,66741.0
2022-08-08 15:40:00,37.66,37.74,37.65,37.66,182859.0,37.31,37.3893,37.3001,37.31,182859.0
2022-08-08 15:50:00,37.65,37.66,37.55,37.56,653700.0,37.3001,37.31,37.201,37.211,653700.0
2022-08-09 09:30:00,37.57,37.73,37.31,37.58,51727.0,37.2209,37.3794,36.9633,37.2308,51727.0
2022-08-09 09:40:00,37.57,37.71,37.46,37.53,177059.0,37.2209,37.3596,37.1119,37.1812,177059.0
2022-08-09 09:50:00,37.52,37.58,37.4,37.5,46558.0,37.1713,37.2308,37.0524,37.1515,46558.0
2022-08-09 10:00:00,37.49,37.49,37.33,37.37,27258.0,37.1416,37.1416,36.9831,37.0227,27258.0
2022-08-09 10:10:00,37.37,37.51,37.34,37.44,44505.0,37.0227,37.1614,36.993,37.0921,44505.0
2022-08-09 10:20:00,37.43,37.45,37.36,37.45,25951.0,37.0822,37.102,37.0128,37.102,25951.0
2022-08-09 10:30:00,37.45,37.49,37.35,37.41,20098.0,37.102,37.1416,37.0029,37.0623,20098.0
2022-08-09 10:40:00,37.4,37.46,37.38,37.43,20725.0,37.0524,37.1119,37.0326,37.0822,20725.0
2022-08-09 10:50:00,37.43,37.47,37.27,37.37,27114.0,37.0822,37.1218,36.9236,37.0227,27114.0
2022-08-09 11:00:00,37.36,37.36,37.22,37.32,20395.0,37.0128,37.0128,36.8741,36.9732,20395.0
2022-08-09 11:10:00,37.32,37.44,37.28,37.38,54128.0,36.9732,37.0921,36.9336,37.0326,54128.0
2022-08-09 11:20:00,37.39,37.39,37.28,37.31,64089.0,37.0425,37.0425,36.9336,36.9633,64089.0
2022-08-09 11:30:00,37.31,37.31,37.26,37.3,25141.0,36.9633,36.9633,36.9137,36.9534,25141.0
2022-08-09 11:40:00,37.29,37.29,37.18,37.24,29457.0,36.9435,36.9435,36.8345,36.8939,29457.0
2022-08-09 11:50:00,37.23,37.27,37.18,37.2,38798.0,36.884,36.9236,36.8345,36.8543,38798.0
2022-08-09 12:00:00,37.2,37.25,37.19,37.22,20685.0,36.8543,36.9038,36.8444,36.8741,20685.0
2022-08-09 12:10:00,37.21,37.27,37.17,37.23,101762.0,36.8642,36.9236,36.8246,36.884,101762.0
2022-08-09 12:20:00,37.23,37.3,37.22,37.24,38725.0,36.884,36.9534,36.8741,36.8939,38725.0
2022-08-09 12:30:00,37.24,37.38,37.22,37.37,48037.0,36.8939,37.0326,36.8741,37.0227,48037.0
2022-08-09 12:40:00,37.38,37.38,37.28,37.31,21091.0,37.0326,37.0326,36.9336,36.9633,21091.0
2022-08-09 12:50:00,37.31,37.4,37.28,37.39,46734.0,36.9633,37.0524,36.9336,37.0425,46734.0
2022-08-09 13:00:00,37.38,37.42,37.36,37.4,20799.0,37.0326,37.0723,37.0128,37.0524,20799.0
2022-08-09 13:10:00,37.41,37.48,37.39,37.46,78558.0,37.0623,37.1317,37.0425,37.1119,78558.0
2022-08-09 13:20:00,37.46,37.48,37.4,37.44,27045.0,37.1119,37.1317,37.0524,37.0921,27045.0
2022-08-09 13:30:00,37.44,37.47,37.42,37.46,20508.0,37.0921,37.1218,37.0723,37.1119,20508.0
2022-08-09 13:40:00,37.45,37.49,37.42,37.47,19155.0,37.102,37.1416,37.0723,37.1218,19155.0
2022-08-09 13:50:00,37.48,37.56,37.47,37.52,45361.0,37.1317,37.211,37.1218,37.1713,45361.0
2022-08-09 14:00:00,37.52,37.52,37.44,37.47,60699.0,37.1713,37.1713,37.0921,37.1218,60699.0
2022-08-09 14:10:00,37.47,37.51,37.44,37.46,28813.0,37.1218,37.1614,37.0921,37.1119,28813.0
2022-08-09 14:20:00,37.45,37.46,37.41,37.45,25932.0,37.102,37.1119,37.0623,37.102,25932.0
2022-08-09 14:30:00,37.44,37.47,37.36,37.45,42780.0,37.0921,37.1218,37.0128,37.102,42780.0
2022-08-09 14:40:00,37.45,37.49,37.43,37.48,33954.0,37.102,37.1416,37.0822,37.1317,33954.0
2022-08-09 14:50:00,37.48,37.52,37.45,37.49,74674.0,37.1317,37.1713,37.102,37.1416,74674.0
2022-08-09 15:00:00,37.48,37.5,37.45,37.5,28976.0,37.1317,37.1515,37.102,37.1515,28976.0
2022-08-09 15:10:00,37.49,37.5,37.44,37.48,46173.0,37.1416,37.1515,37.0921,37.1317,46173.0
2022-08-09 15:20:00,37.48,37.6,37.48,37.55,154745.0,37.1317,37.2506,37.1317,37.201,154745.0
2022-08-09 15:30:00,37.55,37.58,37.49,37.52,94271.0,37.201,37.2308,37.1416,37.1713,94271.0
2022-08-09 15:40:00,37.52,37.55,37.44,37.45,141737.0,37.1713,37.201,37.0921,37.102,141737.0
2022-08-09 15:50:00,37.45,37.51,37.39,37.44,500952.0,37.102,37.1614,37.0425,37.0921,500952.0
2022-08-10 09:30:00,38.0,38.35,37.89,38.16,124005.0,37.6469,37.9936,37.5379,37.8054,124005.0
2022-08-10 09:40:00,38.16,38.3,38.1,38.25,31368.0,37.8054,37.9441,37.7459,37.8945,31368.0
2022-08-10 09:50:00,38.25,38.26,38.13,38.17,20454.0,37.8945,37.9044,37.7757,37.8153,20454.0
2022-08-10 10:00:00,38.2,38.34,38.1,38.1,36320.0,37.845,37.9837,37.7459,37.7459,36320.0
2022-08-10 10:10:00,38.14,38.2,38.03,38.05,69845.0,37.7856,37.845,37.6766,37.6964,69845.0
2022-08-10 10:20:00,38.05,38.08,37.93,38.05,125235.0,37.6964,37.7261,37.5775,37.6964,125235.0
2022-08-10 10:30:00,38.03,38.19,38.0,38.12,101649.0,37.6766,37.8351,37.6469,37.7657,101649.0
2022-08-10 10:40:00,38.13,38.19,38.09,38.11,76859.0,37.7757,37.8351,37.736,37.7558,76859.0
2022-08-10 10:50:00,38.11,38.12,38.0,38.01,64111.0,37.7558,37.7657,37.6469,37.6568,64111.0
2022-08-10 11:00:00,38.02,38.14,38.01,38.06,77929.0,37.6667,37.7856,37.6568,37.7063,77929.0
2022-08-10 11:10:00,38.07,38.08,38.02,38.07,113256.0,37.7162,37.7261,37.6667,37.7162,113256.0
2022-08-10 11:20:00,38.07,38.14,38.04,38.05,126121.0,37.7162,37.7856,37.6865,37.6964,126121.0
2022-08-10 11:30:00,38.05,38.08,37.93,37.94,142703.0,37.6964,37.7261,37.5775,37.5874,142703.0
2022-08-10 11:40:00,37.95,38.01,37.93,37.96,52655.0,37.5973,37.6568,37.5775,37.6072,52655.0
2022-08-10 11:50:00,37.95,38.02,37.9,38.01,50581.0,37.5973,37.6667,37.5478,37.6568,50581.0
2022-08-10 12:00:00,38.02,38.07,38.0,38.03,54457.0,37.6667,37.7162,37.6469,37.6766,54457.0
2022-08-10 12:10:00,38.03,38.05,37.97,37.98,34830.0,37.6766,37.6964,37.6171,37.6271,34830.0
2022-08-10 12:20:00,38.0,38.02,37.98,38.02,31012.0,37.6469,37.6667,37.6271,37.6667,31012.0
2022-08-10 12:30:00,38.02,38.05,37.98,38.05,62800.0,37.6667,37.6964,37.6271,37.6964,62800.0
2022-08-10 12:40:00,38.05,38.14,38.04,38.08,107969.0,37.6964,37.7856,37.6865,37.7261,107969.0
2022-08-10 12:50:00,38.09,38.1,38.04,38.09,126815.0,37.736,37.7459,37.6865,37.736,126815.0
2022-08-10 13:00:00,38.09,38.15,38.07,38.11,46821.0,37.736,37.7955,37.7162,37.7558,46821.0
2022-08-10 13:10:00,38.11,38.15,38.1,38.15,89698.0,37.7558,37.7955,37.7459,37.7955,89698.0
2022-08-10 13:20:00,38.14,38.15,38.07,38.08,50407.0,37.7856,37.7955,37.7162,37.7261,50407.0
2022-08-10 13:30:00,38.08,38.13,38.07,38.1,46629.0,37.7261,37.7757,37.7162,37.7459,46629.0
2022-08-10 13:40:00,38.09,38.12,38.03,38.06,56073.0,37.736,37.7657,37.6766,37.7063,56073.0
2022-08-10 13:50:00,38.07,38.07,37.98,38.02,69389.0,37.7162,37.7162,37.6271,37.6667,69389.0
2022-08-10 14:00:00,38.01,38.1,37.95,38.06,135826.0,37.6568,37.7459,37.5973,37.7063,135826.0
2022-08-10 14:10:00,38.06,38.06,37.92,37.96,55966.0,37.7063,37.7063,37.5676,37.6072,55966.0
2022-08-10 14:20:00,37.96,37.96,37.9,37.95,52707.0,37.6072,37.6072,37.5478,37.5973,52707.0
2022-08-10 14:30:00,37.95,38.0,37.92,37.96,192008.0,37.5973,37.6469,37.5676,37.6072,192008.0
2022-08-10 14:40:00,37.95,38.0,37.91,37.92,66282.0,37.5973,37.6469,37.5577,37.5676,66282.0
2022-08-10 14:50:00,37.93,37.95,37.84,37.87,66628.0,37.5775,37.5973,37.4884,37.5181,66628.0
2022-08-10 15:00:00,37.88,37.94,37.85,37.9,59021.0,37.528,37.5874,37.4983,37.5478,59021.0
2022-08-10 15:10:00,37.9,37.96,37.89,37.95,51026.0,37.5478,37.6072,37.5379,37.5973,51026.0
2022-08-10 15:20:00,37.95,37.96,37.86,37.94,84991.0,37.5973,37.6072,37.5082,37.5874,84991.0
2022-08-10 15:30:00,37.94,38.01,37.87,37.96,116680.0,37.5874,37.6568,37.5181,37.6072,116680.0
2022-08-10 15:40:00,37.97,38.01,37.95,37.95,120794.0,37.6171,37.6568,37.5973,37.5973,120794.0
2022-08-10 15:50:00,37.96,37.97,37.83,37.91,328304.0,37.6072,37.6171,37.4784,37.5577,328304.0
2022-08-11 09:30:00,38.24,38.5,38.07,38.13,89191.0,37.8846,38.1422,37.7162,37.7757,89191.0
2022-08-11 09:40:00,38.13,38.24,38.05,38.2,89562.0,37.7757,37.8846,37.6964,37.845,89562.0
2022-08-11 09:50:00,38.16,38.3,38.09,38.29,271828.0,37.8054,37.9441,37.736,37.9342,271828.0
2022-08-11 10:00:00,38.29,38.45,38.28,38.35,57719.0,37.9342,38.0927,37.9243,37.9936,57719.0
2022-08-11 10:10:00,38.36,38.53,38.31,38.52,210926.0,38.0035,38.1719,37.954,38.162,210926.0
2022-08-11 10:20:00,38.52,38.55,38.39,38.48,83362.0,38.162,38.1918,38.0332,38.1224,83362.0
2022-08-11 10:30:00,38.48,38.62,38.48,38.48,47462.0,38.1224,38.2611,38.1224,38.1224,47462.0
2022-08-11 10:40:00,38.48,38.52,38.41,38.43,41839.0,38.1224,38.162,38.0531,38.0729,41839.0
2022-08-11 10:50:00,38.42,38.47,38.4,38.41,38090.0,38.063,38.1125,38.0431,38.0531,38090.0
2022-08-11 11:00:00,38.41,38.44,38.31,38.35,30015.0,38.0531,38.0828,37.954,37.9936,30015.0
2022-08-11 11:10:00,38.38,38.44,38.35,38.36,23937.0,38.0233,38.0828,37.9936,38.0035,23937.0
2022-08-11 11:20:00,38.36,38.4,38.32,38.35,54646.0,38.0035,38.0431,37.9639,37.9936,54646.0
2022-08-11 11:30:00,38.35,38.4,38.26,38.3,23234.0,37.9936,38.0431,37.9044,37.9441,23234.0
2022-08-11 11:40:00,38.3,38.34,38.26,38.34,25255.0,37.9441,37.9837,37.9044,37.9837,25255.0
2022-08-11 11:50:00,38.34,38.35,38.29,38.32,22687.0,37.9837,37.9936,37.9342,37.9639,22687.0
2022-08-11 12:00:00,38.31,38.35,38.29,38.31,23997.0,37.954,37.9936,37.9342,37.954,23997.0
2022-08-11 12:10:00,38.3,38.32,38.24,38.28,31258.0,37.9441,37.9639,37.8846,37.9243,31258.0
2022-08-11 12:20:00,38.27,38.28,38.23,38.27,21372.0,37.9144,37.9243,37.8747,37.9144,21372.0
2022-08-11 12:30:00,38.27,38.33,38.25,38.26,30868.0,37.9144,37.9738,37.8945,37.9044,30868.0
2022-08-11 12:40:00,38.26,38.3,38.16,38.3,51538.0,37.9044,37.9441,37.8054,37.9441,51538.0
2022-08-11 12:50:00,38.3,38.37,38.28,38.34,42848.0,37.9441,38.0134,37.9243,37.9837,42848.0
2022-08-11 13:00:00,38.35,38.38,38.3,38.32,32660.0,37.9936,38.0233,37.9441,37.9639,32660.0
2022-08-11 13:10:00,38.32,38.48,38.3,38.45,55156.0,37.9639,38.1224,37.9441,38.0927,55156.0
2022-08-11 13:20:00,38.45,38.5,38.43,38.5,39166.0,38.0927,38.1422,38.0729,38.1422,39166.0
2022-08-11 13:30:00,38.5,38.5,38.44,38.47,45872.0,38.1422,38.1422,38.0828,38.1125,45872.0
2022-08-11 13:40:00,38.47,38.53,38.43,38.43,35434.0,38.1125,38.1719,38.0729,38.0729,35434.0
2022-08-11 13:50:00,38.44,38.45,38.34,38.4,97406.0,38.0828,38.0927,37.9837,38.0431,97406.0
2022-08-11 14:00:00,38.4,38.43,38.35,38.35,51118.0,38.0431,38.0729,37.9936,37.9936,51118.0
2022-08-11 14:10:00,38.35,38.43,38.33,38.43,59583.0,37.9936,38.0729,37.9738,38.0729,59583.0
2022-08-11 14:20:00,38.43,38.43,38.37,38.4,46642.0,38.0729,38.0729,38.0134,38.0431,46642.0
2022-08-11 14:30:00,38.4,38.4,38.31,38.32,42162.0,38.0431,38.0431,37.954,37.9639,42162.0
2022-08-11 14:40:00,38.32,38.34,38.26,38.27,53161.0,37.9639,37.9837,37.9044,37.9144,53161.0
2022-08-11 14:50:00,38.27,38.3,38.22,38.3,44806.0,37.9144,37.9441,37.8648,37.9441,44806.0
2022-08-11 15:00:00,38.3,38.31,38.24,38.28,61293.0,37.9441,37.954,37.8846,37.9243,61293.0
2022-08-11 15:10:00,38.28,38.28,38.17,38.23,42669.0,37.9243,37.9243,37.8153,37.8747,42669.0
2022-08-11 15:20:00,38.23,38.25,38.18,38.2,41392.0,37.8747,37.8945,37.8252,37.845,41392.0
2022-08-11 15:30:00,38.19,38.28,38.17,38.2,57755.0,37.8351,37.9243,37.8153,37.845,57755.0
2022-08-11 15:40:00,38.2,38.27,38.08,38.12,98340.0,37.845,37.9144,37.7261,37.7657,98340.0
2022-08-11 15:50:00,38.13,38.3,38.12,38.23,199476.0,37.7757,37.9441,37.7657,37.8747,199476.0
2022-08-12 09:30:00,38.45,38.52,38.39,38.41,33692.0,38.0927,38.162,38.0332,38.0531,33692.0
2022-08-12 09:40:00,38.44,38.5,38.39,38.44,75185.0,38.0828,38.1422,38.0332,38.0828,75185.0
2022-08-12 09:50:00,38.45,38.54,38.44,38.48,17940.0,38.0927,38.1818,38.0828,38.1224,17940.0
2022-08-12 10:00:00,38.47,38.47,38.33,38.38,21006.0,38.1125,38.1125,37.9738,38.0233,21006.0
2022-08-12 10:10:00,38.38,38.45,38.34,38.43,61385.0,38.0233,38.0927,37.9837,38.0729,61385.0
2022-08-12 10:20:00,38.42,38.45,38.31,38.36,17644.0,38.063,38.0927,37.954,38.0035,17644.0
2022-08-12 10:30:00,38.37,38.41,38.33,38.34,17268.0,38.0134,38.0531,37.9738,37.9837,17268.0
2022-08-12 10:40:00,38.34,38.34,38.24,38.24,64525.0,37.9837,37.9837,37.8846,37.8846,64525.0
2022-08-12 10:50:00,38.22,38.29,38.22,38.29,19534.0,37.8648,37.9342,37.8648,37.9342,19534.0
2022-08-12 11:00:00,38.29,38.29,38.21,38.24,34223.0,37.9342,37.9342,37.8549,37.8846,34223.0
2022-08-12 11:10:00,38.25,38.44,38.24,38.43,106694.0,37.8945,38.0828,37.8846,38.0729,106694.0
2022-08-12 11:20:00,38.45,38.45,38.3,38.32,51210.0,38.0927,38.0927,37.9441,37.9639,51210.0
2022-08-12 11:30:00,38.32,38.32,38.26,38.27,9743.0,37.9639,37.9639,37.9044,37.9144,9743.0
2022-08-12 11:40:00,38.27,38.3,38.2,38.28,38668.0,37.9144,37.9441,37.845,37.9243,38668.0
2022-08-12 11:50:00,38.27,38.28,38.18,38.26,33706.0,37.9144,37.9243,37.8252,37.9044,33706.0
2022-08-12 12:00:00,38.26,38.35,38.26,38.34,40184.0,37.9044,37.9936,37.9044,37.9837,40184.0
2022-08-12 12:10:00,38.34,38.4,38.33,38.34,111220.0,37.9837,38.0431,37.9738,37.9837,111220.0
2022-08-12 12:20:00,38.34,38.38,38.34,38.38,13298.0,37.9837,38.0233,37.9837,38.0233,13298.0
2022-08-12 12:30:00,38.38,38.41,38.33,38.34,15526.0,38.0233,38.0531,37.9738,37.9837,15526.0
2022-08-12 12:40:00,38.34,38.39,38.33,38.37,26801.0,37.9837,38.0332,37.9738,38.0134,26801.0
2022-08-12 12:50:00,38.38,38.38,38.28,38.28,31974.0,38.0233,38.0233,37.9243,37.9243,31974.0
2022-08-12 13:00:00,38.28,38.3,38.26,38.29,19141.0,37.9243,37.9441,37.9044,37.9342,19141.0
2022-08-12 13:10:00,38.29,38.39,38.28,38.34,51281.0,37.9342,38.0332,37.9243,37.9837,51281.0
2022-08-12 13:20:00,38.34,38.35,38.28,38.28,15684.0,37.9837,37.9936,37.9243,37.9243,15684.0
2022-08-12 13:30:00,38.29,38.3,38.24,38.26,19280.0,37.9342,37.9441,37.8846,37.9044,19280.0
2022-08-12 13:40:00,38.27,38.37,38.26,38.35,30008.0,37.9144,38.0134,37.9044,37.9936,30008.0
2022-08-12 13:50:00,38.34,38.35,38.24,38.26,105445.0,37.9837,37.9936,37.8846,37.9044,105445.0
2022-08-12 14:00:00,38.26,38.34,38.23,38.34,94172.0,37.9044,37.9837,37.8747,37.9837,94172.0
2022-08-12 14:10:00,38.37,38.46,38.35,38.46,137256.0,38.0134,38.1026,37.9936,38.1026,137256.0
2022-08-12 14:20:00,38.46,38.49,38.44,38.46,32887.0,38.1026,38.1323,38.0828,38.1026,32887.0
2022-08-12 14:30:00,38.45,38.56,38.45,38.55,187085.0,38.0927,38.2017,38.0927,38.1918,187085.0
2022-08-12 14:40:00,38.55,38.6,38.49,38.58,122744.0,38.1918,38.2413,38.1323,38.2215,122744.0
2022-08-12 14:50:00,38.59,38.62,38.51,38.52,59186.0,38.2314,38.2611,38.1521,38.162,59186.0
2022-08-12 15:00:00,38.52,38.53,38.44,38.52,93360.0,38.162,38.1719,38.0828,38.162,93360.0
2022-08-12 15:10:00,38.52,38.66,38.51,38.65,118823.0,38.162,38.3007,38.1521,38.2908,118823.0
2022-08-12 15:20:00,38.65,38.65,38.54,38.59,84836.0,38.2908,38.2908,38.1818,38.2314,84836.0
2022-08-12 15:30:00,38.59,38.6,38.54,38.59,52804.0,38.2314,38.2413,38.1818,38.2314,52804.0
2022-08-12 15:40:00,38.59,38.64,38.58,38.63,121117.0,38.2314,38.2809,38.2215,38.271,121117.0
2022-08-12 15:50:00,38.63,38.63,38.53,38.57,379729.0,38.271,38.271,38.1719,38.2116,379729.0
2022-08-15 09:30:00,38.26,38.53,38.18,38.48,45411.0,37.9044,38.1719,37.8252,38.1224,45411.0
2022-08-15 09:40:00,38.51,38.65,38.49,38.63,59428.0,38.1521,38.2908,38.1323,38.271,59428.0
2022-08-15 09:50:00,38.65,38.68,38.57,38.6,36416.0,38.2908,38.3205,38.2116,38.2413,36416.0
2022-08-15 10:00:00,38.6,38.67,38.53,38.54,37010.0,38.2413,38.3106,38.1719,38.1818,37010.0
2022-08-15 10:10:00,38.56,38.69,38.53,38.6,27510.0,38.2017,38.3305,38.1719,38.2413,27510.0
2022-08-15 10:20:00,38.57,38.6,38.53,38.57,29305.0,38.2116,38.2413,38.1719,38.2116,29305.0
2022-08-15 10:30:00,38.57,38.65,38.55,38.59,19667.0,38.2116,38.2908,38.1918,38.2314,19667.0
2022-08-15 10:40:00,38.59,38.67,38.59,38.66,74478.0,38.2314,38.3106,38.2314,38.3007,74478.0
2022-08-15 10:50:00,38.66,38.73,38.62,38.71,89959.0,38.3007,38.3701,38.2611,38.3503,89959.0
2022-08-15 11:00:00,38.71,38.8,38.71,38.73,32778.0,38.3503,38.4394,38.3503,38.3701,32778.0
2022-08-15 11:10:00,38.73,38.75,38.67,38.69,22739.0,38.3701,38.3899,38.3106,38.3305,22739.0
2022-08-15 11:20:00,38.69,38.82,38.69,38.79,20021.0,38.3305,38.4592,38.3305,38.4295,20021.0
2022-08-15 11:30:00,38.8,38.82,38.76,38.82,23336.0,38.4394,38.4592,38.3998,38.4592,23336.0
2022-08-15 11:40:00,38.82,38.9,38.79,38.87,30974.0,38.4592,38.5385,38.4295,38.5088,30974.0
2022-08-15 11:50:00,38.87,38.92,38.85,38.85,94232.0,38.5088,38.5583,38.489,38.489,94232.0
2022-08-15 12:00:00,38.84,38.97,38.84,38.92,20636.0,38.4791,38.6079,38.4791,38.5583,20636.0
2022-08-15 12:10:00,38.92,39.0,38.92,38.98,26632.0,38.5583,38.6376,38.5583,38.6178,26632.0
2022-08-15 12:20:00,38.98,38.99,38.94,38.95,28773.0,38.6178,38.6277,38.5781,38.588,28773.0
2022-08-15 12:30:00,38.95,38.98,38.9,38.9,22717.0,38.588,38.6178,38.5385,38.5385,22717.0
2022-08-15 12:40:00,38.9,38.93,38.88,38.91,16168.0,38.5385,38.5682,38.5187,38.5484,16168.0
2022-08-15 12:50:00,38.91,38.95,38.89,38.93,25247.0,38.5484,38.588,38.5286,38.5682,25247.0
2022-08-15 13:00:00,38.93,38.94,38.86,38.86,28788.0,38.5682,38.5781,38.4989,38.4989,28788.0
2022-08-15 13:10:00,38.87,38.87,38.82,38.83,60857.0,38.5088,38.5088,38.4592,38.4692,60857.0
2022-08-15 13:20:00,38.83,38.91,38.83,38.86,18664.0,38.4692,38.5484,38.4692,38.4989,18664.0
2022-08-15 13:30:00,38.87,38.88,38.82,38.83,13158.0,38.5088,38.5187,38.4592,38.4692,13158.0
2022-08-15 13:40:00,38.83,38.84,38.78,38.8,15872.0,38.4692,38.4791,38.4196,38.4394,15872.0
2022-08-15 13:50:00,38.8,38.84,38.78,38.79,16427.0,38.4394,38.4791,38.4196,38.4295,16427.0
2022-08-15 14:00:00,38.79,38.8,38.72,38.72,18085.0,38.4295,38.4394,38.3602,38.3602,18085.0
2022-08-15 14:10:00,38.73,38.73,38.69,38.73,22062.0,38.3701,38.3701,38.3305,38.3701,22062.0
2022-08-15 14:20:00,38.73,38.76,38.66,38.71,131553.0,38.3701,38.3998,38.3007,38.3503,131553.0
2022-08-15 14:30:00,38.75,38.79,38.74,38.77,35378.0,38.3899,38.4295,38.38,38.4097,35378.0
2022-08-15 14:40:00,38.77,38.78,38.7,38.75,27179.0,38.4097,38.4196,38.3404,38.3899,27179.0
2022-08-15 14:50:00,38.75,38.75,38.67,38.68,37511.0,38.3899,38.3899,38.3106,38.3205,37511.0
2022-08-15 15:00:00,38.68,38.7,38.57,38.68,78056.0,38.3205,38.3404,38.2116,38.3205,78056.0
2022-08-15 15:10:00,38.68,38.74,38.64,38.74,123672.0,38.3205,38.38,38.2809,38.38,123672.0
2022-08-15 15:20:00,38.74,38.77,38.69,38.77,159848.0,38.38,38.4097,38.3305,38.4097,159848.0
2022-08-15 15:30:00,38.77,38.83,38.74,38.78,92689.0,38.4097,38.4692,38.38,38.4196,92689.0
2022-08-15 15:40:00,38.78,38.81,38.73,38.77,168789.0,38.4196,38.4493,38.3701,38.4097,168789.0
2022-08-15 15:50:00,38.79,38.8,38.55,38.72,628288.0,38.4295,38.4394,38.1918,38.3602,628288.0
2022-08-16 09:30:00,38.75,38.95,38.69,38.9,46066.0,38.3899,38.588,38.3305,38.5385,46066.0
2022-08-16 09:40:00,38.89,38.89,38.66,38.7,31182.0,38.5286,38.5286,38.3007,38.3404,31182.0
2022-08-16 09:50:00,38.71,38.79,38.7,38.77,25383.0,38.3503,38.4295,38.3404,38.4097,25383.0
2022-08-16 10:00:00,38.79,38.86,38.73,38.76,33906.0,38.4295,38.4989,38.3701,38.3998,33906.0
2022-08-16 10:10:00,38.76,38.84,38.76,38.82,21826.0,38.3998,38.4791,38.3998,38.4592,21826.0
2022-08-16 10:20:00,38.82,38.83,38.76,38.76,18403.0,38.4592,38.4692,38.3998,38.3998,18403.0
2022-08-16 10:30:00,38.76,38.8,38.7,38.76,17889.0,38.3998,38.4394,38.3404,38.3998,17889.0
2022-08-16 10:40:00,38.78,38.88,38.77,38.87,26275.0,38.4196,38.5187,38.4097,38.5088,26275.0
2022-08-16 10:50:00,38.86,38.89,38.76,38.8,19897.0,38.4989,38.5286,38.3998,38.4394,19897.0
2022-08-16 11:00:00,38.81,38.87,38.8,38.84,15507.0,38.4493,38.5088,38.4394,38.4791,15507.0
2022-08-16 11:10:00,38.85,38.93,38.82,38.93,23663.0,38.489,38.5682,38.4592,38.5682,23663.0
2022-08-16 11:20:00,38.93,38.96,38.87,38.94,135081.0,38.5682,38.5979,38.5088,38.5781,135081.0
2022-08-16 11:30:00,38.93,38.96,38.88,38.89,112940.0,38.5682,38.5979,38.5187,38.5286,112940.0
2022-08-16 11:40:00,38.89,38.89,38.78,38.8,128894.0,38.5286,38.5286,38.4196,38.4394,128894.0
2022-08-16 11:50:00,38.79,38.88,38.78,38.86,101904.0,38.4295,38.5187,38.4196,38.4989,101904.0
2022-08-16 12:00:00,38.86,38.87,38.82,38.83,78373.0,38.4989,38.5088,38.4592,38.4692,78373.0
2022-08-16 12:10:00,38.84,38.94,38.83,38.93,72830.0,38.4791,38.5781,38.4692,38.5682,72830.0
2022-08-16 12:20:00,38.93,38.93,38.8,38.8,82227.0,38.5682,38.5682,38.4394,38.4394,82227.0
2022-08-16 12:30:00,38.8,38.86,38.79,38.81,18613.0,38.4394,38.4989,38.4295,38.4493,18613.0
2022-08-16 12:40:00,38.82,38.83,38.77,38.8,25681.0,38.4592,38.4692,38.4097,38.4394,25681.0
2022-08-16 12:50:00,38.8,38.81,38.68,38.69,23734.0,38.4394,38.4493,38.3205,38.3305,23734.0
2022-08-16 13:00:00,38.69,38.77,38.66,38.76,30101.0,38.3305,38.4097,38.3007,38.3998,30101.0
2022-08-16 13:10:00,38.77,38.82,38.76,38.82,23543.0,38.4097,38.4592,38.3998,38.4592,23543.0
2022-08-16 13:20:00,38.82,38.84,38.78,38.8,25367.0,38.4592,38.4791,38.4196,38.4394,25367.0
2022-08-16 13:30:00,38.8,38.85,38.79,38.82,36817.0,38.4394,38.489,38.4295,38.4592,36817.0
2022-08-16 13:40:00,38.82,38.83,38.79,38.82,16341.0,38.4592,38.4692,38.4295,38.4592,16341.0
2022-08-16 13:50:00,38.82,38.87,38.81,38.83,78290.0,38.4592,38.5088,38.4493,38.4692,78290.0
2022-08-16 14:00:00,38.83,38.83,38.75,38.77,51319.0,38.4692,38.4692,38.3899,38.4097,51319.0
2022-08-16 14:10:00,38.77,38.82,38.77,38.79,26839.0,38.4097,38.4592,38.4097,38.4295,26839.0
2022-08-16 14:20:00,38.79,38.81,38.69,38.71,62015.0,38.4295,38.4493,38.3305,38.3503,62015.0
2022-08-16 14:30:00,38.71,38.79,38.68,38.73,102496.0,38.3503,38.4295,38.3205,38.3701,102496.0
2022-08-16 14:40:00,38.73,38.75,38.62,38.64,43179.0,38.3701,38.3899,38.2611,38.2809,43179.0
2022-08-16 14:50:00,38.65,38.74,38.63,38.72,23281.0,38.2908,38.38,38.271,38.3602,23281.0
2022-08-16 15:00:00,38.73,38.74,38.66,38.72,23906.0,38.3701,38.38,38.3007,38.3602,23906.0
2022-08-16 15:10:00,38.71,38.77,38.69,38.76,26048.0,38.3503,38.4097,38.3305,38.3998,26048.0
2022-08-16 15:20:00,38.76,38.87,38.74,38.86,55983.0,38.3998,38.5088,38.38,38.4989,55983.0
2022-08-16 15:30:00,38.86,38.9,38.84,38.88,44142.0,38.4989,38.5385,38.4791,38.5187,44142.0
2022-08-16 15:40:00,38.88,38.9,38.79,38.8,68040.0,38.5187,38.5385,38.4295,38.4394,68040.0
2022-08-16 15:50:00,38.81,38.83,38.72,38.73,200221.0,38.4493,38.4692,38.3602,38.3701,200221.0
2022-08-17 09:30:00,38.17,38.25,38.0,38.06,55426.0,37.8153,37.8945,37.6469,37.7063,55426.0
2022-08-17 09:40:00,38.06,38.18,38.03,38.13,30596.0,37.7063,37.8252,37.6766,37.7757,30596.0
2022-08-17 09:50:00,38.13,38.21,38.09,38.17,21311.0,37.7757,37.8549,37.736,37.8153,21311.0
2022-08-17 10:00:00,38.16,38.26,38.13,38.18,24307.0,37.8054,37.9044,37.7757,37.8252,24307.0
2022-08-17 10:10:00,38.19,38.26,38.16,38.21,18731.0,37.8351,37.9044,37.8054,37.8549,18731.0
2022-08-17 10:20:00,38.21,38.24,38.09,38.11,16113.0,37.8549,37.8846,37.736,37.7558,16113.0
2022-08-17 10:30:00,38.12,38.15,38.09,38.11,25923.0,37.7657,37.7955,37.736,37.7558,25923.0
2022-08-17 10:40:00,38.1,38.16,38.09,38.13,33719.0,37.7459,37.8054,37.736,37.7757,33719.0
2022-08-17 10:50:00,38.13,38.14,38.01,38.02,21755.0,37.7757,37.7856,37.6568,37.6667,21755.0
2022-08-17 11:00:00,38.04,38.13,38.02,38.11,28397.0,37.6865,37.7757,37.6667,37.7558,28397.0
2022-08-17 11:10:00,38.11,38.13,38.03,38.07,25815.0,37.7558,37.7757,37.6766,37.7162,25815.0
2022-08-17 11:20:00,38.07,38.14,38.03,38.06,20249.0,37.7162,37.7856,37.6766,37.7063,20249.0
2022-08-17 11:30:00,38.06,38.1,37.98,37.98,15036.0,37.7063,37.7459,37.6271,37.6271,15036.0
2022-08-17 11:40:00,37.99,38.09,37.94,38.0,137418.0,37.637,37.736,37.5874,37.6469,137418.0
2022-08-17 11:50:00,38.0,38.07,37.97,37.98,17659.0,37.6469,37.7162,37.6171,37.6271,17659.0
2022-08-17 12:00:00,37.97,38.08,37.97,38.04,21919.0,37.6171,37.7261,37.6171,37.6865,21919.0
2022-08-17 12:10:00,38.04,38.08,38.03,38.03,12542.0,37.6865,37.7261,37.6766,37.6766,12542.0
2022-08-17 12:20:00,38.04,38.1,38.02,38.09,19261.0,37.6865,37.7459,37.6667,37.736,19261.0
2022-08-17 12:30:00,38.09,38.1,38.04,38.07,20122.0,37.736,37.7459,37.6865,37.7162,20122.0
2022-08-17 12:40:00,38.06,38.13,38.03,38.13,12691.0,37.7063,37.7757,37.6766,37.7757,12691.0
2022-08-17 12:50:00,38.13,38.15,38.07,38.1,18237.0,37.7757,37.7955,37.7162,37.7459,18237.0
2022-08-17 13:00:00,38.1,38.16,38.06,38.15,30019.0,37.7459,37.8054,37.7063,37.7955,30019.0
2022-08-17 13:10:00,38.15,38.18,38.1,38.16,80674.0,37.7955,37.8252,37.7459,37.8054,80674.0
2022-08-17 13:20:00,38.16,38.2,38.14,38.19,43972.0,37.8054,37.845,37.7856,37.8351,43972.0
2022-08-17 13:30:00,38.18,38.24,38.09,38.13,83521.0,37.8252,37.8846,37.736,37.7757,83521.0
2022-08-17 13:40:00,38.13,38.21,38.12,38.16,35641.0,37.7757,37.8549,37.7657,37.8054,35641.0
2022-08-17 13:50:00,38.16,38.17,38.12,38.14,12561.0,37.8054,37.8153,37.7657,37.7856,12561.0
2022-08-17 14:00:00,38.14,38.25,38.11,38.22,47790.0,37.7856,37.8945,37.7558,37.8648,47790.0
2022-08-17 14:10:00,38.21,38.39,38.19,38.3,55914.0,37.8549,38.0332,37.8351,37.9441,55914.0
2022-08-17 14:20:00,38.29,38.29,38.2,38.29,34152.0,37.9342,37.9342,37.845,37.9342,34152.0
2022-08-17 14:30:00,38.29,38.35,38.24,38.35,67548.0,37.9342,37.9936,37.8846,37.9936,67548.0
2022-08-17 14:40:00,38.34,38.35,38.19,38.23,92207.0,37.9837,37.9936,37.8351,37.8747,92207.0
2022-08-17 14:50:00,38.24,38.25,38.16,38.18,179143.0,37.8846,37.8945,37.8054,37.8252,179143.0
2022-08-17 15:00:00,38.18,38.25,38.17,38.17,58501.0,37.8252,37.8945,37.8153,37.8153,58501.0
2022-08-17 15:10:00,38.19,38.22,38.08,38.2,61518.0,37.8351,37.8648,37.7261,37.845,61518.0
2022-08-17 15:20:00,38.19,38.22,38.15,38.22,79090.0,37.8351,37.8648,37.7955,37.8648,79090.0
2022-08-17 15:30:00,38.21,38.3,38.17,38.3,76591.0,37.8549,37.9441,37.8153,37.9441,76591.0
2022-08-17 15:40:00,38.3,38.33,38.25,38.26,61870.0,37.9441,37.9738,37.8945,37.9044,61870.0
2022-08-17 15:50:00,38.27,38.5,38.26,38.45,547733.0,37.9144,38.1422,37.9044,38.0927,547733.0
2022-08-18 09:30:00,38.42,38.55,38.29,38.38,77431.0,38.063,38.1918,37.9342,38.0233,77431.0
2022-08-18 09:40:00,38.43,38.57,38.38,38.54,208366.0,38.0729,38.2116,38.0233,38.1818,208366.0
2022-08-18 09:50:00,38.54,38.63,38.53,38.58,73013.0,38.1818,38.271,38.1719,38.2215,73013.0
2022-08-18 10:00:00,38.58,38.6,38.52,38.6,15750.0,38.2215,38.2413,38.162,38.2413,15750.0
2022-08-18 10:10:00,38.61,38.68,38.57,38.67,43482.0,38.2512,38.3205,38.2116,38.3106,43482.0
2022-08-18 10:20:00,38.67,38.73,38.66,38.67,17157.0,38.3106,38.3701,38.3007,38.3106,17157.0
2022-08-18 10:30:00,38.66,38.74,38.65,38.74,17256.0,38.3007,38.38,38.2908,38.38,17256.0
2022-08-18 10:40:00,38.75,38.8,38.72,38.8,35661.0,38.3899,38.4394,38.3602,38.4394,35661.0
2022-08-18 10:50:00,38.82,38.83,38.72,38.75,18597.0,38.4592,38.4692,38.3602,38.3899,18597.0
2022-08-18 11:00:00,38.76,38.77,38.6,38.6,20579.0,38.3998,38.4097,38.2413,38.2413,20579.0
2022-08-18 11:10:00,38.6,38.7,38.58,38.65,37414.0,38.2413,38.3404,38.2215,38.2908,37414.0
2022-08-18 11:20:00,38.67,38.73,38.64,38.66,15301.0,38.3106,38.3701,38.2809,38.3007,15301.0
2022-08-18 11:30:00,38.67,38.72,38.66,38.72,7104.0,38.3106,38.3602,38.3007,38.3602,7104.0
2022-08-18 11:40:00,38.74,38.75,38.72,38.74,21509.0,38.38,38.3899,38.3602,38.38,21509.0
2022-08-18 11:50:00,38.74,38.78,38.7,38.73,18050.0,38.38,38.4196,38.3404,38.3701,18050.0
2022-08-18 12:00:00,38.73,38.77,38.7,38.7,19444.0,38.3701,38.4097,38.3404,38.3404,19444.0
2022-08-18 12:10:00,38.7,38.78,38.7,38.74,23533.0,38.3404,38.4196,38.3404,38.38,23533.0
2022-08-18 12:20:00,38.74,38.74,38.65,38.66,19789.0,38.38,38.38,38.2908,38.3007,19789.0
2022-08-18 12:30:00,38.66,38.69,38.65,38.66,55509.0,38.3007,38.3305,38.2908,38.3007,55509.0
2022-08-18 12:40:00,38.67,38.7,38.64,38.69,17462.0,38.3106,38.3404,38.2809,38.3305,17462.0
2022-08-18 12:50:00,38.68,38.68,38.59,38.62,17888.0,38.3205,38.3205,38.2314,38.2611,17888.0
2022-08-18 13:00:00,38.62,38.68,38.6,38.66,18472.0,38.2611,38.3205,38.2413,38.3007,18472.0
2022-08-18 13:10:00,38.66,38.69,38.65,38.68,18423.0,38.3007,38.3305,38.2908,38.3205,18423.0
2022-08-18 13:20:00,38.68,38.68,38.64,38.68,12884.0,38.3205,38.3205,38.2809,38.3205,12884.0
2022-08-18 13:30:00,38.68,38.72,38.65,38.7,26202.0,38.3205,38.3602,38.2908,38.3404,26202.0
2022-08-18 13:40:00,38.69,38.71,38.63,38.64,24363.0,38.3305,38.3503,38.271,38.2809,24363.0
2022-08-18 13:50:00,38.64,38.68,38.64,38.68,33258.0,38.2809,38.3205,38.2809,38.3205,33258.0
2022-08-18 14:00:00,38.68,38.74,38.67,38.72,30254.0,38.3205,38.38,38.3106,38.3602,30254.0
2022-08-18 14:10:00,38.71,38.75,38.69,38.71,41737.0,38.3503,38.3899,38.3305,38.3503,41737.0
2022-08-18 14:20:00,38.7,38.71,38.65,38.7,102085.0,38.3404,38.3503,38.2908,38.3404,102085.0
2022-08-18 14:30:00,38.7,38.7,38.63,38.66,24391.0,38.3404,38.3404,38.271,38.3007,24391.0
2022-08-18 14:40:00,38.66,38.69,38.64,38.65,18274.0,38.3007,38.3305,38.2809,38.2908,18274.0
2022-08-18 14:50:00,38.65,38.67,38.64,38.64,20333.0,38.2908,38.3106,38.2809,38.2809,20333.0
2022-08-18 15:00:00,38.65,38.69,38.63,38.65,22757.0,38.2908,38.3305,38.271,38.2908,22757.0
2022-08-18 15:10:00,38.66,38.71,38.65,38.69,74560.0,38.3007,38.3503,38.2908,38.3305,74560.0
2022-08-18 15:20:00,38.69,38.72,38.65,38.69,74228.0,38.3305,38.3602,38.2908,38.3305,74228.0
2022-08-18 15:30:00,38.69,38.73,38.65,38.65,125784.0,38.3305,38.3701,38.2908,38.2908,125784.0
2022-08-18 15:40:00,38.66,38.68,38.52,38.55,58118.0,38.3007,38.3205,38.162,38.1918,58118.0
2022-08-18 15:50:00,38.56,38.56,38.35,38.45,357234.0,38.2017,38.2017,37.9936,38.0927,357234.0
2022-08-19 09:30:00,38.23,38.32,38.12,38.13,72546.0,37.8747,37.9639,37.7657,37.7757,72546.0
2022-08-19 09:40:00,38.15,38.16,37.97,37.98,14937.0,37.7955,37.8054,37.6171,37.6271,14937.0
2022-08-19 09:50:00,37.99,38.01,37.91,37.94,9577.0,37.637,37.6568,37.5577,37.5874,9577.0
2022-08-19 10:00:00,37.94,38.01,37.92,37.92,17627.0,37.5874,37.6568,37.5676,37.5676,17627.0
2022-08-19 10:10:00,37.9,37.93,37.82,37.85,27216.0,37.5478,37.5775,37.4685,37.4983,27216.0
2022-08-19 10:20:00,37.86,37.93,37.84,37.91,14391.0,37.5082,37.5775,37.4884,37.5577,14391.0
2022-08-19 10:30:00,37.91,37.96,37.87,37.91,10985.0,37.5577,37.6072,37.5181,37.5577,10985.0
2022-08-19 10:40:00,37.9,37.92,37.84,37.89,14996.0,37.5478,37.5676,37.4884,37.5379,14996.0
2022-08-19 10:50:00,37.89,37.89,37.67,37.73,55771.0,37.5379,37.5379,37.3199,37.3794,55771.0
2022-08-19 11:00:00,37.73,37.73,37.56,37.57,44538.0,37.3794,37.3794,37.211,37.2209,44538.0
2022-08-19 11:10:00,37.57,37.61,37.55,37.58,43203.0,37.2209,37.2605,37.201,37.2308,43203.0
2022-08-19 11:20:00,37.6,37.65,37.53,37.57,28631.0,37.2506,37.3001,37.1812,37.2209,28631.0
2022-08-19 11:30:00,37.58,37.59,37.45,37.49,38916.0,37.2308,37.2407,37.102,37.1416,38916.0
2022-08-19 11:40:00,37.48,37.6,37.48,37.55,25601.0,37.1317,37.2506,37.1317,37.201,25601.0
2022-08-19 11:50:00,37.55,37.6,37.53,37.58,17067.0,37.201,37.2506,37.1812,37.2308,17067.0
2022-08-19 12:00:00,37.57,37.58,37.49,37.52,13841.0,37.2209,37.2308,37.1416,37.1713,13841.0
2022-08-19 12:10:00,37.54,37.59,37.54,37.57,8718.0,37.1911,37.2407,37.1911,37.2209,8718.0
2022-08-19 12:20:00,37.57,37.57,37.46,37.47,10425.0,37.2209,37.2209,37.1119,37.1218,10425.0
2022-08-19 12:30:00,37.46,37.58,37.46,37.57,12528.0,37.1119,37.2308,37.1119,37.2209,12528.0
2022-08-19 12:40:00,37.55,37.58,37.52,37.54,17445.0,37.201,37.2308,37.1713,37.1911,17445.0
2022-08-19 12:50:00,37.55,37.61,37.54,37.57,14130.0,37.201,37.2605,37.1911,37.2209,14130.0
2022-08-19 13:00:00,37.56,37.57,37.53,37.55,25576.0,37.211,37.2209,37.1812,37.201,25576.0
2022-08-19 13:10:00,37.56,37.57,37.53,37.55,17541.0,37.211,37.2209,37.1812,37.201,17541.0
2022-08-19 13:20:00,37.55,37.58,37.51,37.54,15934.0,37.201,37.2308,37.1614,37.1911,15934.0
2022-08-19 13:30:00,37.53,37.53,37.43,37.45,16264.0,37.1812,37.1812,37.0822,37.102,16264.0
2022-08-19 13:40:00,37.45,37.46,37.41,37.42,13506.0,37.102,37.1119,37.0623,37.0723,13506.0
2022-08-19 13:50:00,37.43,37.48,37.42,37.46,12928.0,37.0822,37.1317,37.0723,37.1119,12928.0
2022-08-19 14:00:00,37.45,37.51,37.43,37.5,17130.0,37.102,37.1614,37.0822,37.1515,17130.0
2022-08-19 14:10:00,37.51,37.52,37.45,37.48,16961.0,37.1614,37.1713,37.102,37.1317,16961.0
2022-08-19 14:20:00,37.47,37.55,37.46,37.55,15574.0,37.1218,37.201,37.1119,37.201,15574.0
2022-08-19 14:30:00,37.54,37.55,37.5,37.51,13063.0,37.1911,37.201,37.1515,37.1614,13063.0
2022-08-19 14:40:00,37.51,37.52,37.46,37.48,12457.0,37.1614,37.1713,37.1119,37.1317,12457.0
2022-08-19 14:50:00,37.47,37.47,37.41,37.47,20857.0,37.1218,37.1218,37.0623,37.1218,20857.0
2022-08-19 15:00:00,37.47,37.47,37.41,37.43,30725.0,37.1218,37.1218,37.0623,37.0822,30725.0
2022-08-19 15:10:00,37.43,37.53,37.42,37.51,22024.0,37.0822,37.1812,37.0723,37.1614,22024.0
2022-08-19 15:20:00,37.51,37.55,37.51,37.52,27674.0,37.1614,37.201,37.1614,37.1713,27674.0
2022-08-19 15:30:00,37.52,37.56,37.5,37.55,37550.0,37.1713,37.211,37.1515,37.201,37550.0
2022-08-19 15:40:00,37.56,37.6,37.54,37.59,71615.0,37.211,37.2506,37.1911,37.2407,71615.0
2022-08-19 15:50:00,37.6,37.65,37.55,37.59,266223.0,37.2506,37.3001,37.201,37.2407,266223.0
2022-08-22 09:30:00,36.85,36.94,36.76,36.84,64704.0,36.5076,36.5967,36.4184,36.4976,64704.0
2022-08-22 09:40:00,36.86,37.09,36.83,37.09,52611.0,36.5175,36.7453,36.4877,36.7453,52611.0
2022-08-22 09:50:00,37.08,37.11,36.95,37.05,19354.0,36.7354,36.7651,36.6066,36.7057,19354.0
2022-08-22 10:00:00,37.03,37.03,36.94,36.94,16335.0,36.6859,36.6859,36.5967,36.5967,16335.0
2022-08-22 10:10:00,36.94,36.95,36.87,36.88,19284.0,36.5967,36.6066,36.5274,36.5373,19284.0
2022-08-22 10:20:00,36.89,36.89,36.75,36.8,22134.0,36.5472,36.5472,36.4085,36.458,22134.0
2022-08-22 10:30:00,36.8,36.92,36.8,36.89,46231.0,36.458,36.5769,36.458,36.5472,46231.0
2022-08-22 10:40:00,36.88,36.98,36.86,36.96,55504.0,36.5373,36.6363,36.5175,36.6165,55504.0
2022-08-22 10:50:00,36.95,37.05,36.93,36.95,82032.0,36.6066,36.7057,36.5868,36.6066,82032.0
2022-08-22 11:00:00,36.95,37.07,36.95,37.06,30624.0,36.6066,36.7255,36.6066,36.7156,30624.0
2022-08-22 11:10:00,37.06,37.14,37.03,37.1,26712.0,36.7156,36.7949,36.6859,36.7552,26712.0
2022-08-22 11:20:00,37.11,37.13,37.04,37.08,24272.0,36.7651,36.7849,36.6958,36.7354,24272.0
2022-08-22 11:30:00,37.08,37.11,37.07,37.09,27107.0,36.7354,36.7651,36.7255,36.7453,27107.0
2022-08-22 11:40:00,37.09,37.1,37.02,37.02,13903.0,36.7453,36.7552,36.676,36.676,13903.0
2022-08-22 11:50:00,37.03,37.06,36.99,37.04,13917.0,36.6859,36.7156,36.6463,36.6958,13917.0
2022-08-22 12:00:00,37.05,37.09,37.03,37.04,21739.0,36.7057,36.7453,36.6859,36.6958,21739.0
2022-08-22 12:10:00,37.03,37.06,36.99,37.04,41631.0,36.6859,36.7156,36.6463,36.6958,41631.0
2022-08-22 12:20:00,37.05,37.1,37.01,37.02,14697.0,36.7057,36.7552,36.6661,36.676,14697.0
2022-08-22 12:30:00,37.02,37.04,37.01,37.03,8813.0,36.676,36.6958,36.6661,36.6859,8813.0
2022-08-22 12:40:00,37.02,37.03,36.93,36.98,11935.0,36.676,36.6859,36.5868,36.6363,11935.0
2022-08-22 12:50:00,36.97,37.0,36.95,37.0,14809.0,36.6264,36.6562,36.6066,36.6562,14809.0
2022-08-22 13:00:00,37.0,37.0,36.91,36.93,13477.0,36.6562,36.6562,36.567,36.5868,13477.0
2022-08-22 13:10:00,36.92,36.92,36.85,36.88,9387.0,36.5769,36.5769,36.5076,36.5373,9387.0
2022-08-22 13:20:00,36.87,36.87,36.77,36.79,16457.0,36.5274,36.5274,36.4283,36.4481,16457.0
2022-08-22 13:30:00,36.79,36.79,36.7,36.7,30152.0,36.4481,36.4481,36.3589,36.3589,30152.0
2022-08-22 13:40:00,36.69,36.73,36.65,36.72,44792.0,36.349,36.3887,36.3094,36.3788,44792.0
2022-08-22 13:50:00,36.71,36.75,36.7,36.73,18712.0,36.3689,36.4085,36.3589,36.3887,18712.0
2022-08-22 14:00:00,36.73,36.76,36.69,36.7,15015.0,36.3887,36.4184,36.349,36.3589,15015.0
2022-08-22 14:10:00,36.71,36.72,36.65,36.68,30393.0,36.3689,36.3788,36.3094,36.3391,30393.0
2022-08-22 14:20:00,36.69,36.7,36.61,36.64,23029.0,36.349,36.3589,36.2698,36.2995,23029.0
2022-08-22 14:30:00,36.63,36.68,36.63,36.64,19028.0,36.2896,36.3391,36.2896,36.2995,19028.0
2022-08-22 14:40:00,36.64,36.64,36.58,36.59,38660.0,36.2995,36.2995,36.2401,36.25,38660.0
2022-08-22 14:50:00,36.59,36.6,36.54,36.56,25258.0,36.25,36.2599,36.2004,36.2202,25258.0
2022-08-22 15:00:00,36.57,36.63,36.56,36.62,28556.0,36.2302,36.2896,36.2202,36.2797,28556.0
2022-08-22 15:10:00,36.62,36.66,36.57,36.59,36931.0,36.2797,36.3193,36.2302,36.25,36931.0
2022-08-22 15:20:00,36.59,36.63,36.54,36.55,38193.0,36.25,36.2896,36.2004,36.2103,38193.0
2022-08-22 15:30:00,36.55,36.58,36.51,36.57,47902.0,36.2103,36.2401,36.1707,36.2302,47902.0
2022-08-22 15:40:00,36.56,36.56,36.45,36.49,91057.0,36.2202,36.2202,36.1113,36.1509,91057.0
2022-08-22 15:50:00,36.48,36.54,36.45,36.48,247984.0,36.141,36.2004,36.1113,36.141,247984.0
2022-08-23 09:30:00,36.65,36.92,36.51,36.79,44073.0,36.3094,36.5769,36.1707,36.4481,44073.0
2022-08-23 09:40:00,36.84,37.11,36.84,37.05,26462.0,36.4976,36.7651,36.4976,36.7057,26462.0
2022-08-23 09:50:00,37.06,37.14,37.0,37.0,36801.0,36.7156,36.7949,36.6562,36.6562,36801.0
2022-08-23 10:00:00,37.01,37.02,36.9,37.02,53982.0,36.6661,36.676,36.5571,36.676,53982.0
2022-08-23 10:10:00,37.02,37.09,37.01,37.07,49611.0,36.676,36.7453,36.6661,36.7255,49611.0
2022-08-23 10:20:00,37.06,37.11,36.98,36.98,74662.0,36.7156,36.7651,36.6363,36.6363,74662.0
2022-08-23 10:30:00,36.99,37.13,36.99,37.02,35296.0,36.6463,36.7849,36.6463,36.676,35296.0
2022-08-23 10:40:00,37.0,37.04,36.94,37.02,24973.0,36.6562,36.6958,36.5967,36.676,24973.0
2022-08-23 10:50:00,37.03,37.06,36.89,36.9,24522.0,36.6859,36.7156,36.5472,36.5571,24522.0
2022-08-23 11:00:00,36.89,36.89,36.77,36.79,35448.0,36.5472,36.5472,36.4283,36.4481,35448.0
2022-08-23 11:10:00,36.8,36.92,36.8,36.89,30660.0,36.458,36.5769,36.458,36.5472,30660.0
2022-08-23 11:20:00,36.89,36.92,36.85,36.91,105620.0,36.5472,36.5769,36.5076,36.567,105620.0
2022-08-23 11:30:00,36.92,36.95,36.85,36.92,157152.0,36.5769,36.6066,36.5076,36.5769,157152.0
2022-08-23 11:40:00,36.91,36.97,36.88,36.94,26829.0,36.567,36.6264,36.5373,36.5967,26829.0
2022-08-23 11:50:00,36.93,36.94,36.85,36.9,21574.0,36.5868,36.5967,36.5076,36.5571,21574.0
2022-08-23 12:00:00,36.91,36.91,36.82,36.87,31061.0,36.567,36.567,36.4778,36.5274,31061.0
2022-08-23 12:10:00,36.88,36.9,36.85,36.88,31212.0,36.5373,36.5571,36.5076,36.5373,31212.0
2022-08-23 12:20:00,36.89,36.89,36.76,36.78,32655.0,36.5472,36.5472,36.4184,36.4382,32655.0
2022-08-23 12:30:00,36.77,36.85,36.76,36.84,76677.0,36.4283,36.5076,36.4184,36.4976,76677.0
2022-08-23 12:40:00,36.84,36.89,36.77,36.77,42889.0,36.4976,36.5472,36.4283,36.4283,42889.0
2022-08-23 12:50:00,36.77,36.81,36.74,36.78,54387.0,36.4283,36.4679,36.3986,36.4382,54387.0
2022-08-23 13:00:00,36.78,36.79,36.73,36.73,26558.0,36.4382,36.4481,36.3887,36.3887,26558.0
2022-08-23 13:10:00,36.74,36.81,36.73,36.79,114859.0,36.3986,36.4679,36.3887,36.4481,114859.0
2022-08-23 13:20:00,36.79,36.84,36.77,36.82,52943.0,36.4481,36.4976,36.4283,36.4778,52943.0
2022-08-23 13:30:00,36.81,36.85,36.79,36.79,42295.0,36.4679,36.5076,36.4481,36.4481,42295.0
2022-08-23 13:40:00,36.8,36.8,36.66,36.67,22142.0,36.458,36.458,36.3193,36.3292,22142.0
2022-08-23 13:50:00,36.66,36.69,36.6,36.67,34906.0,36.3193,36.349,36.2599,36.3292,34906.0
2022-08-23 14:00:00,36.67,36.69,36.63,36.68,20203.0,36.3292,36.349,36.2896,36.3391,20203.0
2022-08-23 14:10:00,36.69,36.69,36.62,36.69,25110.0,36.349,36.349,36.2797,36.349,25110.0
2022-08-23 14:20:00,36.69,36.72,36.64,36.64,78049.0,36.349,36.3788,36.2995,36.2995,78049.0
2022-08-23 14:30:00,36.65,36.67,36.6,36.66,56148.0,36.3094,36.3292,36.2599,36.3193,56148.0
2022-08-23 14:40:00,36.66,36.7,36.64,36.68,25477.0,36.3193,36.3589,36.2995,36.3391,25477.0
2022-08-23 14:50:00,36.68,36.7,36.65,36.7,24294.0,36.3391,36.3589,36.3094,36.3589,24294.0
2022-08-23 15:00:00,36.7,36.75,36.67,36.75,27743.0,36.3589,36.4085,36.3292,36.4085,27743.0
2022-08-23 15:10:00,36.75,36.76,36.71,36.73,29613.0,36.4085,36.4184,36.3689,36.3887,29613.0
2022-08-23 15:20:00,36.73,36.76,36.72,36.75,29640.0,36.3887,36.4184,36.3788,36.4085,29640.0
2022-08-23 15:30:00,36.76,36.8,36.71,36.72,53496.0,36.4184,36.458,36.3689,36.3788,53496.0
2022-08-23 15:40:00,36.72,36.77,36.71,36.75,56568.0,36.3788,36.4283,36.3689,36.4085,56568.0
2022-08-23 15:50:00,36.74,36.74,36.66,36.67,172604.0,36.3986,36.3986,36.3193,36.3292,172604.0
2022-08-24 09:30:00,36.77,37.0,36.7,37.0,65343.0,36.4283,36.6562,36.3589,36.6562,65343.0
2022-08-24 09:40:00,37.0,37.08,36.97,37.07,45538.0,36.6562,36.7354,36.6264,36.7255,45538.0
2022-08-24 09:50:00,37.07,37.08,36.99,37.0,27315.0,36.7255,36.7354,36.6463,36.6562,27315.0
2022-08-24 10:00:00,37.0,37.07,36.93,37.05,48062.0,36.6562,36.7255,36.5868,36.7057,48062.0
2022-08-24 10:10:00,37.05,37.14,37.01,37.13,42234.0,36.7057,36.7949,36.6661,36.7849,42234.0
2022-08-24 10:20:00,37.13,37.13,37.04,37.06,16022.0,36.7849,36.7849,36.6958,36.7156,16022.0
2022-08-24 10:30:00,37.06,37.09,36.98,37.02,17561.0,36.7156,36.7453,36.6363,36.676,17561.0
2022-08-24 10:40:00,37.03,37.05,36.98,37.05,20168.0,36.6859,36.7057,36.6363,36.7057,20168.0
2022-08-24 10:50:00,37.05,37.11,37.01,37.03,31636.0,36.7057,36.7651,36.6661,36.6859,31636.0
2022-08-24 11:00:00,37.04,37.06,36.98,37.01,17759.0,36.6958,36.7156,36.6363,36.6661,17759.0
2022-08-24 11:10:00,37.02,37.12,37.0,37.1,28597.0,36.676,36.775,36.6562,36.7552,28597.0
2022-08-24 11:20:00,37.1,37.14,37.08,37.13,15043.0,36.7552,36.7949,36.7354,36.7849,15043.0
2022-08-24 11:30:00,37.14,37.19,37.14,37.19,19234.0,36.7949,36.8444,36.7949,36.8444,19234.0
2022-08-24 11:40:00,37.18,37.2,37.16,37.18,13297.0,36.8345,36.8543,36.8147,36.8345,13297.0
2022-08-24 11:50:00,37.16,37.17,37.09,37.09,12651.0,36.8147,36.8246,36.7453,36.7453,12651.0
2022-08-24 12:00:00,37.09,37.2,37.08,37.2,78523.0,36.7453,36.8543,36.7354,36.8543,78523.0
2022-08-24 12:10:00,37.2,37.21,37.13,37.21,33718.0,36.8543,36.8642,36.7849,36.8642,33718.0
2022-08-24 12:20:00,37.2,37.21,37.12,37.15,21812.0,36.8543,36.8642,36.775,36.8048,21812.0
2022-08-24 12:30:00,37.15,37.15,37.03,37.05,10930.0,36.8048,36.8048,36.6859,36.7057,10930.0
2022-08-24 12:40:00,37.05,37.07,36.93,36.93,18871.0,36.7057,36.7255,36.5868,36.5868,18871.0
2022-08-24 12:50:00,36.93,36.96,36.9,36.95,15114.0,36.5868,36.6165,36.5571,36.6066,15114.0
2022-08-24 13:00:00,36.95,36.98,36.91,36.97,12083.0,36.6066,36.6363,36.567,36.6264,12083.0
2022-08-24 13:10:00,36.98,37.01,36.96,36.98,10400.0,36.6363,36.6661,36.6165,36.6363,10400.0
2022-08-24 13:20:00,36.97,36.97,36.93,36.95,5626.0,36.6264,36.6264,36.5868,36.6066,5626.0
2022-08-24 13:30:00,36.94,36.96,36.9,36.91,12192.0,36.5967,36.6165,36.5571,36.567,12192.0
2022-08-24 13:40:00,36.91,36.92,36.89,36.91,6547.0,36.567,36.5769,36.5472,36.567,6547.0
2022-08-24 13:50:00,36.91,36.95,36.9,36.95,9998.0,36.567,36.6066,36.5571,36.6066,9998.0
2022-08-24 14:00:00,36.94,36.98,36.94,36.96,14949.0,36.5967,36.6363,36.5967,36.6165,14949.0
2022-08-24 14:10:00,36.96,36.97,36.92,36.97,7623.0,36.6165,36.6264,36.5769,36.6264,7623.0
2022-08-24 14:20:00,36.97,37.0,36.94,36.98,28730.0,36.6264,36.6562,36.5967,36.6363,28730.0
2022-08-24 14:30:00,36.98,36.98,36.9,36.93,16274.0,36.6363,36.6363,36.5571,36.5868,16274.0
2022-08-24 14:40:00,36.93,36.95,36.85,36.87,14252.0,36.5868,36.6066,36.5076,36.5274,14252.0
2022-08-24 14:50:00,36.88,36.94,36.88,36.94,14527.0,36.5373,36.5967,36.5373,36.5967,14527.0
2022-08-24 15:00:00,36.94,37.02,36.92,37.01,19121.0,36.5967,36.676,36.5769,36.6661,19121.0
2022-08-24 15:10:00,37.01,37.08,37.0,37.08,10446.0,36.6661,36.7354,36.6562,36.7354,10446.0
2022-08-24 15:20:00,37.07,37.08,36.99,37.0,21957.0,36.7255,36.7354,36.6463,36.6562,21957.0
2022-08-24 15:30:00,37.0,37.08,37.0,37.08,25377.0,36.6562,36.7354,36.6562,36.7354,25377.0
2022-08-24 15:40:00,37.08,37.09,37.06,37.07,55102.0,36.7354,36.7453,36.7156,36.7255,55102.0
2022-08-24 15:50:00,37.07,37.14,36.99,37.03,193372.0,36.7255,36.7949,36.6463,36.6859,193372.0
2022-08-25 09:30:00,37.26,37.3,37.1,37.26,21895.0,36.9137,36.9534,36.7552,36.9137,21895.0
2022-08-25 09:40:00,37.29,37.35,37.28,37.34,13012.0,36.9435,37.0029,36.9336,36.993,13012.0
2022-08-25 09:50:00,37.33,37.47,37.32,37.45,90034.0,36.9831,37.1218,36.9732,37.102,90034.0
2022-08-25 10:00:00,37.48,37.56,37.45,37.46,86748.0,37.1317,37.211,37.102,37.1119,86748.0
2022-08-25 10:10:00,37.48,37.52,37.43,37.5,18454.0,37.1317,37.1713,37.0822,37.1515,18454.0
2022-08-25 10:20:00,37.5,37.57,37.48,37.52,16189.0,37.1515,37.2209,37.1317,37.1713,16189.0
2022-08-25 10:30:00,37.52,37.57,37.46,37.47,14590.0,37.1713,37.2209,37.1119,37.1218,14590.0
2022-08-25 10:40:00,37.47,37.49,37.37,37.39,16412.0,37.1218,37.1416,37.0227,37.0425,16412.0
2022-08-25 10:50:00,37.39,37.39,37.28,37.34,14029.0,37.0425,37.0425,36.9336,36.993,14029.0
2022-08-25 11:00:00,37.34,37.35,37.27,37.28,11737.0,36.993,37.0029,36.9236,36.9336,11737.0
2022-08-25 11:10:00,37.29,37.35,37.21,37.21,45090.0,36.9435,37.0029,36.8642,36.8642,45090.0
2022-08-25 11:20:00,37.22,37.31,37.19,37.24,41207.0,36.8741,36.9633,36.8444,36.8939,41207.0
2022-08-25 11:30:00,37.25,37.38,37.24,37.37,25668.0,36.9038,37.0326,36.8939,37.0227,25668.0
2022-08-25 11:40:00,37.36,37.39,37.35,37.36,14932.0,37.0128,37.0425,37.0029,37.0128,14932.0
2022-08-25 11:50:00,37.36,37.41,37.32,37.39,55802.0,37.0128,37.0623,36.9732,37.0425,55802.0
2022-08-25 12:00:00,37.39,37.44,37.37,37.4,17248.0,37.0425,37.0921,37.0227,37.0524,17248.0
2022-08-25 12:10:00,37.41,37.41,37.32,37.4,65569.0,37.0623,37.0623,36.9732,37.0524,65569.0
2022-08-25 12:20:00,37.4,37.4,37.25,37.38,28013.0,37.0524,37.0524,36.9038,37.0326,28013.0
2022-08-25 12:30:00,37.37,37.44,37.36,37.43,7803.0,37.0227,37.0921,37.0128,37.0822,7803.0
2022-08-25 12:40:00,37.43,37.43,37.32,37.32,11309.0,37.0822,37.0822,36.9732,36.9732,11309.0
2022-08-25 12:50:00,37.33,37.41,37.33,37.4,10323.0,36.9831,37.0623,36.9831,37.0524,10323.0
2022-08-25 13:00:00,37.39,37.44,37.39,37.4,14065.0,37.0425,37.0921,37.0425,37.0524,14065.0
2022-08-25 13:10:00,37.39,37.46,37.38,37.46,10988.0,37.0425,37.1119,37.0326,37.1119,10988.0
2022-08-25 13:20:00,37.46,37.49,37.44,37.49,7971.0,37.1119,37.1416,37.0921,37.1416,7971.0
2022-08-25 13:30:00,37.49,37.51,37.47,37.51,8857.0,37.1416,37.1614,37.1218,37.1614,8857.0
2022-08-25 13:40:00,37.51,37.53,37.49,37.5,8183.0,37.1614,37.1812,37.1416,37.1515,8183.0
2022-08-25 13:50:00,37.49,37.5,37.47,37.48,4696.0,37.1416,37.1515,37.1218,37.1317,4696.0
2022-08-25 14:00:00,37.47,37.5,37.42,37.5,13200.0,37.1218,37.1515,37.0723,37.1515,13200.0
2022-08-25 14:10:00,37.49,37.57,37.49,37.56,8862.0,37.1416,37.2209,37.1416,37.211,8862.0
2022-08-25 14:20:00,37.55,37.61,37.55,37.6,26077.0,37.201,37.2605,37.201,37.2506,26077.0
2022-08-25 14:30:00,37.6,37.61,37.52,37.52,8945.0,37.2506,37.2605,37.1713,37.1713,8945.0
2022-08-25 14:40:00,37.51,37.54,37.49,37.54,8298.0,37.1614,37.1911,37.1416,37.1911,8298.0
2022-08-25 14:50:00,37.54,37.56,37.52,37.55,10176.0,37.1911,37.211,37.1713,37.201,10176.0
2022-08-25 15:00:00,37.55,37.6,37.52,37.53,14752.0,37.201,37.2506,37.1713,37.1812,14752.0
2022-08-25 15:10:00,37.52,37.55,37.5,37.55,9864.0,37.1713,37.201,37.1515,37.201,9864.0
2022-08-25 15:20:00,37.55,37.62,37.55,37.59,18480.0,37.201,37.2704,37.201,37.2407,18480.0
2022-08-25 15:30:00,37.59,37.6,37.56,37.59,19970.0,37.2407,37.2506,37.211,37.2407,19970.0
2022-08-25 15:40:00,37.59,37.74,37.59,37.73,46071.0,37.2407,37.3893,37.2407,37.3794,46071.0
2022-08-25 15:50:00,37.74,37.82,37.68,37.81,129120.0,37.3893,37.4685,37.3298,37.4586,129120.0
2022-08-26 09:30:00,37.99,37.99,37.82,37.82,28298.0,37.637,37.637,37.4685,37.4685,28298.0
2022-08-26 09:40:00,37.83,37.89,37.82,37.84,10114.0,37.4784,37.5379,37.4685,37.4884,10114.0
2022-08-26 09:50:00,37.83,37.88,37.77,37.8,13419.0,37.4784,37.528,37.419,37.4487,13419.0
2022-08-26 10:00:00,37.79,37.79,37.41,37.79,17688.0,37.4388,37.4388,37.0623,37.4388,17688.0
2022-08-26 10:10:00,37.86,37.87,37.74,37.79,31624.0,37.5082,37.5181,37.3893,37.4388,31624.0
2022-08-26 10:20:00,37.79,37.8,37.35,37.38,43485.0,37.4388,37.4487,37.0029,37.0326,43485.0
2022-08-26 10:30:00,37.37,37.37,37.12,37.12,28964.0,37.0227,37.0227,36.775,36.775,28964.0
2022-08-26 10:40:00,37.18,37.25,37.13,37.25,30010.0,36.8345,36.9038,36.7849,36.9038,30010.0
2022-08-26 10:50:00,37.24,37.25,37.2,37.21,5830.0,36.8939,36.9038,36.8543,36.8642,5830.0
2022-08-26 11:00:00,37.2,37.2,36.97,37.0,11502.0,36.8543,36.8543,36.6264,36.6562,11502.0
2022-08-26 11:10:00,37.01,37.06,36.99,37.02,26618.0,36.6661,36.7156,36.6463,36.676,26618.0
2022-08-26 11:20:00,37.01,37.09,36.96,37.06,51758.0,36.6661,36.7453,36.6165,36.7156,51758.0
2022-08-26 11:30:00,37.07,37.14,37.06,37.12,10165.0,36.7255,36.7949,36.7156,36.775,10165.0
2022-08-26 11:40:00,37.14,37.2,37.1,37.19,19914.0,36.7949,36.8543,36.7552,36.8444,19914.0
2022-08-26 11:50:00,37.18,37.22,37.16,37.17,11781.0,36.8345,36.8741,36.8147,36.8246,11781.0
2022-08-26 12:00:00,37.17,37.18,37.1,37.17,14150.0,36.8246,36.8345,36.7552,36.8246,14150.0
2022-08-26 12:10:00,37.17,37.19,37.11,37.14,15437.0,36.8246,36.8444,36.7651,36.7949,15437.0
2022-08-26 12:20:00,37.13,37.14,37.07,37.09,8028.0,36.7849,36.7949,36.7255,36.7453,8028.0
2022-08-26 12:30:00,37.11,37.11,37.01,37.04,10463.0,36.7651,36.7651,36.6661,36.6958,10463.0
2022-08-26 12:40:00,37.03,37.12,37.03,37.09,11512.0,36.6859,36.775,36.6859,36.7453,11512.0
2022-08-26 12:50:00,37.09,37.13,37.08,37.13,6463.0,36.7453,36.7849,36.7354,36.7849,6463.0
2022-08-26 13:00:00,37.13,37.16,37.11,37.15,9578.0,36.7849,36.8147,36.7651,36.8048,9578.0
2022-08-26 13:10:00,37.15,37.17,37.12,37.12,7660.0,36.8048,36.8246,36.775,36.775,7660.0
2022-08-26 13:20:00,37.11,37.17,37.1,37.16,6020.0,36.7651,36.8246,36.7552,36.8147,6020.0
2022-08-26 13:30:00,37.15,37.15,37.09,37.12,13935.0,36.8048,36.8048,36.7453,36.775,13935.0
2022-08-26 13:40:00,37.11,37.11,37.03,37.08,17029.0,36.7651,36.7651,36.6859,36.7354,17029.0
2022-08-26 13:50:00,37.09,37.09,37.04,37.05,7846.0,36.7453,36.7453,36.6958,36.7057,7846.0
2022-08-26 14:00:00,37.06,37.07,37.04,37.06,13465.0,36.7156,36.7255,36.6958,36.7156,13465.0
2022-08-26 14:10:00,37.04,37.04,36.95,36.95,16067.0,36.6958,36.6958,36.6066,36.6066,16067.0
2022-08-26 14:20:00,36.95,37.09,36.95,37.09,39665.0,36.6066,36.7453,36.6066,36.7453,39665.0
2022-08-26 14:30:00,37.09,37.09,37.0,37.02,18215.0,36.7453,36.7453,36.6562,36.676,18215.0
2022-08-26 14:40:00,37.01,37.01,36.95,36.98,22132.0,36.6661,36.6661,36.6066,36.6363,22132.0
2022-08-26 14:50:00,36.98,36.99,36.88,36.9,21826.0,36.6363,36.6463,36.5373,36.5571,21826.0
2022-08-26 15:00:00,36.89,36.93,36.84,36.86,13380.0,36.5472,36.5868,36.4976,36.5175,13380.0
2022-08-26 15:10:00,36.87,36.91,36.84,36.91,17007.0,36.5274,36.567,36.4976,36.567,17007.0
2022-08-26 15:20:00,36.9,36.92,36.81,36.84,22139.0,36.5571,36.5769,36.4679,36.4976,22139.0
2022-08-26 15:30:00,36.84,36.85,36.75,36.8,34240.0,36.4976,36.5076,36.4085,36.458,34240.0
2022-08-26 15:40:00,36.8,36.8,36.68,36.73,57374.0,36.458,36.458,36.3391,36.3887,57374.0
2022-08-26 15:50:00,36.73,36.78,36.66,36.68,199072.0,36.3887,36.4382,36.3193,36.3391,199072.0
2022-08-29 09:30:00,36.43,36.43,36.18,36.41,50192.0,36.0915,36.0915,35.8438,36.0716,50192.0
2022-08-29 09:40:00,36.43,36.5,36.27,36.32,31389.0,36.0915,36.1608,35.9329,35.9825,31389.0
2022-08-29 09:50:00,36.37,36.59,36.37,36.55,12630.0,36.032,36.25,36.032,36.2103,12630.0
2022-08-29 10:00:00,36.53,36.61,36.46,36.6,24968.0,36.1905,36.2698,36.1212,36.2599,24968.0
2022-08-29 10:10:00,36.61,36.75,36.61,36.71,24045.0,36.2698,36.4085,36.2698,36.3689,24045.0
2022-08-29 10:20:00,36.73,36.73,36.62,36.62,12811.0,36.3887,36.3887,36.2797,36.2797,12811.0
2022-08-29 10:30:00,36.64,36.67,36.44,36.44,16527.0,36.2995,36.3292,36.1014,36.1014,16527.0
2022-08-29 10:40:00,36.43,36.51,36.4,36.49,32722.0,36.0915,36.1707,36.0617,36.1509,32722.0
2022-08-29 10:50:00,36.5,36.5,36.4,36.42,29237.0,36.1608,36.1608,36.0617,36.0815,29237.0
2022-08-29 11:00:00,36.42,36.5,36.41,36.49,25447.0,36.0815,36.1608,36.0716,36.1509,25447.0
2022-08-29 11:10:00,36.5,36.56,36.46,36.55,31902.0,36.1608,36.2202,36.1212,36.2103,31902.0
2022-08-29 11:20:00,36.55,36.63,36.52,36.62,17530.0,36.2103,36.2896,36.1806,36.2797,17530.0
2022-08-29 11:30:00,36.64,36.75,36.59,36.7,24116.0,36.2995,36.4085,36.25,36.3589,24116.0
2022-08-29 11:40:00,36.69,36.69,36.57,36.67,74699.0,36.349,36.349,36.2302,36.3292,74699.0
2022-08-29 11:50:00,36.67,36.78,36.6,36.78,171910.0,36.3292,36.4382,36.2599,36.4382,171910.0
2022-08-29 12:00:00,36.8,36.85,36.78,36.83,20099.0,36.458,36.5076,36.4382,36.4877,20099.0
2022-08-29 12:10:00,36.83,36.86,36.79,36.83,20648.0,36.4877,36.5175,36.4481,36.4877,20648.0
2022-08-29 12:20:00,36.83,36.87,36.79,36.83,9963.0,36.4877,36.5274,36.4481,36.4877,9963.0
2022-08-29 12:30:00,36.82,36.82,36.75,36.78,7480.0,36.4778,36.4778,36.4085,36.4382,7480.0
2022-08-29 12:40:00,36.77,36.82,36.77,36.82,20170.0,36.4283,36.4778,36.4283,36.4778,20170.0
2022-08-29 12:50:00,36.82,36.86,36.78,36.8,29187.0,36.4778,36.5175,36.4382,36.458,29187.0
2022-08-29 13:00:00,36.8,36.86,36.79,36.86,9527.0,36.458,36.5175,36.4481,36.5175,9527.0
2022-08-29 13:10:00,36.86,36.87,36.72,36.72,11703.0,36.5175,36.5274,36.3788,36.3788,11703.0
2022-08-29 13:20:00,36.72,36.81,36.72,36.8,11615.0,36.3788,36.4679,36.3788,36.458,11615.0
2022-08-29 13:30:00,36.8,36.88,36.79,36.85,11305.0,36.458,36.5373,36.4481,36.5076,11305.0
2022-08-29 13:40:00,36.84,36.93,36.83,36.87,15210.0,36.4976,36.5868,36.4877,36.5274,15210.0
2022-08-29 13:50:00,36.87,36.91,36.85,36.91,22248.0,36.5274,36.567,36.5076,36.567,22248.0
2022-08-29 14:00:00,36.9,36.91,36.85,36.85,12990.0,36.5571,36.567,36.5076,36.5076,12990.0
2022-08-29 14:10:00,36.83,36.85,36.78,36.78,12112.0,36.4877,36.5076,36.4382,36.4382,12112.0
2022-08-29 14:20:00,36.77,36.83,36.76,36.8,14589.0,36.4283,36.4877,36.4184,36.458,14589.0
2022-08-29 14:30:00,36.81,36.91,36.79,36.88,14552.0,36.4679,36.567,36.4481,36.5373,14552.0
2022-08-29 14:40:00,36.89,36.92,36.88,36.89,14915.0,36.5472,36.5769,36.5373,36.5472,14915.0
2022-08-29 14:50:00,36.89,36.9,36.81,36.89,17095.0,36.5472,36.5571,36.4679,36.5472,17095.0
2022-08-29 15:00:00,36.9,36.98,36.88,36.89,20308.0,36.5571,36.6363,36.5373,36.5472,20308.0
2022-08-29 15:10:00,36.9,36.93,36.87,36.88,19789.0,36.5571,36.5868,36.5274,36.5373,19789.0
2022-08-29 15:20:00,36.88,36.88,36.76,36.77,31446.0,36.5373,36.5373,36.4184,36.4283,31446.0
2022-08-29 15:30:00,36.77,36.84,36.76,36.84,35829.0,36.4283,36.4976,36.4184,36.4976,35829.0
2022-08-29 15:40:00,36.84,36.84,36.73,36.77,47779.0,36.4976,36.4976,36.3887,36.4283,47779.0
2022-08-29 15:50:00,36.76,36.77,36.59,36.59,223572.0,36.4184,36.4283,36.25,36.25,223572.0
2022-08-30 09:30:00,36.66,36.81,36.26,36.44,88663.0,36.3193,36.4679,35.923,36.1014,88663.0
2022-08-30 09:40:00,36.43,36.51,36.26,36.27,69271.0,36.0915,36.1707,35.923,35.9329,69271.0
2022-08-30 09:50:00,36.26,36.29,36.2,36.21,25958.0,35.923,35.9528,35.8636,35.8735,25958.0
2022-08-30 10:00:00,36.19,36.23,35.83,35.87,43013.0,35.8537,35.8933,35.497,35.5367,43013.0
2022-08-30 10:10:00,35.87,35.95,35.8,35.93,48187.0,35.5367,35.6159,35.4673,35.5961,48187.0
2022-08-30 10:20:00,35.94,35.98,35.86,35.92,18235.0,35.606,35.6456,35.5268,35.5862,18235.0
2022-08-30 10:30:00,35.88,35.9,35.58,35.66,52743.0,35.5466,35.5664,35.2494,35.3286,52743.0
2022-08-30 10:40:00,35.67,35.69,35.46,35.5,39398.0,35.3385,35.3583,35.1305,35.1701,39398.0
2022-08-30 10:50:00,35.49,35.64,35.41,35.64,75868.0,35.1602,35.3088,35.0809,35.3088,75868.0
2022-08-30 11:00:00,35.62,35.75,35.58,35.71,73950.0,35.289,35.4178,35.2494,35.3781,73950.0
2022-08-30 11:10:00,35.7,35.73,35.56,35.72,22792.0,35.3682,35.398,35.2295,35.3881,22792.0
2022-08-30 11:20:00,35.73,35.79,35.66,35.73,43732.0,35.398,35.4574,35.3286,35.398,43732.0
2022-08-30 11:30:00,35.72,35.8,35.63,35.64,25872.0,35.3881,35.4673,35.2989,35.3088,25872.0
2022-08-30 11:40:00,35.63,35.78,35.57,35.75,63573.0,35.2989,35.4475,35.2394,35.4178,63573.0
2022-08-30 11:50:00,35.76,35.84,35.73,35.8,25822.0,35.4277,35.5069,35.398,35.4673,25822.0
2022-08-30 12:00:00,35.78,35.82,35.71,35.76,19676.0,35.4475,35.4871,35.3781,35.4277,19676.0
2022-08-30 12:10:00,35.76,35.87,35.73,35.79,85743.0,35.4277,35.5367,35.398,35.4574,85743.0
2022-08-30 12:20:00,35.8,35.82,35.73,35.8,24735.0,35.4673,35.4871,35.398,35.4673,24735.0
2022-08-30 12:30:00,35.8,35.82,35.71,35.8,36954.0,35.4673,35.4871,35.3781,35.4673,36954.0
2022-08-30 12:40:00,35.8,35.81,35.64,35.71,38618.0,35.4673,35.4772,35.3088,35.3781,38618.0
2022-08-30 12:50:00,35.71,35.73,35.68,35.71,12972.0,35.3781,35.398,35.3484,35.3781,12972.0
2022-08-30 13:00:00,35.7,35.76,35.68,35.73,15737.0,35.3682,35.4277,35.3484,35.398,15737.0
2022-08-30 13:10:00,35.73,35.74,35.56,35.6,50131.0,35.398,35.4079,35.2295,35.2692,50131.0
2022-08-30 13:20:00,35.6,35.65,35.58,35.65,13945.0,35.2692,35.3187,35.2494,35.3187,13945.0
2022-08-30 13:30:00,35.64,35.67,35.53,35.56,13198.0,35.3088,35.3385,35.1998,35.2295,13198.0
2022-08-30 13:40:00,35.56,35.61,35.44,35.59,12595.0,35.2295,35.2791,35.1107,35.2593,12595.0
2022-08-30 13:50:00,35.58,35.62,35.56,35.59,15457.0,35.2494,35.289,35.2295,35.2593,15457.0
2022-08-30 14:00:00,35.61,35.68,35.56,35.64,13662.0,35.2791,35.3484,35.2295,35.3088,13662.0
2022-08-30 14:10:00,35.64,35.74,35.63,35.72,20066.0,35.3088,35.4079,35.2989,35.3881,20066.0
2022-08-30 14:20:00,35.72,35.73,35.62,35.64,22602.0,35.3881,35.398,35.289,35.3088,22602.0
2022-08-30 14:30:00,35.65,35.77,35.65,35.72,22057.0,35.3187,35.4376,35.3187,35.3881,22057.0
2022-08-30 14:40:00,35.73,35.77,35.65,35.77,36801.0,35.398,35.4376,35.3187,35.4376,36801.0
2022-08-30 14:50:00,35.77,35.83,35.71,35.77,49523.0,35.4376,35.497,35.3781,35.4376,49523.0
2022-08-30 15:00:00,35.77,35.98,35.77,35.98,50005.0,35.4376,35.6456,35.4376,35.6456,50005.0
2022-08-30 15:10:00,35.98,36.06,35.96,36.0,61407.0,35.6456,35.7249,35.6258,35.6655,61407.0
2022-08-30 15:20:00,36.0,36.05,35.95,35.98,44755.0,35.6655,35.715,35.6159,35.6456,44755.0
2022-08-30 15:30:00,35.97,35.97,35.88,35.95,67578.0,35.6357,35.6357,35.5466,35.6159,67578.0
2022-08-30 15:40:00,35.95,35.98,35.8,35.84,69084.0,35.6159,35.6456,35.4673,35.5069,69084.0
2022-08-30 15:50:00,35.84,35.89,35.8,35.86,192537.0,35.5069,35.5565,35.4673,35.5268,192537.0
2022-08-31 09:30:00,35.93,36.06,35.74,35.86,49561.0,35.5961,35.7249,35.4079,35.5268,49561.0
2022-08-31 09:40:00,35.87,36.1,35.85,36.01,22279.0,35.5367,35.7645,35.5168,35.6754,22279.0
2022-08-31 09:50:00,36.02,36.07,35.87,35.87,29130.0,35.6853,35.7348,35.5367,35.5367,29130.0
2022-08-31 10:00:00,35.87,35.88,35.74,35.79,39688.0,35.5367,35.5466,35.4079,35.4574,39688.0
2022-08-31 10:10:00,35.79,35.93,35.79,35.87,26734.0,35.4574,35.5961,35.4574,35.5367,26734.0
2022-08-31 10:20:00,35.88,35.91,35.67,35.68,23361.0,35.5466,35.5763,35.3385,35.3484,23361.0
2022-08-31 10:30:00,35.67,35.77,35.67,35.71,14042.0,35.3385,35.4376,35.3385,35.3781,14042.0
2022-08-31 10:40:00,35.7,35.91,35.69,35.89,26604.0,35.3682,35.5763,35.3583,35.5565,26604.0
2022-08-31 10:50:00,35.89,35.95,35.8,35.8,22102.0,35.5565,35.6159,35.4673,35.4673,22102.0
2022-08-31 11:00:00,35.78,35.79,35.73,35.79,53716.0,35.4475,35.4574,35.398,35.4574,53716.0
2022-08-31 11:10:00,35.79,35.89,35.77,35.89,14799.0,35.4574,35.5565,35.4376,35.5565,14799.0
2022-08-31 11:20:00,35.9,35.93,35.76,35.77,15000.0,35.5664,35.5961,35.4277,35.4376,15000.0
2022-08-31 11:30:00,35.76,35.88,35.74,35.84,17115.0,35.4277,35.5466,35.4079,35.5069,17115.0
2022-08-31 11:40:00,35.83,35.87,35.8,35.84,10893.0,35.497,35.5367,35.4673,35.5069,10893.0
2022-08-31 11:50:00,35.84,35.9,35.83,35.89,12067.0,35.5069,35.5664,35.497,35.5565,12067.0
2022-08-31 12:00:00,35.89,35.89,35.82,35.83,8743.0,35.5565,35.5565,35.4871,35.497,8743.0
2022-08-31 12:10:00,35.81,35.91,35.8,35.83,18246.0,35.4772,35.5763,35.4673,35.497,18246.0
2022-08-31 12:20:00,35.82,35.84,35.78,35.79,14684.0,35.4871,35.5069,35.4475,35.4574,14684.0
2022-08-31 12:30:00,35.8,35.8,35.7,35.72,25703.0,35.4673,35.4673,35.3682,35.3881,25703.0
2022-08-31 12:40:00,35.72,35.73,35.64,35.69,33816.0,35.3881,35.398,35.3088,35.3583,33816.0
2022-08-31 12:50:00,35.7,35.72,35.66,35.72,17067.0,35.3682,35.3881,35.3286,35.3881,17067.0
2022-08-31 13:00:00,35.71,35.74,35.67,35.73,29035.0,35.3781,35.4079,35.3385,35.398,29035.0
2022-08-31 13:10:00,35.73,35.76,35.64,35.65,22808.0,35.398,35.4277,35.3088,35.3187,22808.0
2022-08-31 13:20:00,35.65,35.65,35.57,35.61,14237.0,35.3187,35.3187,35.2394,35.2791,14237.0
2022-08-31 13:30:00,35.6,35.65,35.57,35.6,17977.0,35.2692,35.3187,35.2394,35.2692,17977.0
2022-08-31 13:40:00,35.6,35.6,35.52,35.55,14837.0,35.2692,35.2692,35.1899,35.2196,14837.0
2022-08-31 13:50:00,35.55,35.62,35.55,35.61,13640.0,35.2196,35.289,35.2196,35.2791,13640.0
2022-08-31 14:00:00,35.61,35.66,35.55,35.66,16457.0,35.2791,35.3286,35.2196,35.3286,16457.0
2022-08-31 14:10:00,35.66,35.7,35.6,35.61,18837.0,35.3286,35.3682,35.2692,35.2791,18837.0
2022-08-31 14:20:00,35.61,35.61,35.55,35.58,16813.0,35.2791,35.2791,35.2196,35.2494,16813.0
2022-08-31 14:30:00,35.57,35.58,35.45,35.47,31827.0,35.2394,35.2494,35.1206,35.1404,31827.0
2022-08-31 14:40:00,35.46,35.48,35.4,35.46,40038.0,35.1305,35.1503,35.071,35.1305,40038.0
2022-08-31 14:50:00,35.45,35.57,35.43,35.57,44408.0,35.1206,35.2394,35.1007,35.2394,44408.0
2022-08-31 15:00:00,35.57,35.64,35.47,35.6,45015.0,35.2394,35.3088,35.1404,35.2692,45015.0
2022-08-31 15:10:00,35.6,35.75,35.6,35.64,57661.0,35.2692,35.4178,35.2692,35.3088,57661.0
2022-08-31 15:20:00,35.63,35.67,35.56,35.58,48054.0,35.2989,35.3385,35.2295,35.2494,48054.0
2022-08-31 15:30:00,35.58,35.65,35.54,35.64,42670.0,35.2494,35.3187,35.2097,35.3088,42670.0
2022-08-31 15:40:00,35.64,35.64,35.55,35.59,61637.0,35.3088,35.3088,35.2196,35.2593,61637.0
2022-08-31 15:50:00,35.59,35.6,35.41,35.43,177605.0,35.2593,35.2692,35.0809,35.1007,177605.0
2022-09-01 09:30:00,35.08,35.25,34.75,34.82,90806.0,34.754,34.9224,34.4271,34.4964,90806.0
2022-09-01 09:40:00,34.81,34.92,34.77,34.84,49589.0,34.4865,34.5955,34.4469,34.5162,49589.0
2022-09-01 09:50:00,34.82,34.82,34.63,34.66,40394.0,34.4964,34.4964,34.3082,34.3379,40394.0
2022-09-01 10:00:00,34.64,34.69,34.53,34.66,36033.0,34.3181,34.3676,34.2091,34.3379,36033.0
2022-09-01 10:10:00,34.65,34.65,34.46,34.57,25798.0,34.328,34.328,34.1398,34.2487,25798.0
2022-09-01 10:20:00,34.59,34.9,34.56,34.89,99131.0,34.2686,34.5757,34.2388,34.5658,99131.0
2022-09-01 10:30:00,34.88,34.88,34.69,34.7,32703.0,34.5559,34.5559,34.3676,34.3775,32703.0
2022-09-01 10:40:00,34.7,34.74,34.65,34.65,90151.0,34.3775,34.4172,34.328,34.328,90151.0
2022-09-01 10:50:00,34.65,34.78,34.65,34.74,21629.0,34.328,34.4568,34.328,34.4172,21629.0
2022-09-01 11:00:00,34.75,34.84,34.63,34.8,36288.0,34.4271,34.5162,34.3082,34.4766,36288.0
2022-09-01 11:10:00,34.81,34.84,34.74,34.79,32912.0,34.4865,34.5162,34.4172,34.4667,32912.0
2022-09-01 11:20:00,34.79,34.79,34.69,34.69,24956.0,34.4667,34.4667,34.3676,34.3676,24956.0
2022-09-01 11:30:00,34.7,34.89,34.69,34.77,32089.0,34.3775,34.5658,34.3676,34.4469,32089.0
2022-09-01 11:40:00,34.78,34.8,34.7,34.78,24898.0,34.4568,34.4766,34.3775,34.4568,24898.0
2022-09-01 11:50:00,34.79,34.8,34.72,34.79,36052.0,34.4667,34.4766,34.3973,34.4667,36052.0
2022-09-01 12:00:00,34.8,34.81,34.74,34.81,20896.0,34.4766,34.4865,34.4172,34.4865,20896.0
2022-09-01 12:10:00,34.8,34.85,34.77,34.78,31023.0,34.4766,34.5261,34.4469,34.4568,31023.0
2022-09-01 12:20:00,34.77,34.82,34.72,34.79,37176.0,34.4469,34.4964,34.3973,34.4667,37176.0
2022-09-01 12:30:00,34.79,34.81,34.72,34.74,22020.0,34.4667,34.4865,34.3973,34.4172,22020.0
2022-09-01 12:40:00,34.73,34.77,34.71,34.75,34099.0,34.4073,34.4469,34.3874,34.4271,34099.0
2022-09-01 12:50:00,34.76,34.78,34.71,34.75,31822.0,34.437,34.4568,34.3874,34.4271,31822.0
2022-09-01 13:00:00,34.75,34.82,34.72,34.82,35218.0,34.4271,34.4964,34.3973,34.4964,35218.0
2022-09-01 13:10:00,34.82,34.85,34.79,34.84,62180.0,34.4964,34.5261,34.4667,34.5162,62180.0
2022-09-01 13:20:00,34.84,34.98,34.83,34.98,48860.0,34.5162,34.6549,34.5063,34.6549,48860.0
2022-09-01 13:30:00,34.98,35.02,34.94,34.95,26375.0,34.6549,34.6946,34.6153,34.6252,26375.0
2022-09-01 13:40:00,34.96,34.96,34.86,34.89,23918.0,34.6351,34.6351,34.536,34.5658,23918.0
2022-09-01 13:50:00,34.89,34.9,34.86,34.87,20396.0,34.5658,34.5757,34.536,34.546,20396.0
2022-09-01 14:00:00,34.89,34.93,34.81,34.85,24810.0,34.5658,34.6054,34.4865,34.5261,24810.0
2022-09-01 14:10:00,34.85,34.91,34.83,34.9,20375.0,34.5261,34.5856,34.5063,34.5757,20375.0
2022-09-01 14:20:00,34.9,35.02,34.89,35.0,39978.0,34.5757,34.6946,34.5658,34.6747,39978.0
2022-09-01 14:30:00,35.01,35.07,34.98,35.01,35452.0,34.6847,34.7441,34.6549,34.6847,35452.0
2022-09-01 14:40:00,35.01,35.03,34.88,34.88,32443.0,34.6847,34.7045,34.5559,34.5559,32443.0
2022-09-01 14:50:00,34.87,34.97,34.85,34.93,63457.0,34.546,34.645,34.5261,34.6054,63457.0
2022-09-01 15:00:00,34.93,35.03,34.88,34.99,142896.0,34.6054,34.7045,34.5559,34.6648,142896.0
2022-09-01 15:10:00,35.0,35.03,34.97,35.01,55205.0,34.6747,34.7045,34.645,34.6847,55205.0
2022-09-01 15:20:00,35.0,35.0,34.84,34.87,83418.0,34.6747,34.6747,34.5162,34.546,83418.0
2022-09-01 15:30:00,34.86,34.95,34.84,34.9,129397.0,34.536,34.6252,34.5162,34.5757,129397.0
2022-09-01 15:40:00,34.9,34.91,34.86,34.88,122844.0,34.5757,34.5856,34.536,34.5559,122844.0
2022-09-01 15:50:00,34.89,35.07,34.89,35.05,287321.0,34.5658,34.7441,34.5658,34.7243,287321.0
2022-09-02 09:30:00,35.54,35.82,35.31,35.44,70329.0,35.2097,35.4871,34.9819,35.1107,70329.0
2022-09-02 09:40:00,35.44,35.44,35.27,35.32,22553.0,35.1107,35.1107,34.9422,34.9918,22553.0
2022-09-02 09:50:00,35.34,35.4,35.29,35.36,47515.0,35.0116,35.071,34.962,35.0314,47515.0
2022-09-02 10:00:00,35.37,35.43,35.25,35.42,14539.0,35.0413,35.1007,34.9224,35.0908,14539.0
2022-09-02 10:10:00,35.42,35.7,35.42,35.53,74634.0,35.0908,35.3682,35.0908,35.1998,74634.0
2022-09-02 10:20:00,35.53,35.6,35.47,35.59,16274.0,35.1998,35.2692,35.1404,35.2593,16274.0
2022-09-02 10:30:00,35.6,35.74,35.59,35.73,35249.0,35.2692,35.4079,35.2593,35.398,35249.0
2022-09-02 10:40:00,35.74,35.78,35.69,35.73,24134.0,35.4079,35.4475,35.3583,35.398,24134.0
2022-09-02 10:50:00,35.73,35.76,35.55,35.59,21455.0,35.398,35.4277,35.2196,35.2593,21455.0
2022-09-02 11:00:00,35.59,35.83,35.57,35.76,145174.0,35.2593,35.497,35.2394,35.4277,145174.0
2022-09-02 11:10:00,35.76,35.86,35.75,35.86,79847.0,35.4277,35.5268,35.4178,35.5268,79847.0
2022-09-02 11:20:00,35.87,35.89,35.79,35.82,25214.0,35.5367,35.5565,35.4574,35.4871,25214.0
2022-09-02 11:30:00,35.82,35.84,35.76,35.8,22174.0,35.4871,35.5069,35.4277,35.4673,22174.0
2022-09-02 11:40:00,35.8,35.81,35.71,35.76,19057.0,35.4673,35.4772,35.3781,35.4277,19057.0
2022-09-02 11:50:00,35.75,35.81,35.73,35.77,12188.0,35.4178,35.4772,35.398,35.4376,12188.0
2022-09-02 12:00:00,35.77,35.82,35.76,35.78,14529.0,35.4376,35.4871,35.4277,35.4475,14529.0
2022-09-02 12:10:00,35.79,35.82,35.69,35.74,17043.0,35.4574,35.4871,35.3583,35.4079,17043.0
2022-09-02 12:20:00,35.73,35.74,35.58,35.6,25144.0,35.398,35.4079,35.2494,35.2692,25144.0
2022-09-02 12:30:00,35.61,35.63,35.5,35.53,21248.0,35.2791,35.2989,35.1701,35.1998,21248.0
2022-09-02 12:40:00,35.55,35.55,35.39,35.39,17886.0,35.2196,35.2196,35.0611,35.0611,17886.0
2022-09-02 12:50:00,35.4,35.43,35.32,35.39,12982.0,35.071,35.1007,34.9918,35.0611,12982.0
2022-09-02 13:00:00,35.38,35.38,35.17,35.21,15045.0,35.0512,35.0512,34.8432,34.8828,15045.0
2022-09-02 13:10:00,35.21,35.3,35.17,35.28,16384.0,34.8828,34.972,34.8432,34.9521,16384.0
2022-09-02 13:20:00,35.28,35.28,35.02,35.05,13822.0,34.9521,34.9521,34.6946,34.7243,13822.0
2022-09-02 13:30:00,35.05,35.11,35.0,35.08,18042.0,34.7243,34.7837,34.6747,34.754,18042.0
2022-09-02 13:40:00,35.09,35.17,35.03,35.03,16317.0,34.7639,34.8432,34.7045,34.7045,16317.0
2022-09-02 13:50:00,35.01,35.06,34.96,35.06,13099.0,34.6847,34.7342,34.6351,34.7342,13099.0
2022-09-02 14:00:00,35.06,35.17,35.04,35.14,19016.0,34.7342,34.8432,34.7144,34.8134,19016.0
2022-09-02 14:10:00,35.15,35.17,35.08,35.09,17281.0,34.8234,34.8432,34.754,34.7639,17281.0
2022-09-02 14:20:00,35.1,35.19,35.06,35.18,20025.0,34.7738,34.863,34.7342,34.8531,20025.0
2022-09-02 14:30:00,35.17,35.25,35.15,35.24,15164.0,34.8432,34.9224,34.8234,34.9125,15164.0
2022-09-02 14:40:00,35.25,35.25,35.19,35.21,21498.0,34.9224,34.9224,34.863,34.8828,21498.0
2022-09-02 14:50:00,35.2,35.24,35.12,35.13,65610.0,34.8729,34.9125,34.7936,34.8035,65610.0
2022-09-02 15:00:00,35.12,35.37,35.12,35.27,50180.0,34.7936,35.0413,34.7936,34.9422,50180.0
2022-09-02 15:10:00,35.28,35.29,35.13,35.18,18757.0,34.9521,34.962,34.8035,34.8531,18757.0
2022-09-02 15:20:00,35.18,35.23,35.05,35.12,24843.0,34.8531,34.9026,34.7243,34.7936,24843.0
2022-09-02 15:30:00,35.09,35.1,34.93,34.97,37937.0,34.7639,34.7738,34.6054,34.645,37937.0
2022-09-02 15:40:00,34.96,34.99,34.91,34.98,45564.0,34.6351,34.6648,34.5856,34.6549,45564.0
2022-09-02 15:50:00,34.99,35.08,34.95,35.05,138889.0,34.6648,34.754,34.6252,34.7243,138889.0
2022-09-06 09:30:00,35.18,35.39,35.09,35.14,39647.0,34.8531,35.0611,34.7639,34.8134,39647.0
2022-09-06 09:40:00,35.13,35.17,35.06,35.06,34099.0,34.8035,34.8432,34.7342,34.7342,34099.0
2022-09-06 09:50:00,35.04,35.08,34.93,35.0,12570.0,34.7144,34.754,34.6054,34.6747,12570.0
2022-09-06 10:00:00,35.0,35.01,34.77,34.84,18806.0,34.6747,34.6847,34.4469,34.5162,18806.0
2022-09-06 10:10:00,34.83,34.89,34.78,34.86,34307.0,34.5063,34.5658,34.4568,34.536,34307.0
2022-09-06 10:20:00,34.85,34.96,34.81,34.95,16704.0,34.5261,34.6351,34.4865,34.6252,16704.0
2022-09-06 10:30:00,34.95,34.97,34.85,34.97,16868.0,34.6252,34.645,34.5261,34.645,16868.0
2022-09-06 10:40:00,34.99,35.07,34.95,34.99,19221.0,34.6648,34.7441,34.6252,34.6648,19221.0
2022-09-06 10:50:00,34.99,35.15,34.99,35.08,22812.0,34.6648,34.8234,34.6648,34.754,22812.0
2022-09-06 11:00:00,35.07,35.2,35.04,35.14,24601.0,34.7441,34.8729,34.7144,34.8134,24601.0
2022-09-06 11:10:00,35.15,35.16,35.06,35.11,17285.0,34.8234,34.8333,34.7342,34.7837,17285.0
2022-09-06 11:20:00,35.1,35.14,35.01,35.02,82900.0,34.7738,34.8134,34.6847,34.6946,82900.0
2022-09-06 11:30:00,35.01,35.2,35.01,35.13,14052.0,34.6847,34.8729,34.6847,34.8035,14052.0
2022-09-06 11:40:00,35.13,35.26,35.13,35.24,24908.0,34.8035,34.9323,34.8035,34.9125,24908.0
2022-09-06 11:50:00,35.24,35.28,35.21,35.22,12197.0,34.9125,34.9521,34.8828,34.8927,12197.0
2022-09-06 12:00:00,35.21,35.21,35.05,35.07,17435.0,34.8828,34.8828,34.7243,34.7441,17435.0
2022-09-06 12:10:00,35.08,35.1,34.98,35.01,15229.0,34.754,34.7738,34.6549,34.6847,15229.0
2022-09-06 12:20:00,35.01,35.01,34.92,35.0,10740.0,34.6847,34.6847,34.5955,34.6747,10740.0
2022-09-06 12:30:00,34.98,35.0,34.91,34.94,39262.0,34.6549,34.6747,34.5856,34.6153,39262.0
2022-09-06 12:40:00,34.91,35.03,34.91,35.01,7708.0,34.5856,34.7045,34.5856,34.6847,7708.0
2022-09-06 12:50:00,35.02,35.03,34.94,34.95,5680.0,34.6946,34.7045,34.6153,34.6252,5680.0
2022-09-06 13:00:00,34.94,34.95,34.77,34.78,4377.0,34.6153,34.6252,34.4469,34.4568,4377.0
2022-09-06 13:10:00,34.78,34.79,34.69,34.76,13192.0,34.4568,34.4667,34.3676,34.437,13192.0
2022-09-06 13:20:00,34.76,34.77,34.71,34.73,7339.0,34.437,34.4469,34.3874,34.4073,7339.0
2022-09-06 13:30:00,34.72,34.76,34.69,34.74,6246.0,34.3973,34.437,34.3676,34.4172,6246.0
2022-09-06 13:40:00,34.73,34.73,34.65,34.67,18282.0,34.4073,34.4073,34.328,34.3478,18282.0
2022-09-06 13:50:00,34.66,34.78,34.63,34.77,8067.0,34.3379,34.4568,34.3082,34.4469,8067.0
2022-09-06 14:00:00,34.77,34.82,34.77,34.82,14607.0,34.4469,34.4964,34.4469,34.4964,14607.0
2022-09-06 14:10:00,34.83,34.91,34.8,34.86,16999.0,34.5063,34.5856,34.4766,34.536,16999.0
2022-09-06 14:20:00,34.87,34.87,34.79,34.79,13572.0,34.546,34.546,34.4667,34.4667,13572.0
2022-09-06 14:30:00,34.8,34.81,34.7,34.76,15112.0,34.4766,34.4865,34.3775,34.437,15112.0
2022-09-06 14:40:00,34.76,34.78,34.68,34.7,25087.0,34.437,34.4568,34.3577,34.3775,25087.0
2022-09-06 14:50:00,34.7,34.75,34.66,34.69,27016.0,34.3775,34.4271,34.3379,34.3676,27016.0
2022-09-06 15:00:00,34.69,34.78,34.68,34.77,49485.0,34.3676,34.4568,34.3577,34.4469,49485.0
2022-09-06 15:10:00,34.77,34.77,34.71,34.71,42481.0,34.4469,34.4469,34.3874,34.3874,42481.0
2022-09-06 15:20:00,34.7,34.74,34.65,34.7,74104.0,34.3775,34.4172,34.328,34.3775,74104.0
2022-09-06 15:30:00,34.69,34.7,34.55,34.62,44165.0,34.3676,34.3775,34.2289,34.2983,44165.0
2022-09-06 15:40:00,34.61,34.69,34.6,34.67,59316.0,34.2884,34.3676,34.2785,34.3478,59316.0
2022-09-06 15:50:00,34.67,34.74,34.59,34.73,321123.0,34.3478,34.4172,34.2686,34.4073,321123.0
2022-09-07 09:30:00,34.62,34.73,34.46,34.72,27431.0,34.2983,34.4073,34.1398,34.3973,27431.0
2022-09-07 09:40:00,34.7,34.78,34.66,34.71,29236.0,34.3775,34.4568,34.3379,34.3874,29236.0
2022-09-07 09:50:00,34.71,34.84,34.63,34.78,38733.0,34.3874,34.5162,34.3082,34.4568,38733.0
2022-09-07 10:00:00,34.77,34.83,34.71,34.76,42816.0,34.4469,34.5063,34.3874,34.437,42816.0
2022-09-07 10:10:00,34.77,34.78,34.56,34.61,51608.0,34.4469,34.4568,34.2388,34.2884,51608.0
2022-09-07 10:20:00,34.62,34.75,34.59,34.72,36364.0,34.2983,34.4271,34.2686,34.3973,36364.0
2022-09-07 10:30:00,34.72,34.87,34.72,34.84,51256.0,34.3973,34.546,34.3973,34.5162,51256.0
2022-09-07 10:40:00,34.84,34.95,34.82,34.85,32208.0,34.5162,34.6252,34.4964,34.5261,32208.0
2022-09-07 10:50:00,34.86,34.92,34.85,34.86,48480.0,34.536,34.5955,34.5261,34.536,48480.0
2022-09-07 11:00:00,34.87,34.91,34.79,34.84,33688.0,34.546,34.5856,34.4667,34.5162,33688.0
2022-09-07 11:10:00,34.84,34.92,34.8,34.85,20524.0,34.5162,34.5955,34.4766,34.5261,20524.0
2022-09-07 11:20:00,34.86,34.89,34.77,34.77,32322.0,34.536,34.5658,34.4469,34.4469,32322.0
2022-09-07 11:30:00,34.76,34.86,34.76,34.85,28019.0,34.437,34.536,34.437,34.5261,28019.0
2022-09-07 11:40:00,34.84,34.91,34.78,34.84,48109.0,34.5162,34.5856,34.4568,34.5162,48109.0
2022-09-07 11:50:00,34.84,34.86,34.79,34.83,65686.0,34.5162,34.536,34.4667,34.5063,65686.0
2022-09-07 12:00:00,34.83,34.86,34.79,34.85,58653.0,34.5063,34.536,34.4667,34.5261,58653.0
2022-09-07 12:10:00,34.85,34.85,34.71,34.72,25191.0,34.5261,34.5261,34.3874,34.3973,25191.0
2022-09-07 12:20:00,34.72,34.72,34.64,34.7,60749.0,34.3973,34.3973,34.3181,34.3775,60749.0
2022-09-07 12:30:00,34.7,34.82,34.69,34.8,62311.0,34.3775,34.4964,34.3676,34.4766,62311.0
2022-09-07 12:40:00,34.8,34.96,34.8,34.95,36844.0,34.4766,34.6351,34.4766,34.6252,36844.0
2022-09-07 12:50:00,34.95,34.95,34.85,34.87,23195.0,34.6252,34.6252,34.5261,34.546,23195.0
2022-09-07 13:00:00,34.89,34.96,34.87,34.93,25971.0,34.5658,34.6351,34.546,34.6054,25971.0
2022-09-07 13:10:00,34.94,34.96,34.88,34.91,35275.0,34.6153,34.6351,34.5559,34.5856,35275.0
2022-09-07 13:20:00,34.91,35.0,34.91,34.92,16193.0,34.5856,34.6747,34.5856,34.5955,16193.0
2022-09-07 13:30:00,34.93,35.1,34.92,35.07,68910.0,34.6054,34.7738,34.5955,34.7441,68910.0
2022-09-07 13:40:00,35.07,35.15,35.05,35.15,27676.0,34.7441,34.8234,34.7243,34.8234,27676.0
2022-09-07 13:50:00,35.15,35.2,35.14,35.16,17678.0,34.8234,34.8729,34.8134,34.8333,17678.0
2022-09-07 14:00:00,35.16,35.29,35.16,35.21,43376.0,34.8333,34.962,34.8333,34.8828,43376.0
2022-09-07 14:10:00,35.22,35.26,35.2,35.21,21219.0,34.8927,34.9323,34.8729,34.8828,21219.0
2022-09-07 14:20:00,35.2,35.27,35.18,35.27,22788.0,34.8729,34.9422,34.8531,34.9422,22788.0
2022-09-07 14:30:00,35.27,35.31,35.24,35.3,31132.0,34.9422,34.9819,34.9125,34.972,31132.0
2022-09-07 14:40:00,35.3,35.33,35.29,35.32,22269.0,34.972,35.0017,34.962,34.9918,22269.0
2022-09-07 14:50:00,35.33,35.39,35.32,35.36,47999.0,35.0017,35.0611,34.9918,35.0314,47999.0
2022-09-07 15:00:00,35.35,35.41,35.32,35.33,52289.0,35.0215,35.0809,34.9918,35.0017,52289.0
2022-09-07 15:10:00,35.34,35.41,35.3,35.34,85861.0,35.0116,35.0809,34.972,35.0116,85861.0
2022-09-07 15:20:00,35.34,35.45,35.32,35.43,73564.0,35.0116,35.1206,34.9918,35.1007,73564.0
2022-09-07 15:30:00,35.44,35.46,35.35,35.38,76256.0,35.1107,35.1305,35.0215,35.0512,76256.0
2022-09-07 15:40:00,35.39,35.47,35.32,35.41,119381.0,35.0611,35.1404,34.9918,35.0809,119381.0
2022-09-07 15:50:00,35.42,35.43,35.33,35.37,403142.0,35.0908,35.1007,35.0017,35.0413,403142.0
2022-09-08 09:30:00,35.17,35.18,34.93,34.95,91653.0,34.8432,34.8531,34.6054,34.6252,91653.0
2022-09-08 09:40:00,34.93,35.27,34.82,35.23,55824.0,34.6054,34.9422,34.4964,34.9026,55824.0
2022-09-08 09:50:00,35.23,35.53,35.13,35.49,43201.0,34.9026,35.1998,34.8035,35.1602,43201.0
2022-09-08 10:00:00,35.5,35.63,35.44,35.59,26433.0,35.1701,35.2989,35.1107,35.2593,26433.0
2022-09-08 10:10:00,35.61,35.77,35.51,35.76,24635.0,35.2791,35.4376,35.18,35.4277,24635.0
2022-09-08 10:20:00,35.74,35.79,35.61,35.66,28501.0,35.4079,35.4574,35.2791,35.3286,28501.0
2022-09-08 10:30:00,35.66,35.86,35.62,35.85,28324.0,35.3286,35.5268,35.289,35.5168,28324.0
2022-09-08 10:40:00,35.83,35.84,35.73,35.76,21500.0,35.497,35.5069,35.398,35.4277,21500.0
2022-09-08 10:50:00,35.73,35.82,35.69,35.69,69273.0,35.398,35.4871,35.3583,35.3583,69273.0
2022-09-08 11:00:00,35.7,35.87,35.69,35.77,42645.0,35.3682,35.5367,35.3583,35.4376,42645.0
2022-09-08 11:10:00,35.77,35.85,35.77,35.84,16301.0,35.4376,35.5168,35.4376,35.5069,16301.0
2022-09-08 11:20:00,35.84,35.87,35.81,35.85,18082.0,35.5069,35.5367,35.4772,35.5168,18082.0
2022-09-08 11:30:00,35.84,35.85,35.72,35.72,33021.0,35.5069,35.5168,35.3881,35.3881,33021.0
2022-09-08 11:40:00,35.72,35.73,35.64,35.66,57681.0,35.3881,35.398,35.3088,35.3286,57681.0
2022-09-08 11:50:00,35.65,35.71,35.62,35.7,58434.0,35.3187,35.3781,35.289,35.3682,58434.0
2022-09-08 12:00:00,35.7,35.71,35.32,35.43,48181.0,35.3682,35.3781,34.9918,35.1007,48181.0
2022-09-08 12:10:00,35.43,35.51,35.35,35.51,23763.0,35.1007,35.18,35.0215,35.18,23763.0
2022-09-08 12:20:00,35.5,35.52,35.38,35.45,17353.0,35.1701,35.1899,35.0512,35.1206,17353.0
2022-09-08 12:30:00,35.45,35.55,35.44,35.51,25007.0,35.1206,35.2196,35.1107,35.18,25007.0
2022-09-08 12:40:00,35.5,35.68,35.49,35.68,11406.0,35.1701,35.3484,35.1602,35.3484,11406.0
2022-09-08 12:50:00,35.67,35.72,35.65,35.69,9405.0,35.3385,35.3881,35.3187,35.3583,9405.0
2022-09-08 13:00:00,35.67,35.69,35.59,35.66,22048.0,35.3385,35.3583,35.2593,35.3286,22048.0
2022-09-08 13:10:00,35.67,35.82,35.67,35.79,15046.0,35.3385,35.4871,35.3385,35.4574,15046.0
2022-09-08 13:20:00,35.79,35.86,35.78,35.83,12508.0,35.4574,35.5268,35.4475,35.497,12508.0
2022-09-08 13:30:00,35.84,35.9,35.77,35.87,24527.0,35.5069,35.5664,35.4376,35.5367,24527.0
2022-09-08 13:40:00,35.87,35.89,35.83,35.89,28485.0,35.5367,35.5565,35.497,35.5565,28485.0
2022-09-08 13:50:00,35.89,35.9,35.71,35.8,24110.0,35.5565,35.5664,35.3781,35.4673,24110.0
2022-09-08 14:00:00,35.81,35.89,35.78,35.85,9523.0,35.4772,35.5565,35.4475,35.5168,9523.0
2022-09-08 14:10:00,35.87,35.91,35.83,35.88,20453.0,35.5367,35.5763,35.497,35.5466,20453.0
2022-09-08 14:20:00,35.88,35.89,35.85,35.86,18788.0,35.5466,35.5565,35.5168,35.5268,18788.0
2022-09-08 14:30:00,35.87,35.9,35.84,35.86,15298.0,35.5367,35.5664,35.5069,35.5268,15298.0
2022-09-08 14:40:00,35.86,35.86,35.7,35.73,23749.0,35.5268,35.5268,35.3682,35.398,23749.0
2022-09-08 14:50:00,35.73,35.77,35.7,35.75,15365.0,35.398,35.4376,35.3682,35.4178,15365.0
2022-09-08 15:00:00,35.75,35.78,35.66,35.71,27721.0,35.4178,35.4475,35.3286,35.3781,27721.0
2022-09-08 15:10:00,35.7,35.79,35.66,35.77,19332.0,35.3682,35.4574,35.3286,35.4376,19332.0
2022-09-08 15:20:00,35.77,35.83,35.75,35.76,19763.0,35.4376,35.497,35.4178,35.4277,19763.0
2022-09-08 15:30:00,35.77,35.82,35.74,35.77,21537.0,35.4376,35.4871,35.4079,35.4376,21537.0
2022-09-08 15:40:00,35.77,35.78,35.59,35.61,70035.0,35.4376,35.4475,35.2593,35.2791,70035.0
2022-09-08 15:50:00,35.61,35.88,35.61,35.86,299479.0,35.2791,35.5466,35.2791,35.5268,299479.0
2022-09-09 09:30:00,36.15,36.15,35.93,35.97,42597.0,35.8141,35.8141,35.5961,35.6357,42597.0
2022-09-09 09:40:00,35.98,36.1,35.87,35.91,30037.0,35.6456,35.7645,35.5367,35.5763,30037.0
2022-09-09 09:50:00,35.91,36.06,35.89,36.02,31005.0,35.5763,35.7249,35.5565,35.6853,31005.0
2022-09-09 10:00:00,36.03,36.25,36.02,36.19,44299.0,35.6952,35.9131,35.6853,35.8537,44299.0
2022-09-09 10:10:00,36.18,36.19,36.03,36.05,20586.0,35.8438,35.8537,35.6952,35.715,20586.0
2022-09-09 10:20:00,36.05,36.13,36.02,36.12,60066.0,35.715,35.7942,35.6853,35.7843,60066.0
2022-09-09 10:30:00,36.13,36.17,36.1,36.14,27060.0,35.7942,35.8339,35.7645,35.8041,27060.0
2022-09-09 10:40:00,36.15,36.26,36.15,36.25,20392.0,35.8141,35.923,35.8141,35.9131,20392.0
2022-09-09 10:50:00,36.25,36.27,36.15,36.23,26592.0,35.9131,35.9329,35.8141,35.8933,26592.0
2022-09-09 11:00:00,36.22,36.26,36.15,36.15,57853.0,35.8834,35.923,35.8141,35.8141,57853.0
2022-09-09 11:10:00,36.16,36.2,36.14,36.18,24682.0,35.824,35.8636,35.8041,35.8438,24682.0
2022-09-09 11:20:00,36.17,36.2,36.14,36.16,20449.0,35.8339,35.8636,35.8041,35.824,20449.0
2022-09-09 11:30:00,36.16,36.27,36.12,36.27,23249.0,35.824,35.9329,35.7843,35.9329,23249.0
2022-09-09 11:40:00,36.27,36.29,36.21,36.24,36056.0,35.9329,35.9528,35.8735,35.9032,36056.0
2022-09-09 11:50:00,36.25,36.25,36.18,36.23,22558.0,35.9131,35.9131,35.8438,35.8933,22558.0
2022-09-09 12:00:00,36.22,36.23,36.15,36.22,33642.0,35.8834,35.8933,35.8141,35.8834,33642.0
2022-09-09 12:10:00,36.23,36.3,36.19,36.25,17703.0,35.8933,35.9627,35.8537,35.9131,17703.0
2022-09-09 12:20:00,36.25,36.26,36.15,36.23,12978.0,35.9131,35.923,35.8141,35.8933,12978.0
2022-09-09 12:30:00,36.23,36.31,36.21,36.29,13502.0,35.8933,35.9726,35.8735,35.9528,13502.0
2022-09-09 12:40:00,36.27,36.36,36.27,36.35,17836.0,35.9329,36.0221,35.9329,36.0122,17836.0
2022-09-09 12:50:00,36.36,36.39,36.33,36.36,29098.0,36.0221,36.0518,35.9924,36.0221,29098.0
2022-09-09 13:00:00,36.36,36.37,36.32,36.37,15556.0,36.0221,36.032,35.9825,36.032,15556.0
2022-09-09 13:10:00,36.37,36.42,36.36,36.41,18363.0,36.032,36.0815,36.0221,36.0716,18363.0
2022-09-09 13:20:00,36.41,36.46,36.38,36.44,47496.0,36.0716,36.1212,36.0419,36.1014,47496.0
2022-09-09 13:30:00,36.44,36.47,36.44,36.46,16417.0,36.1014,36.1311,36.1014,36.1212,16417.0
2022-09-09 13:40:00,36.47,36.47,36.34,36.39,25934.0,36.1311,36.1311,36.0023,36.0518,25934.0
2022-09-09 13:50:00,36.39,36.4,36.37,36.37,16851.0,36.0518,36.0617,36.032,36.032,16851.0
2022-09-09 14:00:00,36.37,36.38,36.32,36.36,14383.0,36.032,36.0419,35.9825,36.0221,14383.0
2022-09-09 14:10:00,36.36,36.41,36.33,36.4,12313.0,36.0221,36.0716,35.9924,36.0617,12313.0
2022-09-09 14:20:00,36.4,36.41,36.38,36.41,11597.0,36.0617,36.0716,36.0419,36.0716,11597.0
2022-09-09 14:30:00,36.41,36.43,36.37,36.42,18423.0,36.0716,36.0915,36.032,36.0815,18423.0
2022-09-09 14:40:00,36.41,36.43,36.36,36.38,35299.0,36.0716,36.0915,36.0221,36.0419,35299.0
2022-09-09 14:50:00,36.38,36.47,36.37,36.47,39691.0,36.0419,36.1311,36.032,36.1311,39691.0
2022-09-09 15:00:00,36.48,36.48,36.42,36.43,19119.0,36.141,36.141,36.0815,36.0915,19119.0
2022-09-09 15:10:00,36.43,36.49,36.42,36.49,20292.0,36.0915,36.1509,36.0815,36.1509,20292.0
2022-09-09 15:20:00,36.49,36.49,36.44,36.45,22541.0,36.1509,36.1509,36.1014,36.1113,22541.0
2022-09-09 15:30:00,36.43,36.45,36.35,36.39,38961.0,36.0915,36.1113,36.0122,36.0518,38961.0
2022-09-09 15:40:00,36.38,36.47,36.38,36.44,63373.0,36.0419,36.1311,36.0419,36.1014,63373.0
2022-09-09 15:50:00,36.44,36.46,36.4,36.43,247177.0,36.1014,36.1212,36.0617,36.0915,247177.0
2022-09-12 09:30:00,36.63,36.79,36.51,36.57,28047.0,36.2896,36.4481,36.1707,36.2302,28047.0
2022-09-12 09:40:00,36.56,36.72,36.55,36.68,43832.0,36.2202,36.3788,36.2103,36.3391,43832.0
2022-09-12 09:50:00,36.7,36.94,36.7,36.93,21595.0,36.3589,36.5967,36.3589,36.5868,21595.0
2022-09-12 10:00:00,36.94,36.97,36.79,36.81,49070.0,36.5967,36.6264,36.4481,36.4679,49070.0
2022-09-12 10:10:00,36.81,36.91,36.79,36.89,13709.0,36.4679,36.567,36.4481,36.5472,13709.0
2022-09-12 10:20:00,36.89,36.9,36.74,36.75,12730.0,36.5472,36.5571,36.3986,36.4085,12730.0
2022-09-12 10:30:00,36.75,36.83,36.75,36.79,24857.0,36.4085,36.4877,36.4085,36.4481,24857.0
2022-09-12 10:40:00,36.78,36.83,36.73,36.8,24329.0,36.4382,36.4877,36.3887,36.458,24329.0
2022-09-12 10:50:00,36.81,36.85,36.55,36.58,55732.0,36.4679,36.5076,36.2103,36.2401,55732.0
2022-09-12 11:00:00,36.6,36.65,36.56,36.56,33326.0,36.2599,36.3094,36.2202,36.2202,33326.0
2022-09-12 11:10:00,36.56,36.57,36.51,36.55,29026.0,36.2202,36.2302,36.1707,36.2103,29026.0
2022-09-12 11:20:00,36.55,36.67,36.53,36.67,159859.0,36.2103,36.3292,36.1905,36.3292,159859.0
2022-09-12 11:30:00,36.68,36.68,36.54,36.61,35253.0,36.3391,36.3391,36.2004,36.2698,35253.0
2022-09-12 11:40:00,36.59,36.64,36.53,36.54,21920.0,36.25,36.2995,36.1905,36.2004,21920.0
2022-09-12 11:50:00,36.54,36.56,36.4,36.44,27106.0,36.2004,36.2202,36.0617,36.1014,27106.0
2022-09-12 12:00:00,36.44,36.46,36.36,36.37,41324.0,36.1014,36.1212,36.0221,36.032,41324.0
2022-09-12 12:10:00,36.37,36.46,36.34,36.41,39742.0,36.032,36.1212,36.0023,36.0716,39742.0
2022-09-12 12:20:00,36.41,36.52,36.38,36.51,46199.0,36.0716,36.1806,36.0419,36.1707,46199.0
2022-09-12 12:30:00,36.52,36.62,36.49,36.62,20354.0,36.1806,36.2797,36.1509,36.2797,20354.0
2022-09-12 12:40:00,36.61,36.66,36.6,36.63,19143.0,36.2698,36.3193,36.2599,36.2896,19143.0
2022-09-12 12:50:00,36.64,36.71,36.63,36.69,28319.0,36.2995,36.3689,36.2896,36.349,28319.0
2022-09-12 13:00:00,36.69,36.77,36.64,36.77,21917.0,36.349,36.4283,36.2995,36.4283,21917.0
2022-09-12 13:10:00,36.77,36.79,36.74,36.76,15998.0,36.4283,36.4481,36.3986,36.4184,15998.0
2022-09-12 13:20:00,36.75,36.8,36.71,36.8,15760.0,36.4085,36.458,36.3689,36.458,15760.0
2022-09-12 13:30:00,36.8,36.84,36.76,36.79,22173.0,36.458,36.4976,36.4184,36.4481,22173.0
2022-09-12 13:40:00,36.8,36.87,36.77,36.87,29771.0,36.458,36.5274,36.4283,36.5274,29771.0
2022-09-12 13:50:00,36.88,36.93,36.86,36.9,22579.0,36.5373,36.5868,36.5175,36.5571,22579.0
2022-09-12 14:00:00,36.9,36.9,36.82,36.85,87443.0,36.5571,36.5571,36.4778,36.5076,87443.0
2022-09-12 14:10:00,36.85,36.89,36.79,36.82,163466.0,36.5076,36.5472,36.4481,36.4778,163466.0
2022-09-12 14:20:00,36.81,36.88,36.77,36.79,91021.0,36.4679,36.5373,36.4283,36.4481,91021.0
2022-09-12 14:30:00,36.79,36.84,36.76,36.84,25850.0,36.4481,36.4976,36.4184,36.4976,25850.0
2022-09-12 14:40:00,36.83,36.94,36.82,36.93,22932.0,36.4877,36.5967,36.4778,36.5868,22932.0
2022-09-12 14:50:00,36.94,36.95,36.89,36.9,29416.0,36.5967,36.6066,36.5472,36.5571,29416.0
2022-09-12 15:00:00,36.91,36.97,36.89,36.96,40255.0,36.567,36.6264,36.5472,36.6165,40255.0
2022-09-12 15:10:00,36.97,36.99,36.9,36.93,62249.0,36.6264,36.6463,36.5571,36.5868,62249.0
2022-09-12 15:20:00,36.93,36.97,36.91,36.91,58293.0,36.5868,36.6264,36.567,36.567,58293.0
2022-09-12 15:30:00,36.91,36.93,36.88,36.91,55743.0,36.567,36.5868,36.5373,36.567,55743.0
2022-09-12 15:40:00,36.91,37.03,36.89,37.02,103296.0,36.567,36.6859,36.5472,36.676,103296.0
2022-09-12 15:50:00,37.01,37.07,36.96,37.05,313277.0,36.6661,36.7255,36.6165,36.7057,313277.0
2022-09-13 09:30:00,36.17,36.26,36.0,36.23,50345.0,35.8339,35.923,35.6655,35.8933,50345.0
2022-09-13 09:40:00,36.22,36.27,36.16,36.26,27939.0,35.8834,35.9329,35.824,35.923,27939.0
2022-09-13 09:50:00,36.23,36.37,36.23,36.24,22703.0,35.8933,36.032,35.8933,35.9032,22703.0
2022-09-13 10:00:00,36.24,36.27,36.08,36.12,30561.0,35.9032,35.9329,35.7447,35.7843,30561.0
2022-09-13 10:10:00,36.11,36.24,36.06,36.22,19524.0,35.7744,35.9032,35.7249,35.8834,19524.0
2022-09-13 10:20:00,36.22,36.22,36.07,36.08,26810.0,35.8834,35.8834,35.7348,35.7447,26810.0
2022-09-13 10:30:00,36.07,36.08,35.9,35.91,21236.0,35.7348,35.7447,35.5664,35.5763,21236.0
2022-09-13 10:40:00,35.91,35.92,35.77,35.77,21003.0,35.5763,35.5862,35.4376,35.4376,21003.0
2022-09-13 10:50:00,35.76,35.89,35.73,35.86,22922.0,35.4277,35.5565,35.398,35.5268,22922.0
2022-09-13 11:00:00,35.85,35.88,35.76,35.77,32597.0,35.5168,35.5466,35.4277,35.4376,32597.0
2022-09-13 11:10:00,35.77,35.79,35.68,35.75,25594.0,35.4376,35.4574,35.3484,35.4178,25594.0
2022-09-13 11:20:00,35.74,35.8,35.7,35.8,25635.0,35.4079,35.4673,35.3682,35.4673,25635.0
2022-09-13 11:30:00,35.8,35.88,35.77,35.87,26357.0,35.4673,35.5466,35.4376,35.5367,26357.0
2022-09-13 11:40:00,35.86,35.86,35.74,35.74,26405.0,35.5268,35.5268,35.4079,35.4079,26405.0
2022-09-13 11:50:00,35.74,35.8,35.72,35.77,18805.0,35.4079,35.4673,35.3881,35.4376,18805.0
2022-09-13 12:00:00,35.77,35.91,35.76,35.89,23020.0,35.4376,35.5763,35.4277,35.5565,23020.0
2022-09-13 12:10:00,35.88,35.98,35.85,35.96,21760.0,35.5466,35.6456,35.5168,35.6258,21760.0
2022-09-13 12:20:00,35.95,35.95,35.84,35.88,27560.0,35.6159,35.6159,35.5069,35.5466,27560.0
2022-09-13 12:30:00,35.88,35.94,35.84,35.92,26124.0,35.5466,35.606,35.5069,35.5862,26124.0
2022-09-13 12:40:00,35.92,35.98,35.89,35.94,18417.0,35.5862,35.6456,35.5565,35.606,18417.0
2022-09-13 12:50:00,35.94,35.96,35.9,35.91,13277.0,35.606,35.6258,35.5664,35.5763,13277.0
2022-09-13 13:00:00,35.91,35.99,35.88,35.91,18237.0,35.5763,35.6555,35.5466,35.5763,18237.0
2022-09-13 13:10:00,35.9,35.96,35.88,35.9,16636.0,35.5664,35.6258,35.5466,35.5664,16636.0
2022-09-13 13:20:00,35.91,35.96,35.87,35.96,14862.0,35.5763,35.6258,35.5367,35.6258,14862.0
2022-09-13 13:30:00,35.96,35.99,35.88,35.91,18414.0,35.6258,35.6555,35.5466,35.5763,18414.0
2022-09-13 13:40:00,35.89,35.91,35.81,35.86,20340.0,35.5565,35.5763,35.4772,35.5268,20340.0
2022-09-13 13:50:00,35.87,35.88,35.81,35.82,14755.0,35.5367,35.5466,35.4772,35.4871,14755.0
2022-09-13 14:00:00,35.83,35.84,35.73,35.73,19550.0,35.497,35.5069,35.398,35.398,19550.0
2022-09-13 14:10:00,35.72,35.75,35.7,35.71,19049.0,35.3881,35.4178,35.3682,35.3781,19049.0
2022-09-13 14:20:00,35.72,35.73,35.56,35.58,21743.0,35.3881,35.398,35.2295,35.2494,21743.0
2022-09-13 14:30:00,35.58,35.59,35.5,35.51,19485.0,35.2494,35.2593,35.1701,35.18,19485.0
2022-09-13 14:40:00,35.51,35.53,35.47,35.5,22821.0,35.18,35.1998,35.1404,35.1701,22821.0
2022-09-13 14:50:00,35.5,35.53,35.43,35.49,30692.0,35.1701,35.1998,35.1007,35.1602,30692.0
2022-09-13 15:00:00,35.5,35.52,35.37,35.38,21854.0,35.1701,35.1899,35.0413,35.0512,21854.0
2022-09-13 15:10:00,35.38,35.4,35.28,35.3,35633.0,35.0512,35.071,34.9521,34.972,35633.0
2022-09-13 15:20:00,35.29,35.32,35.2,35.2,42676.0,34.962,34.9918,34.8729,34.8729,42676.0
2022-09-13 15:30:00,35.2,35.21,35.06,35.16,73245.0,34.8729,34.8828,34.7342,34.8333,73245.0
2022-09-13 15:40:00,35.16,35.16,35.02,35.08,79135.0,34.8333,34.8333,34.6946,34.754,79135.0
2022-09-13 15:50:00,35.08,35.26,35.08,35.2,311651.0,34.754,34.9323,34.754,34.8729,311651.0
2022-09-14 09:30:00,35.3,35.3,34.76,34.86,35964.0,34.972,34.972,34.437,34.536,35964.0
2022-09-14 09:40:00,34.86,34.95,34.77,34.8,107135.0,34.536,34.6252,34.4469,34.4766,107135.0
2022-09-14 09:50:00,34.79,34.87,34.71,34.87,71161.0,34.4667,34.546,34.3874,34.546,71161.0
2022-09-14 10:00:00,34.88,34.92,34.69,34.7,19774.0,34.5559,34.5955,34.3676,34.3775,19774.0
2022-09-14 10:10:00,34.69,34.76,34.57,34.57,22006.0,34.3676,34.437,34.2487,34.2487,22006.0
2022-09-14 10:20:00,34.55,34.58,34.27,34.28,30435.0,34.2289,34.2586,33.9515,33.9614,30435.0
2022-09-14 10:30:00,34.26,34.54,34.24,34.53,24059.0,33.9416,34.219,33.9218,34.2091,24059.0
2022-09-14 10:40:00,34.53,34.66,34.48,34.61,22392.0,34.2091,34.3379,34.1596,34.2884,22392.0
2022-09-14 10:50:00,34.61,34.79,34.6,34.76,23343.0,34.2884,34.4667,34.2785,34.437,23343.0
2022-09-14 11:00:00,34.77,34.91,34.69,34.91,65400.0,34.4469,34.5856,34.3676,34.5856,65400.0
2022-09-14 11:10:00,34.91,35.01,34.89,34.97,42640.0,34.5856,34.6847,34.5658,34.645,42640.0
2022-09-14 11:20:00,34.96,34.99,34.9,34.95,20427.0,34.6351,34.6648,34.5757,34.6252,20427.0
2022-09-14 11:30:00,34.95,35.05,34.92,35.04,13981.0,34.6252,34.7243,34.5955,34.7144,13981.0
2022-09-14 11:40:00,35.04,35.16,35.04,35.12,20938.0,34.7144,34.8333,34.7144,34.7936,20938.0
2022-09-14 11:50:00,35.12,35.2,35.07,35.11,29557.0,34.7936,34.8729,34.7441,34.7837,29557.0
2022-09-14 12:00:00,35.11,35.2,35.11,35.2,27339.0,34.7837,34.8729,34.7837,34.8729,27339.0
2022-09-14 12:10:00,35.2,35.29,35.15,35.27,25454.0,34.8729,34.962,34.8234,34.9422,25454.0
2022-09-14 12:20:00,35.27,35.32,35.22,35.3,27582.0,34.9422,34.9918,34.8927,34.972,27582.0
2022-09-14 12:30:00,35.31,35.47,35.27,35.46,27630.0,34.9819,35.1404,34.9422,35.1305,27630.0
2022-09-14 12:40:00,35.46,35.51,35.39,35.45,24198.0,35.1305,35.18,35.0611,35.1206,24198.0
2022-09-14 12:50:00,35.45,35.51,35.44,35.5,19952.0,35.1206,35.18,35.1107,35.1701,19952.0
2022-09-14 13:00:00,35.51,35.61,35.5,35.6,45453.0,35.18,35.2791,35.1701,35.2692,45453.0
2022-09-14 13:10:00,35.59,35.65,35.56,35.65,46131.0,35.2593,35.3187,35.2295,35.3187,46131.0
2022-09-14 13:20:00,35.65,35.72,35.62,35.63,37789.0,35.3187,35.3881,35.289,35.2989,37789.0
2022-09-14 13:30:00,35.63,35.64,35.54,35.55,23040.0,35.2989,35.3088,35.2097,35.2196,23040.0
2022-09-14 13:40:00,35.55,35.58,35.38,35.44,51832.0,35.2196,35.2494,35.0512,35.1107,51832.0
2022-09-14 13:50:00,35.44,35.52,35.43,35.44,62316.0,35.1107,35.1899,35.1007,35.1107,62316.0
2022-09-14 14:00:00,35.44,35.47,35.37,35.38,37881.0,35.1107,35.1404,35.0413,35.0512,37881.0
2022-09-14 14:10:00,35.37,35.42,35.34,35.4,36762.0,35.0413,35.0908,35.0116,35.071,36762.0
2022-09-14 14:20:00,35.4,35.44,35.39,35.41,29888.0,35.071,35.1107,35.0611,35.0809,29888.0
2022-09-14 14:30:00,35.4,35.47,35.4,35.47,31504.0,35.071,35.1404,35.071,35.1404,31504.0
2022-09-14 14:40:00,35.47,35.48,35.35,35.41,26125.0,35.1404,35.1503,35.0215,35.0809,26125.0
2022-09-14 14:50:00,35.41,35.42,35.3,35.33,33862.0,35.0809,35.0908,34.972,35.0017,33862.0
2022-09-14 15:00:00,35.33,35.38,35.29,35.38,48312.0,35.0017,35.0512,34.962,35.0512,48312.0
2022-09-14 15:10:00,35.38,35.38,35.18,35.23,45819.0,35.0512,35.0512,34.8531,34.9026,45819.0
2022-09-14 15:20:00,35.23,35.26,35.05,35.11,79368.0,34.9026,34.9323,34.7243,34.7837,79368.0
2022-09-14 15:30:00,35.1,35.15,34.99,35.11,85899.0,34.7738,34.8234,34.6648,34.7837,85899.0
2022-09-14 15:40:00,35.11,35.18,35.08,35.15,111014.0,34.7837,34.8531,34.754,34.8234,111014.0
2022-09-14 15:50:00,35.15,35.35,35.14,35.33,348679.0,34.8234,35.0215,34.8134,35.0017,348679.0
2022-09-15 09:30:00,34.9,34.9,34.65,34.73,105680.0,34.5757,34.5757,34.328,34.4073,105680.0
2022-09-15 09:40:00,34.7,35.01,34.68,35.0,41811.0,34.3775,34.6847,34.3577,34.6747,41811.0
2022-09-15 09:50:00,35.01,35.09,34.97,35.09,30038.0,34.6847,34.7639,34.645,34.7639,30038.0
2022-09-15 10:00:00,35.09,35.28,35.09,35.2,26165.0,34.7639,34.9521,34.7639,34.8729,26165.0
2022-09-15 10:10:00,35.2,35.22,35.15,35.18,34601.0,34.8729,34.8927,34.8234,34.8531,34601.0
2022-09-15 10:20:00,35.17,35.18,35.02,35.02,35613.0,34.8432,34.8531,34.6946,34.6946,35613.0
2022-09-15 10:30:00,35.02,35.04,34.9,35.02,27023.0,34.6946,34.7144,34.5757,34.6946,27023.0
2022-09-15 10:40:00,35.02,35.11,35.01,35.01,20278.0,34.6946,34.7837,34.6847,34.6847,20278.0
2022-09-15 10:50:00,34.98,34.99,34.83,34.84,25952.0,34.6549,34.6648,34.5063,34.5162,25952.0
2022-09-15 11:00:00,34.8,34.89,34.75,34.83,64463.0,34.4766,34.5658,34.4271,34.5063,64463.0
2022-09-15 11:10:00,34.82,34.82,34.68,34.79,34792.0,34.4964,34.4964,34.3577,34.4667,34792.0
2022-09-15 11:20:00,34.78,34.93,34.77,34.9,29323.0,34.4568,34.6054,34.4469,34.5757,29323.0
2022-09-15 11:30:00,34.89,34.9,34.77,34.79,31781.0,34.5658,34.5757,34.4469,34.4667,31781.0
2022-09-15 11:40:00,34.79,34.86,34.78,34.8,18104.0,34.4667,34.536,34.4568,34.4766,18104.0
2022-09-15 11:50:00,34.8,34.8,34.57,34.6,21052.0,34.4766,34.4766,34.2487,34.2785,21052.0
2022-09-15 12:00:00,34.61,34.66,34.52,34.54,14474.0,34.2884,34.3379,34.1992,34.219,14474.0
2022-09-15 12:10:00,34.54,34.55,34.48,34.55,28795.0,34.219,34.2289,34.1596,34.2289,28795.0
2022-09-15 12:20:00,34.54,34.55,34.39,34.4,20561.0,34.219,34.2289,34.0704,34.0803,20561.0
2022-09-15 12:30:00,34.4,34.49,34.29,34.47,127862.0,34.0803,34.1695,33.9713,34.1497,127862.0
2022-09-15 12:40:00,34.47,34.52,34.4,34.42,17744.0,34.1497,34.1992,34.0803,34.1001,17744.0
2022-09-15 12:50:00,34.43,34.49,34.4,34.49,19787.0,34.11,34.1695,34.0803,34.1695,19787.0
2022-09-15 13:00:00,34.5,34.65,34.5,34.59,23533.0,34.1794,34.328,34.1794,34.2686,23533.0
2022-09-15 13:10:00,34.59,34.69,34.54,34.68,54208.0,34.2686,34.3676,34.219,34.3577,54208.0
2022-09-15 13:20:00,34.66,34.87,34.64,34.84,49835.0,34.3379,34.546,34.3181,34.5162,49835.0
2022-09-15 13:30:00,34.84,34.88,34.8,34.82,20593.0,34.5162,34.5559,34.4766,34.4964,20593.0
2022-09-15 13:40:00,34.82,34.82,34.75,34.79,20608.0,34.4964,34.4964,34.4271,34.4667,20608.0
2022-09-15 13:50:00,34.78,34.84,34.73,34.77,36481.0,34.4568,34.5162,34.4073,34.4469,36481.0
2022-09-15 14:00:00,34.77,34.79,34.61,34.73,88446.0,34.4469,34.4667,34.2884,34.4073,88446.0
2022-09-15 14:10:00,34.72,34.79,34.72,34.77,48380.0,34.3973,34.4667,34.3973,34.4469,48380.0
2022-09-15 14:20:00,34.76,34.76,34.69,34.72,19027.0,34.437,34.437,34.3676,34.3973,19027.0
2022-09-15 14:30:00,34.72,34.75,34.65,34.68,35606.0,34.3973,34.4271,34.328,34.3577,35606.0
2022-09-15 14:40:00,34.68,34.68,34.5,34.51,15615.0,34.3577,34.3577,34.1794,34.1893,15615.0
2022-09-15 14:50:00,34.5,34.53,34.38,34.4,64320.0,34.1794,34.2091,34.0605,34.0803,64320.0
2022-09-15 15:00:00,34.4,34.41,34.27,34.31,69345.0,34.0803,34.0902,33.9515,33.9912,69345.0
2022-09-15 15:10:00,34.3,34.31,34.2,34.23,61862.0,33.9812,33.9912,33.8822,33.9119,61862.0
2022-09-15 15:20:00,34.22,34.27,34.15,34.21,218240.0,33.902,33.9515,33.8326,33.8921,218240.0
2022-09-15 15:30:00,34.21,34.31,34.18,34.26,79855.0,33.8921,33.9912,33.8624,33.9416,79855.0
2022-09-15 15:40:00,34.25,34.28,34.2,34.24,113575.0,33.9317,33.9614,33.8822,33.9218,113575.0
2022-09-15 15:50:00,34.24,34.37,34.17,34.28,349682.0,33.9218,34.0506,33.8525,33.9614,349682.0
2022-09-16 09:30:00,33.71,33.72,33.32,33.41,507819.0,33.3967,33.4066,33.0104,33.0995,507819.0
2022-09-16 09:40:00,33.41,33.47,33.34,33.41,39302.0,33.0995,33.159,33.0302,33.0995,39302.0
2022-09-16 09:50:00,33.42,33.45,33.1,33.1,51568.0,33.1094,33.1391,32.7924,32.7924,51568.0
2022-09-16 10:00:00,33.11,33.5,33.1,33.31,67412.0,32.8023,33.1887,32.7924,33.0004,67412.0
2022-09-16 10:10:00,33.32,33.57,33.31,33.45,29509.0,33.0104,33.258,33.0004,33.1391,29509.0
2022-09-16 10:20:00,33.45,33.61,33.44,33.52,30724.0,33.1391,33.2977,33.1292,33.2085,30724.0
2022-09-16 10:30:00,33.52,33.73,33.52,33.7,22506.0,33.2085,33.4165,33.2085,33.3868,22506.0
2022-09-16 10:40:00,33.69,33.72,33.54,33.55,31797.0,33.3769,33.4066,33.2283,33.2382,31797.0
2022-09-16 10:50:00,33.57,33.68,33.53,33.57,52633.0,33.258,33.367,33.2184,33.258,52633.0
2022-09-16 11:00:00,33.57,33.79,33.56,33.73,42982.0,33.258,33.476,33.2481,33.4165,42982.0
2022-09-16 11:10:00,33.73,33.83,33.67,33.81,65497.0,33.4165,33.5156,33.3571,33.4958,65497.0
2022-09-16 11:20:00,33.81,33.81,33.62,33.64,33037.0,33.4958,33.4958,33.3076,33.3274,33037.0
2022-09-16 11:30:00,33.63,33.67,33.57,33.59,58132.0,33.3175,33.3571,33.258,33.2778,58132.0
2022-09-16 11:40:00,33.59,33.62,33.45,33.49,33195.0,33.2778,33.3076,33.1391,33.1788,33195.0
2022-09-16 11:50:00,33.48,33.53,33.41,33.53,32963.0,33.1689,33.2184,33.0995,33.2184,32963.0
2022-09-16 12:00:00,33.53,33.55,33.38,33.38,25911.0,33.2184,33.2382,33.0698,33.0698,25911.0
2022-09-16 12:10:00,33.37,33.42,33.29,33.31,44079.0,33.0599,33.1094,32.9806,33.0004,44079.0
2022-09-16 12:20:00,33.31,33.32,33.15,33.19,26804.0,33.0004,33.0104,32.8419,32.8816,26804.0
2022-09-16 12:30:00,33.18,33.19,33.06,33.09,24864.0,32.8717,32.8816,32.7528,32.7825,24864.0
2022-09-16 12:40:00,33.1,33.27,33.1,33.27,22319.0,32.7924,32.9608,32.7924,32.9608,22319.0
2022-09-16 12:50:00,33.27,33.28,33.22,33.27,19620.0,32.9608,32.9707,32.9113,32.9608,19620.0
2022-09-16 13:00:00,33.27,33.29,33.21,33.22,15212.0,32.9608,32.9806,32.9014,32.9113,15212.0
2022-09-16 13:10:00,33.22,33.26,33.19,33.25,21198.0,32.9113,32.9509,32.8816,32.941,21198.0
2022-09-16 13:20:00,33.25,33.26,33.16,33.19,43685.0,32.941,32.9509,32.8518,32.8816,43685.0
2022-09-16 13:30:00,33.17,33.24,33.13,33.17,32927.0,32.8618,32.9311,32.8221,32.8618,32927.0
2022-09-16 13:40:00,33.18,33.18,33.05,33.07,28987.0,32.8717,32.8717,32.7429,32.7627,28987.0
2022-09-16 13:50:00,33.08,33.15,33.07,33.13,22023.0,32.7726,32.8419,32.7627,32.8221,22023.0
2022-09-16 14:00:00,33.13,33.16,33.02,33.03,30691.0,32.8221,32.8518,32.7131,32.7231,30691.0
2022-09-16 14:10:00,33.04,33.07,32.99,33.0,16507.0,32.733,32.7627,32.6834,32.6933,16507.0
2022-09-16 14:20:00,33.01,33.13,32.98,33.09,26002.0,32.7032,32.8221,32.6735,32.7825,26002.0
2022-09-16 14:30:00,33.09,33.14,33.04,33.14,25895.0,32.7825,32.832,32.733,32.832,25895.0
2022-09-16 14:40:00,33.13,33.21,33.09,33.21,53055.0,32.8221,32.9014,32.7825,32.9014,53055.0
2022-09-16 14:50:00,33.2,33.29,33.17,33.27,47552.0,32.8915,32.9806,32.8618,32.9608,47552.0
2022-09-16 15:00:00,33.26,33.48,33.25,33.46,39022.0,32.9509,33.1689,32.941,33.1491,39022.0
2022-09-16 15:10:00,33.45,33.45,33.28,33.34,133586.0,33.1391,33.1391,32.9707,33.0302,133586.0
2022-09-16 15:20:00,33.35,33.51,33.35,33.37,47739.0,33.0401,33.1986,33.0401,33.0599,47739.0
2022-09-16 15:30:00,33.37,33.51,33.32,33.51,138385.0,33.0599,33.1986,33.0104,33.1986,138385.0
2022-09-16 15:40:00,33.51,33.61,33.47,33.54,133694.0,33.1986,33.2977,33.159,33.2283,133694.0
2022-09-16 15:50:00,33.54,33.64,33.53,33.6,437247.0,33.2283,33.3274,33.2184,33.2878,437247.0
2022-09-19 09:30:00,33.41,33.88,33.4,33.84,65143.0,33.0995,33.5652,33.0896,33.5255,65143.0
2022-09-19 09:40:00,33.87,34.1,33.86,34.04,85847.0,33.5552,33.7831,33.5453,33.7237,85847.0
2022-09-19 09:50:00,34.08,34.22,34.06,34.12,45072.0,33.7633,33.902,33.7435,33.8029,45072.0
2022-09-19 10:00:00,34.1,34.16,34.01,34.13,31266.0,33.7831,33.8426,33.6939,33.8128,31266.0
2022-09-19 10:10:00,34.11,34.3,34.1,34.2,37094.0,33.793,33.9812,33.7831,33.8822,37094.0
2022-09-19 10:20:00,34.2,34.38,34.18,34.36,82538.0,33.8822,34.0605,33.8624,34.0407,82538.0
2022-09-19 10:30:00,34.37,34.45,34.29,34.38,31956.0,34.0506,34.1299,33.9713,34.0605,31956.0
2022-09-19 10:40:00,34.4,34.44,34.37,34.38,16374.0,34.0803,34.1199,34.0506,34.0605,16374.0
2022-09-19 10:50:00,34.37,34.38,34.24,34.27,22054.0,34.0506,34.0605,33.9218,33.9515,22054.0
2022-09-19 11:00:00,34.28,34.45,34.28,34.42,46765.0,33.9614,34.1299,33.9614,34.1001,46765.0
2022-09-19 11:10:00,34.41,34.52,34.38,34.45,67410.0,34.0902,34.1992,34.0605,34.1299,67410.0
2022-09-19 11:20:00,34.45,34.45,34.36,34.37,85659.0,34.1299,34.1299,34.0407,34.0506,85659.0
2022-09-19 11:30:00,34.37,34.42,34.34,34.36,50594.0,34.0506,34.1001,34.0209,34.0407,50594.0
2022-09-19 11:40:00,34.36,34.4,34.31,34.39,40807.0,34.0407,34.0803,33.9912,34.0704,40807.0
2022-09-19 11:50:00,34.39,34.41,34.29,34.29,18445.0,34.0704,34.0902,33.9713,33.9713,18445.0
2022-09-19 12:00:00,34.3,34.33,34.17,34.32,25521.0,33.9812,34.011,33.8525,34.0011,25521.0
2022-09-19 12:10:00,34.32,34.37,34.23,34.3,20789.0,34.0011,34.0506,33.9119,33.9812,20789.0
2022-09-19 12:20:00,34.3,34.31,34.22,34.24,14222.0,33.9812,33.9912,33.902,33.9218,14222.0
2022-09-19 12:30:00,34.24,34.29,34.19,34.27,90234.0,33.9218,33.9713,33.8723,33.9515,90234.0
2022-09-19 12:40:00,34.23,34.26,34.15,34.15,22946.0,33.9119,33.9416,33.8326,33.8326,22946.0
2022-09-19 12:50:00,34.16,34.26,34.16,34.26,33533.0,33.8426,33.9416,33.8426,33.9416,33533.0
2022-09-19 13:00:00,34.26,34.26,34.16,34.16,13624.0,33.9416,33.9416,33.8426,33.8426,13624.0
2022-09-19 13:10:00,34.16,34.16,34.05,34.11,13991.0,33.8426,33.8426,33.7336,33.793,13991.0
2022-09-19 13:20:00,34.11,34.18,34.11,34.16,16128.0,33.793,33.8624,33.793,33.8426,16128.0
2022-09-19 13:30:00,34.15,34.15,34.02,34.06,20360.0,33.8326,33.8326,33.7039,33.7435,20360.0
2022-09-19 13:40:00,34.06,34.11,34.04,34.07,12893.0,33.7435,33.793,33.7237,33.7534,12893.0
2022-09-19 13:50:00,34.07,34.08,34.02,34.04,16002.0,33.7534,33.7633,33.7039,33.7237,16002.0
2022-09-19 14:00:00,34.05,34.08,34.01,34.07,18729.0,33.7336,33.7633,33.6939,33.7534,18729.0
2022-09-19 14:10:00,34.07,34.09,34.03,34.05,8762.0,33.7534,33.7732,33.7138,33.7336,8762.0
2022-09-19 14:20:00,34.06,34.09,33.99,34.05,19592.0,33.7435,33.7732,33.6741,33.7336,19592.0
2022-09-19 14:30:00,34.05,34.12,34.04,34.11,44002.0,33.7336,33.8029,33.7237,33.793,44002.0
2022-09-19 14:40:00,34.1,34.1,34.02,34.02,17847.0,33.7831,33.7831,33.7039,33.7039,17847.0
2022-09-19 14:50:00,34.03,34.14,34.03,34.14,42878.0,33.7138,33.8227,33.7138,33.8227,42878.0
2022-09-19 15:00:00,34.14,34.35,34.13,34.29,54830.0,33.8227,34.0308,33.8128,33.9713,54830.0
2022-09-19 15:10:00,34.29,34.42,34.28,34.33,49062.0,33.9713,34.1001,33.9614,34.011,49062.0
2022-09-19 15:20:00,34.33,34.41,34.31,34.37,33935.0,34.011,34.0902,33.9912,34.0506,33935.0
2022-09-19 15:30:00,34.38,34.41,34.33,34.33,49619.0,34.0605,34.0902,34.011,34.011,49619.0
2022-09-19 15:40:00,34.33,34.37,34.26,34.3,65784.0,34.011,34.0506,33.9416,33.9812,65784.0
2022-09-19 15:50:00,34.31,34.33,34.19,34.23,320002.0,33.9912,34.011,33.8723,33.9119,320002.0
2022-09-20 09:30:00,34.01,34.07,33.8,33.81,56570.0,33.6939,33.7534,33.4859,33.4958,56570.0
2022-09-20 09:40:00,33.81,33.94,33.73,33.88,81985.0,33.4958,33.6246,33.4165,33.5652,81985.0
2022-09-20 09:50:00,33.87,33.87,33.74,33.84,87028.0,33.5552,33.5552,33.4265,33.5255,87028.0
2022-09-20 10:00:00,33.83,34.12,33.83,34.12,61771.0,33.5156,33.8029,33.5156,33.8029,61771.0
2022-09-20 10:10:00,34.15,34.15,33.9,33.9,54562.0,33.8326,33.8326,33.585,33.585,54562.0
2022-09-20 10:20:00,33.88,33.97,33.87,33.93,17369.0,33.5652,33.6543,33.5552,33.6147,17369.0
2022-09-20 10:30:00,33.92,33.92,33.81,33.85,131235.0,33.6048,33.6048,33.4958,33.5354,131235.0
2022-09-20 10:40:00,33.84,33.94,33.79,33.85,32819.0,33.5255,33.6246,33.476,33.5354,32819.0
2022-09-20 10:50:00,33.84,33.98,33.83,33.96,48605.0,33.5255,33.6642,33.5156,33.6444,48605.0
2022-09-20 11:00:00,33.95,34.15,33.88,34.14,40308.0,33.6345,33.8326,33.5652,33.8227,40308.0
2022-09-20 11:10:00,34.14,34.19,34.09,34.09,39096.0,33.8227,33.8723,33.7732,33.7732,39096.0
2022-09-20 11:20:00,34.09,34.11,34.0,34.03,32563.0,33.7732,33.793,33.684,33.7138,32563.0
2022-09-20 11:30:00,34.04,34.06,33.91,33.91,15658.0,33.7237,33.7435,33.5949,33.5949,15658.0
2022-09-20 11:40:00,33.91,33.98,33.85,33.95,26448.0,33.5949,33.6642,33.5354,33.6345,26448.0
2022-09-20 11:50:00,33.95,34.06,33.93,34.03,12493.0,33.6345,33.7435,33.6147,33.7138,12493.0
2022-09-20 12:00:00,34.04,34.1,34.02,34.05,16403.0,33.7237,33.7831,33.7039,33.7336,16403.0
2022-09-20 12:10:00,34.04,34.08,34.01,34.05,10967.0,33.7237,33.7633,33.6939,33.7336,10967.0
2022-09-20 12:20:00,34.04,34.08,34.01,34.02,21589.0,33.7237,33.7633,33.6939,33.7039,21589.0
2022-09-20 12:30:00,34.02,34.03,33.94,34.0,47591.0,33.7039,33.7138,33.6246,33.684,47591.0
2022-09-20 12:40:00,34.0,34.0,33.94,33.95,29739.0,33.684,33.684,33.6246,33.6345,29739.0
2022-09-20 12:50:00,33.95,34.04,33.93,34.0,49480.0,33.6345,33.7237,33.6147,33.684,49480.0
2022-09-20 13:00:00,34.0,34.06,33.95,34.02,40921.0,33.684,33.7435,33.6345,33.7039,40921.0
2022-09-20 13:10:00,34.02,34.02,33.94,33.96,30447.0,33.7039,33.7039,33.6246,33.6444,30447.0
2022-09-20 13:20:00,33.96,34.01,33.9,33.9,20646.0,33.6444,33.6939,33.585,33.585,20646.0
2022-09-20 13:30:00,33.88,33.89,33.85,33.89,15966.0,33.5652,33.5751,33.5354,33.5751,15966.0
2022-09-20 13:40:00,33.88,33.98,33.87,33.89,17850.0,33.5652,33.6642,33.5552,33.5751,17850.0
2022-09-20 13:50:00,33.9,33.9,33.81,33.82,57957.0,33.585,33.585,33.4958,33.5057,57957.0
2022-09-20 14:00:00,33.82,33.96,33.82,33.95,14124.0,33.5057,33.6444,33.5057,33.6345,14124.0
2022-09-20 14:10:00,33.95,33.97,33.9,33.96,22797.0,33.6345,33.6543,33.585,33.6444,22797.0
2022-09-20 14:20:00,33.97,34.13,33.94,34.12,33893.0,33.6543,33.8128,33.6246,33.8029,33893.0
2022-09-20 14:30:00,34.11,34.11,34.03,34.07,49771.0,33.793,33.793,33.7138,33.7534,49771.0
2022-09-20 14:40:00,34.08,34.23,34.03,34.2,28731.0,33.7633,33.9119,33.7138,33.8822,28731.0
2022-09-20 14:50:00,34.2,34.32,34.19,34.3,53052.0,33.8822,34.0011,33.8723,33.9812,53052.0
2022-09-20 15:00:00,34.32,34.35,34.2,34.22,37502.0,34.0011,34.0308,33.8822,33.902,37502.0
2022-09-20 15:10:00,34.22,34.29,34.19,34.24,27064.0,33.902,33.9713,33.8723,33.9218,27064.0
2022-09-20 15:20:00,34.24,34.34,34.23,34.3,50657.0,33.9218,34.0209,33.9119,33.9812,50657.0
2022-09-20 15:30:00,34.28,34.42,34.21,34.41,44593.0,33.9614,34.1001,33.8921,34.0902,44593.0
2022-09-20 15:40:00,34.41,34.5,34.37,34.41,138009.0,34.0902,34.1794,34.0506,34.0902,138009.0
2022-09-20 15:50:00,34.41,34.44,34.24,34.3,201314.0,34.0902,34.1199,33.9218,33.9812,201314.0
2022-09-21 09:30:00,34.78,34.86,34.38,34.51,91661.0,34.4568,34.536,34.0605,34.1893,91661.0
2022-09-21 09:40:00,34.51,34.59,34.43,34.47,65880.0,34.1893,34.2686,34.11,34.1497,65880.0
2022-09-21 09:50:00,34.45,34.56,34.42,34.48,33974.0,34.1299,34.2388,34.1001,34.1596,33974.0
2022-09-21 10:00:00,34.49,34.54,34.36,34.49,89415.0,34.1695,34.219,34.0407,34.1695,89415.0
2022-09-21 10:10:00,34.5,34.52,34.42,34.5,29997.0,34.1794,34.1992,34.1001,34.1794,29997.0
2022-09-21 10:20:00,34.52,34.64,34.5,34.64,24477.0,34.1992,34.3181,34.1794,34.3181,24477.0
2022-09-21 10:30:00,34.64,34.76,34.62,34.69,40606.0,34.3181,34.437,34.2983,34.3676,40606.0
2022-09-21 10:40:00,34.68,34.7,34.56,34.56,24264.0,34.3577,34.3775,34.2388,34.2388,24264.0
2022-09-21 10:50:00,34.55,34.67,34.55,34.59,152746.0,34.2289,34.3478,34.2289,34.2686,152746.0
2022-09-21 11:00:00,34.6,34.67,34.5,34.5,29541.0,34.2785,34.3478,34.1794,34.1794,29541.0
2022-09-21 11:10:00,34.51,34.65,34.5,34.52,18813.0,34.1893,34.328,34.1794,34.1992,18813.0
2022-09-21 11:20:00,34.51,34.59,34.51,34.57,13627.0,34.1893,34.2686,34.1893,34.2487,13627.0
2022-09-21 11:30:00,34.56,34.6,34.54,34.55,15080.0,34.2388,34.2785,34.219,34.2289,15080.0
2022-09-21 11:40:00,34.54,34.57,34.47,34.47,26072.0,34.219,34.2487,34.1497,34.1497,26072.0
2022-09-21 11:50:00,34.45,34.48,34.43,34.48,10864.0,34.1299,34.1596,34.11,34.1596,10864.0
2022-09-21 12:00:00,34.47,34.52,34.44,34.49,29090.0,34.1497,34.1992,34.1199,34.1695,29090.0
2022-09-21 12:10:00,34.49,34.52,34.42,34.48,41513.0,34.1695,34.1992,34.1001,34.1596,41513.0
2022-09-21 12:20:00,34.48,34.49,34.44,34.45,16831.0,34.1596,34.1695,34.1199,34.1299,16831.0
2022-09-21 12:30:00,34.46,34.48,34.41,34.42,32319.0,34.1398,34.1596,34.0902,34.1001,32319.0
2022-09-21 12:40:00,34.41,34.41,34.32,34.33,11686.0,34.0902,34.0902,34.0011,34.011,11686.0
2022-09-21 12:50:00,34.33,34.33,34.24,34.24,7355.0,34.011,34.011,33.9218,33.9218,7355.0
2022-09-21 13:00:00,34.24,34.33,34.24,34.3,14575.0,33.9218,34.011,33.9218,33.9812,14575.0
2022-09-21 13:10:00,34.31,34.32,34.28,34.28,8437.0,33.9912,34.0011,33.9614,33.9614,8437.0
2022-09-21 13:20:00,34.29,34.29,34.25,34.27,17466.0,33.9713,33.9713,33.9317,33.9515,17466.0
2022-09-21 13:30:00,34.27,34.29,34.26,34.27,12964.0,33.9515,33.9713,33.9416,33.9515,12964.0
2022-09-21 13:40:00,34.28,34.36,34.27,34.32,69397.0,33.9614,34.0407,33.9515,34.0011,69397.0
2022-09-21 13:50:00,34.32,34.39,34.3,34.36,42835.0,34.0011,34.0704,33.9812,34.0407,42835.0
2022-09-21 14:00:00,34.34,34.34,33.76,33.96,76721.0,34.0209,34.0209,33.4463,33.6444,76721.0
2022-09-21 14:10:00,33.95,34.0,33.64,33.81,86391.0,33.6345,33.684,33.3274,33.4958,86391.0
2022-09-21 14:20:00,33.81,34.02,33.81,33.94,79513.0,33.4958,33.7039,33.4958,33.6246,79513.0
2022-09-21 14:30:00,33.92,34.35,33.84,34.16,82475.0,33.6048,34.0308,33.5255,33.8426,82475.0
2022-09-21 14:40:00,34.15,34.54,34.1,34.33,173894.0,33.8326,34.219,33.7831,34.011,173894.0
2022-09-21 14:50:00,34.34,34.51,34.22,34.45,91961.0,34.0209,34.1893,33.902,34.1299,91961.0
2022-09-21 15:00:00,34.45,34.5,34.19,34.19,72352.0,34.1299,34.1794,33.8723,33.8723,72352.0
2022-09-21 15:10:00,34.19,34.29,33.9,34.14,82608.0,33.8723,33.9713,33.585,33.8227,82608.0
2022-09-21 15:20:00,34.13,34.13,33.85,33.85,24681.0,33.8128,33.8128,33.5354,33.5354,24681.0
2022-09-21 15:30:00,33.84,33.85,33.62,33.63,103252.0,33.5255,33.5354,33.3076,33.3175,103252.0
2022-09-21 15:40:00,33.61,33.66,33.51,33.56,83075.0,33.2977,33.3472,33.1986,33.2481,83075.0
2022-09-21 15:50:00,33.57,33.62,33.43,33.44,222751.0,33.258,33.3076,33.1193,33.1292,222751.0
2022-09-22 09:30:00,33.57,33.59,33.13,33.19,58406.0,33.258,33.2778,32.8221,32.8816,58406.0
2022-09-22 09:40:00,33.2,33.21,33.01,33.03,76913.0,32.8915,32.9014,32.7032,32.7231,76913.0
2022-09-22 09:50:00,32.95,32.98,32.68,32.82,94057.0,32.6438,32.6735,32.3763,32.515,94057.0
2022-09-22 10:00:00,32.8,33.04,32.78,33.01,39259.0,32.4952,32.733,32.4754,32.7032,39259.0
2022-09-22 10:10:00,33.0,33.16,32.87,33.07,53049.0,32.6933,32.8518,32.5645,32.7627,53049.0
2022-09-22 10:20:00,33.07,33.16,33.0,33.14,74015.0,32.7627,32.8518,32.6933,32.832,74015.0
2022-09-22 10:30:00,33.16,33.26,33.09,33.15,23817.0,32.8518,32.9509,32.7825,32.8419,23817.0
2022-09-22 10:40:00,33.12,33.13,32.98,33.04,18254.0,32.8122,32.8221,32.6735,32.733,18254.0
2022-09-22 10:50:00,33.04,33.07,32.97,33.01,24209.0,32.733,32.7627,32.6636,32.7032,24209.0
2022-09-22 11:00:00,33.01,33.03,32.92,33.02,55934.0,32.7032,32.7231,32.6141,32.7131,55934.0
2022-09-22 11:10:00,33.02,33.02,32.87,32.92,43211.0,32.7131,32.7131,32.5645,32.6141,43211.0
2022-09-22 11:20:00,32.91,32.98,32.84,32.94,26693.0,32.6042,32.6735,32.5348,32.6339,26693.0
2022-09-22 11:30:00,32.94,33.02,32.93,32.98,29035.0,32.6339,32.7131,32.624,32.6735,29035.0
2022-09-22 11:40:00,32.96,32.97,32.87,32.91,26858.0,32.6537,32.6636,32.5645,32.6042,26858.0
2022-09-22 11:50:00,32.91,32.97,32.78,32.81,18021.0,32.6042,32.6636,32.4754,32.5051,18021.0
2022-09-22 12:00:00,32.8,32.88,32.79,32.84,19019.0,32.4952,32.5744,32.4853,32.5348,19019.0
2022-09-22 12:10:00,32.83,32.86,32.74,32.85,26131.0,32.5249,32.5546,32.4357,32.5447,26131.0
2022-09-22 12:20:00,32.85,32.94,32.79,32.9,19339.0,32.5447,32.6339,32.4853,32.5943,19339.0
2022-09-22 12:30:00,32.9,32.94,32.84,32.9,35918.0,32.5943,32.6339,32.5348,32.5943,35918.0
2022-09-22 12:40:00,32.89,32.98,32.88,32.89,30039.0,32.5844,32.6735,32.5744,32.5844,30039.0
2022-09-22 12:50:00,32.89,32.97,32.87,32.88,18521.0,32.5844,32.6636,32.5645,32.5744,18521.0
2022-09-22 13:00:00,32.88,32.94,32.81,32.82,20833.0,32.5744,32.6339,32.5051,32.515,20833.0
2022-09-22 13:10:00,32.81,32.84,32.7,32.71,34322.0,32.5051,32.5348,32.3961,32.406,34322.0
2022-09-22 13:20:00,32.7,32.73,32.64,32.73,85623.0,32.3961,32.4258,32.3367,32.4258,85623.0
2022-09-22 13:30:00,32.73,32.79,32.68,32.77,60826.0,32.4258,32.4853,32.3763,32.4655,60826.0
2022-09-22 13:40:00,32.76,32.78,32.71,32.72,28458.0,32.4556,32.4754,32.406,32.4159,28458.0
2022-09-22 13:50:00,32.72,32.79,32.71,32.77,30191.0,32.4159,32.4853,32.406,32.4655,30191.0
2022-09-22 14:00:00,32.76,32.77,32.59,32.61,21772.0,32.4556,32.4655,32.2871,32.307,21772.0
2022-09-22 14:10:00,32.61,32.68,32.6,32.64,30053.0,32.307,32.3763,32.297,32.3367,30053.0
2022-09-22 14:20:00,32.64,32.66,32.58,32.64,16935.0,32.3367,32.3565,32.2772,32.3367,16935.0
2022-09-22 14:30:00,32.64,32.69,32.61,32.68,25754.0,32.3367,32.3862,32.307,32.3763,25754.0
2022-09-22 14:40:00,32.69,32.7,32.54,32.55,25387.0,32.3862,32.3961,32.2376,32.2475,25387.0
2022-09-22 14:50:00,32.55,32.68,32.55,32.65,24454.0,32.2475,32.3763,32.2475,32.3466,24454.0
2022-09-22 15:00:00,32.65,32.75,32.65,32.73,33169.0,32.3466,32.4457,32.3466,32.4258,33169.0
2022-09-22 15:10:00,32.73,32.85,32.72,32.73,69557.0,32.4258,32.5447,32.4159,32.4258,69557.0
2022-09-22 15:20:00,32.74,32.78,32.7,32.78,40804.0,32.4357,32.4754,32.3961,32.4754,40804.0
2022-09-22 15:30:00,32.79,32.93,32.78,32.88,59546.0,32.4853,32.624,32.4754,32.5744,59546.0
2022-09-22 15:40:00,32.88,33.03,32.82,33.02,85129.0,32.5744,32.7231,32.515,32.7131,85129.0
2022-09-22 15:50:00,33.03,33.05,32.76,32.76,329664.0,32.7231,32.7429,32.4556,32.4556,329664.0
2022-09-23 09:30:00,32.25,32.36,31.96,32.05,62246.0,31.9503,32.0593,31.663,31.7522,62246.0
2022-09-23 09:40:00,32.03,32.1,31.95,31.98,56920.0,31.7323,31.8017,31.6531,31.6828,56920.0
2022-09-23 09:50:00,31.98,32.04,31.82,31.85,31992.0,31.6828,31.7423,31.5243,31.554,31992.0
2022-09-23 10:00:00,31.83,32.0,31.78,31.95,60377.0,31.5342,31.7026,31.4847,31.6531,60377.0
2022-09-23 10:10:00,31.95,32.0,31.81,31.85,20404.0,31.6531,31.7026,31.5144,31.554,20404.0
2022-09-23 10:20:00,31.83,31.9,31.75,31.88,34533.0,31.5342,31.6036,31.4549,31.5837,34533.0
2022-09-23 10:30:00,31.9,31.96,31.73,31.76,21262.0,31.6036,31.663,31.4351,31.4649,21262.0
2022-09-23 10:40:00,31.76,31.81,31.68,31.68,34325.0,31.4649,31.5144,31.3856,31.3856,34325.0
2022-09-23 10:50:00,31.68,31.68,31.52,31.54,15286.0,31.3856,31.3856,31.2271,31.2469,15286.0
2022-09-23 11:00:00,31.54,31.68,31.49,31.62,23756.0,31.2469,31.3856,31.1974,31.3262,23756.0
2022-09-23 11:10:00,31.64,31.77,31.63,31.76,23300.0,31.346,31.4748,31.3361,31.4649,23300.0
2022-09-23 11:20:00,31.76,31.8,31.69,31.71,88942.0,31.4649,31.5045,31.3955,31.4153,88942.0
2022-09-23 11:30:00,31.71,31.84,31.71,31.82,151022.0,31.4153,31.5441,31.4153,31.5243,151022.0
2022-09-23 11:40:00,31.83,31.86,31.54,31.58,84481.0,31.5342,31.5639,31.2469,31.2865,84481.0
2022-09-23 11:50:00,31.57,31.64,31.51,31.64,25660.0,31.2766,31.346,31.2172,31.346,25660.0
2022-09-23 12:00:00,31.63,31.67,31.53,31.55,20771.0,31.3361,31.3757,31.237,31.2568,20771.0
2022-09-23 12:10:00,31.56,31.57,31.49,31.55,35404.0,31.2667,31.2766,31.1974,31.2568,35404.0
2022-09-23 12:20:00,31.55,31.55,31.44,31.44,23507.0,31.2568,31.2568,31.1478,31.1478,23507.0
2022-09-23 12:30:00,31.44,31.51,31.41,31.51,20544.0,31.1478,31.2172,31.1181,31.2172,20544.0
2022-09-23 12:40:00,31.5,31.72,31.47,31.71,70870.0,31.2073,31.4252,31.1775,31.4153,70870.0
2022-09-23 12:50:00,31.71,31.83,31.71,31.8,28049.0,31.4153,31.5342,31.4153,31.5045,28049.0
2022-09-23 13:00:00,31.79,31.84,31.75,31.76,16185.0,31.4946,31.5441,31.4549,31.4649,16185.0
2022-09-23 13:10:00,31.76,31.84,31.75,31.84,22009.0,31.4649,31.5441,31.4549,31.5441,22009.0
2022-09-23 13:20:00,31.84,31.85,31.64,31.64,15552.0,31.5441,31.554,31.346,31.346,15552.0
2022-09-23 13:30:00,31.65,31.68,31.63,31.64,17643.0,31.3559,31.3856,31.3361,31.346,17643.0
2022-09-23 13:40:00,31.64,31.69,31.57,31.67,23498.0,31.346,31.3955,31.2766,31.3757,23498.0
2022-09-23 13:50:00,31.66,31.7,31.61,31.65,18794.0,31.3658,31.4054,31.3162,31.3559,18794.0
2022-09-23 14:00:00,31.64,31.69,31.58,31.58,24583.0,31.346,31.3955,31.2865,31.2865,24583.0
2022-09-23 14:10:00,31.58,31.59,31.49,31.52,16250.0,31.2865,31.2964,31.1974,31.2271,16250.0
2022-09-23 14:20:00,31.52,31.59,31.48,31.59,40333.0,31.2271,31.2964,31.1875,31.2964,40333.0
2022-09-23 14:30:00,31.58,31.58,31.49,31.54,48370.0,31.2865,31.2865,31.1974,31.2469,48370.0
2022-09-23 14:40:00,31.54,31.64,31.52,31.64,33839.0,31.2469,31.346,31.2271,31.346,33839.0
2022-09-23 14:50:00,31.63,31.67,31.48,31.55,87786.0,31.3361,31.3757,31.1875,31.2568,87786.0
2022-09-23 15:00:00,31.55,31.88,31.53,31.85,53937.0,31.2568,31.5837,31.237,31.554,53937.0
2022-09-23 15:10:00,31.84,31.85,31.72,31.77,44006.0,31.5441,31.554,31.4252,31.4748,44006.0
2022-09-23 15:20:00,31.76,31.77,31.63,31.69,72799.0,31.4649,31.4748,31.3361,31.3955,72799.0
2022-09-23 15:30:00,31.69,31.8,31.65,31.8,102969.0,31.3955,31.5045,31.3559,31.5045,102969.0
2022-09-23 15:40:00,31.8,31.87,31.73,31.73,90367.0,31.5045,31.5738,31.4351,31.4351,90367.0
2022-09-23 15:50:00,31.74,31.84,31.67,31.84,399830.0,31.445,31.5441,31.3757,31.5441,399830.0
2022-09-26 09:30:00,31.66,31.84,31.53,31.76,49281.0,31.3658,31.5441,31.237,31.4649,49281.0
2022-09-26 09:40:00,31.75,31.85,31.49,31.61,24140.0,31.4549,31.554,31.1974,31.3162,24140.0
2022-09-26 09:50:00,31.6,31.76,31.57,31.76,14838.0,31.3063,31.4649,31.2766,31.4649,14838.0
2022-09-26 10:00:00,31.76,31.82,31.6,31.6,28528.0,31.4649,31.5243,31.3063,31.3063,28528.0
2022-09-26 10:10:00,31.59,31.89,31.52,31.85,44554.0,31.2964,31.5936,31.2271,31.554,44554.0
2022-09-26 10:20:00,31.86,31.89,31.74,31.81,53771.0,31.5639,31.5936,31.445,31.5144,53771.0
2022-09-26 10:30:00,31.81,31.84,31.69,31.82,103203.0,31.5144,31.5441,31.3955,31.5243,103203.0
2022-09-26 10:40:00,31.83,31.89,31.72,31.76,40548.0,31.5342,31.5936,31.4252,31.4649,40548.0
2022-09-26 10:50:00,31.77,31.78,31.67,31.75,19796.0,31.4748,31.4847,31.3757,31.4549,19796.0
2022-09-26 11:00:00,31.74,31.75,31.46,31.47,25570.0,31.445,31.4549,31.1676,31.1775,25570.0
2022-09-26 11:10:00,31.46,31.47,31.32,31.32,22173.0,31.1676,31.1775,31.0289,31.0289,22173.0
2022-09-26 11:20:00,31.33,31.38,31.25,31.25,37194.0,31.0388,31.0884,30.9596,30.9596,37194.0
2022-09-26 11:30:00,31.25,31.33,31.24,31.29,32394.0,30.9596,31.0388,30.9497,30.9992,32394.0
2022-09-26 11:40:00,31.28,31.37,31.17,31.26,26541.0,30.9893,31.0785,30.8803,30.9695,26541.0
2022-09-26 11:50:00,31.26,31.39,31.22,31.36,24760.0,30.9695,31.0983,30.9299,31.0686,24760.0
2022-09-26 12:00:00,31.36,31.36,31.27,31.31,19995.0,31.0686,31.0686,30.9794,31.019,19995.0
2022-09-26 12:10:00,31.31,31.41,31.31,31.39,15318.0,31.019,31.1181,31.019,31.0983,15318.0
2022-09-26 12:20:00,31.38,31.38,31.18,31.21,16185.0,31.0884,31.0884,30.8902,30.92,16185.0
2022-09-26 12:30:00,31.21,31.21,31.1,31.13,13456.0,30.92,30.92,30.811,30.8407,13456.0
2022-09-26 12:40:00,31.14,31.26,31.13,31.25,17443.0,30.8506,30.9695,30.8407,30.9596,17443.0
2022-09-26 12:50:00,31.26,31.35,31.24,31.32,48841.0,30.9695,31.0587,30.9497,31.0289,48841.0
2022-09-26 13:00:00,31.32,31.34,31.14,31.18,19362.0,31.0289,31.0488,30.8506,30.8902,19362.0
2022-09-26 13:10:00,31.17,31.18,31.07,31.1,25241.0,30.8803,30.8902,30.7813,30.811,25241.0
2022-09-26 13:20:00,31.08,31.11,30.98,31.08,32165.0,30.7912,30.8209,30.6921,30.7912,32165.0
2022-09-26 13:30:00,31.08,31.2,31.08,31.15,32537.0,30.7912,30.9101,30.7912,30.8605,32537.0
2022-09-26 13:40:00,31.15,31.16,31.06,31.11,32129.0,30.8605,30.8704,30.7714,30.8209,32129.0
2022-09-26 13:50:00,31.11,31.19,31.01,31.01,15850.0,30.8209,30.9002,30.7218,30.7218,15850.0
2022-09-26 14:00:00,31.01,31.19,31.01,31.15,29598.0,30.7218,30.9002,30.7218,30.8605,29598.0
2022-09-26 14:10:00,31.15,31.15,31.04,31.06,18004.0,30.8605,30.8605,30.7515,30.7714,18004.0
2022-09-26 14:20:00,31.05,31.06,30.96,30.96,25698.0,30.7615,30.7714,30.6723,30.6723,25698.0
2022-09-26 14:30:00,30.95,31.05,30.94,30.99,22346.0,30.6624,30.7615,30.6525,30.702,22346.0
2022-09-26 14:40:00,30.99,31.12,30.94,31.12,25097.0,30.702,30.8308,30.6525,30.8308,25097.0
2022-09-26 14:50:00,31.11,31.18,31.05,31.05,33112.0,30.8209,30.8902,30.7615,30.7615,33112.0
2022-09-26 15:00:00,31.06,31.19,31.06,31.15,51010.0,30.7714,30.9002,30.7714,30.8605,51010.0
2022-09-26 15:10:00,31.15,31.15,31.02,31.11,40152.0,30.8605,30.8605,30.7317,30.8209,40152.0
2022-09-26 15:20:00,31.09,31.09,31.0,31.03,54545.0,30.8011,30.8011,30.7119,30.7416,54545.0
2022-09-26 15:30:00,31.02,31.13,30.97,31.08,87295.0,30.7317,30.8407,30.6822,30.7912,87295.0
2022-09-26 15:40:00,31.09,31.22,31.07,31.2,117484.0,30.8011,30.9299,30.7813,30.9101,117484.0
2022-09-26 15:50:00,31.19,31.33,31.01,31.05,305848.0,30.9002,31.0388,30.7218,30.7615,305848.0
2022-09-27 09:30:00,31.5,31.63,31.31,31.59,90090.0,31.2073,31.3361,31.019,31.2964,90090.0
2022-09-27 09:40:00,31.6,31.69,31.41,31.43,79189.0,31.3063,31.3955,31.1181,31.1379,79189.0
2022-09-27 09:50:00,31.44,31.63,31.39,31.56,28616.0,31.1478,31.3361,31.0983,31.2667,28616.0
2022-09-27 10:00:00,31.55,31.56,31.27,31.31,45916.0,31.2568,31.2667,30.9794,31.019,45916.0
2022-09-27 10:10:00,31.3,31.4,31.28,31.34,26626.0,31.0091,31.1082,30.9893,31.0488,26626.0
2022-09-27 10:20:00,31.32,31.51,31.32,31.36,28391.0,31.0289,31.2172,31.0289,31.0686,28391.0
2022-09-27 10:30:00,31.38,31.58,31.38,31.48,47156.0,31.0884,31.2865,31.0884,31.1875,47156.0
2022-09-27 10:40:00,31.47,31.58,31.44,31.52,24003.0,31.1775,31.2865,31.1478,31.2271,24003.0
2022-09-27 10:50:00,31.52,31.57,31.47,31.52,41438.0,31.2271,31.2766,31.1775,31.2271,41438.0
2022-09-27 11:00:00,31.52,31.66,31.47,31.66,43379.0,31.2271,31.3658,31.1775,31.3658,43379.0
2022-09-27 11:10:00,31.66,31.67,31.49,31.53,23546.0,31.3658,31.3757,31.1974,31.237,23546.0
2022-09-27 11:20:00,31.53,31.56,31.26,31.29,33605.0,31.237,31.2667,30.9695,30.9992,33605.0
2022-09-27 11:30:00,31.28,31.39,31.24,31.34,35082.0,30.9893,31.0983,30.9497,31.0488,35082.0
2022-09-27 11:40:00,31.33,31.35,31.26,31.26,16774.0,31.0388,31.0587,30.9695,30.9695,16774.0
2022-09-27 11:50:00,31.27,31.34,31.17,31.18,24893.0,30.9794,31.0488,30.8803,30.8902,24893.0
2022-09-27 12:00:00,31.16,31.19,31.09,31.11,22458.0,30.8704,30.9002,30.8011,30.8209,22458.0
2022-09-27 12:10:00,31.09,31.09,30.91,30.91,20357.0,30.8011,30.8011,30.6228,30.6228,20357.0
2022-09-27 12:20:00,30.88,30.95,30.87,30.89,26428.0,30.593,30.6624,30.5831,30.6029,26428.0
2022-09-27 12:30:00,30.89,30.93,30.8,30.84,25490.0,30.6029,30.6426,30.5138,30.5534,25490.0
2022-09-27 12:40:00,30.83,30.85,30.76,30.83,20677.0,30.5435,30.5633,30.4741,30.5435,20677.0
2022-09-27 12:50:00,30.84,30.91,30.74,30.87,19442.0,30.5534,30.6228,30.4543,30.5831,19442.0
2022-09-27 13:00:00,30.86,30.86,30.69,30.8,46321.0,30.5732,30.5732,30.4048,30.5138,46321.0
2022-09-27 13:10:00,30.8,30.85,30.77,30.85,22720.0,30.5138,30.5633,30.4841,30.5633,22720.0
2022-09-27 13:20:00,30.84,30.84,30.73,30.8,19941.0,30.5534,30.5534,30.4444,30.5138,19941.0
2022-09-27 13:30:00,30.8,30.86,30.77,30.79,19349.0,30.5138,30.5732,30.4841,30.5039,19349.0
2022-09-27 13:40:00,30.78,30.86,30.72,30.85,20102.0,30.494,30.5732,30.4345,30.5633,20102.0
2022-09-27 13:50:00,30.83,30.86,30.78,30.85,69567.0,30.5435,30.5732,30.494,30.5633,69567.0
2022-09-27 14:00:00,30.86,30.92,30.83,30.84,36600.0,30.5732,30.6327,30.5435,30.5534,36600.0
2022-09-27 14:10:00,30.85,30.86,30.78,30.82,24885.0,30.5633,30.5732,30.494,30.5336,24885.0
2022-09-27 14:20:00,30.82,30.88,30.79,30.87,21799.0,30.5336,30.593,30.5039,30.5831,21799.0
2022-09-27 14:30:00,30.87,31.03,30.81,31.02,25974.0,30.5831,30.7416,30.5237,30.7317,25974.0
2022-09-27 14:40:00,31.03,31.17,31.01,31.17,55292.0,30.7416,30.8803,30.7218,30.8803,55292.0
2022-09-27 14:50:00,31.17,31.2,31.12,31.14,58446.0,30.8803,30.9101,30.8308,30.8506,58446.0
2022-09-27 15:00:00,31.14,31.14,31.03,31.1,34130.0,30.8506,30.8506,30.7416,30.811,34130.0
2022-09-27 15:10:00,31.09,31.11,31.01,31.11,28395.0,30.8011,30.8209,30.7218,30.8209,28395.0
2022-09-27 15:20:00,31.11,31.12,31.03,31.07,33573.0,30.8209,30.8308,30.7416,30.7813,33573.0
2022-09-27 15:30:00,31.08,31.09,30.97,31.0,49666.0,30.7912,30.8011,30.6822,30.7119,49666.0
2022-09-27 15:40:00,31.0,31.1,30.98,31.09,75011.0,30.7119,30.811,30.6921,30.8011,75011.0
2022-09-27 15:50:00,31.09,31.19,31.06,31.11,252187.0,30.8011,30.9002,30.7714,30.8209,252187.0
2022-09-28 09:30:00,31.33,31.33,31.05,31.17,55058.0,31.0388,31.0388,30.7615,30.8803,55058.0
2022-09-28 09:40:00,31.17,31.32,31.1,31.27,21996.0,30.8803,31.0289,30.811,30.9794,21996.0
2022-09-28 09:50:00,31.25,31.45,31.24,31.39,18571.0,30.9596,31.1577,30.9497,31.0983,18571.0
2022-09-28 10:00:00,31.39,31.55,31.31,31.33,29039.0,31.0983,31.2568,31.019,31.0388,29039.0
2022-09-28 10:10:00,31.33,31.42,31.22,31.29,86965.0,31.0388,31.128,30.9299,30.9992,86965.0
2022-09-28 10:20:00,31.31,31.56,31.3,31.56,33778.0,31.019,31.2667,31.0091,31.2667,33778.0
2022-09-28 10:30:00,31.58,31.59,31.48,31.48,19566.0,31.2865,31.2964,31.1875,31.1875,19566.0
2022-09-28 10:40:00,31.47,31.59,31.46,31.54,14126.0,31.1775,31.2964,31.1676,31.2469,14126.0
2022-09-28 10:50:00,31.53,31.53,31.42,31.43,14259.0,31.237,31.237,31.128,31.1379,14259.0
2022-09-28 11:00:00,31.41,31.54,31.37,31.53,37095.0,31.1181,31.2469,31.0785,31.237,37095.0
2022-09-28 11:10:00,31.54,31.6,31.52,31.54,14823.0,31.2469,31.3063,31.2271,31.2469,14823.0
2022-09-28 11:20:00,31.56,31.69,31.56,31.59,33719.0,31.2667,31.3955,31.2667,31.2964,33719.0
2022-09-28 11:30:00,31.6,31.64,31.51,31.56,30550.0,31.3063,31.346,31.2172,31.2667,30550.0
2022-09-28 11:40:00,31.56,31.67,31.51,31.66,28345.0,31.2667,31.3757,31.2172,31.3658,28345.0
2022-09-28 11:50:00,31.68,31.73,31.65,31.72,15528.0,31.3856,31.4351,31.3559,31.4252,15528.0
2022-09-28 12:00:00,31.73,31.73,31.68,31.68,12470.0,31.4351,31.4351,31.3856,31.3856,12470.0
2022-09-28 12:10:00,31.69,31.83,31.68,31.83,21553.0,31.3955,31.5342,31.3856,31.5342,21553.0
2022-09-28 12:20:00,31.83,31.84,31.61,31.62,15469.0,31.5342,31.5441,31.3162,31.3262,15469.0
2022-09-28 12:30:00,31.62,31.73,31.62,31.66,26505.0,31.3262,31.4351,31.3262,31.3658,26505.0
2022-09-28 12:40:00,31.68,31.9,31.66,31.78,59936.0,31.3856,31.6036,31.3658,31.4847,59936.0
2022-09-28 12:50:00,31.77,31.77,31.69,31.73,25637.0,31.4748,31.4748,31.3955,31.4351,25637.0
2022-09-28 13:00:00,31.73,31.87,31.72,31.87,24174.0,31.4351,31.5738,31.4252,31.5738,24174.0
2022-09-28 13:10:00,31.86,31.9,31.82,31.86,22465.0,31.5639,31.6036,31.5243,31.5639,22465.0
2022-09-28 13:20:00,31.85,31.87,31.79,31.8,14470.0,31.554,31.5738,31.4946,31.5045,14470.0
2022-09-28 13:30:00,31.79,31.85,31.77,31.83,14901.0,31.4946,31.554,31.4748,31.5342,14901.0
2022-09-28 13:40:00,31.83,31.87,31.73,31.75,18856.0,31.5342,31.5738,31.4351,31.4549,18856.0
2022-09-28 13:50:00,31.74,31.78,31.69,31.77,15239.0,31.445,31.4847,31.3955,31.4748,15239.0
2022-09-28 14:00:00,31.77,31.8,31.74,31.79,18566.0,31.4748,31.5045,31.445,31.4946,18566.0
2022-09-28 14:10:00,31.8,31.82,31.74,31.78,47729.0,31.5045,31.5243,31.445,31.4847,47729.0
2022-09-28 14:20:00,31.77,31.77,31.69,31.74,18113.0,31.4748,31.4748,31.3955,31.445,18113.0
2022-09-28 14:30:00,31.75,31.85,31.74,31.83,18685.0,31.4549,31.554,31.445,31.5342,18685.0
2022-09-28 14:40:00,31.82,31.82,31.72,31.77,8433.0,31.5243,31.5243,31.4252,31.4748,8433.0
2022-09-28 14:50:00,31.78,31.81,31.77,31.79,11731.0,31.4847,31.5144,31.4748,31.4946,11731.0
2022-09-28 15:00:00,31.78,31.88,31.78,31.88,25767.0,31.4847,31.5837,31.4847,31.5837,25767.0
2022-09-28 15:10:00,31.87,31.92,31.85,31.88,27995.0,31.5738,31.6234,31.554,31.5837,27995.0
2022-09-28 15:20:00,31.89,31.96,31.87,31.95,28898.0,31.5936,31.663,31.5738,31.6531,28898.0
2022-09-28 15:30:00,31.94,32.03,31.94,31.96,39060.0,31.6432,31.7323,31.6432,31.663,39060.0
2022-09-28 15:40:00,31.96,32.05,31.96,32.02,73384.0,31.663,31.7522,31.663,31.7224,73384.0
2022-09-28 15:50:00,32.02,32.04,31.84,31.86,284137.0,31.7224,31.7423,31.5441,31.5639,284137.0
2022-09-29 09:30:00,31.47,31.56,31.18,31.2,86969.0,31.1775,31.2667,30.8902,30.9101,86969.0
2022-09-29 09:40:00,31.19,31.19,30.8,30.89,88382.0,30.9002,30.9002,30.5138,30.6029,88382.0
2022-09-29 09:50:00,30.89,31.05,30.82,30.89,53765.0,30.6029,30.7615,30.5336,30.6029,53765.0
2022-09-29 10:00:00,30.86,30.88,30.74,30.84,30859.0,30.5732,30.593,30.4543,30.5534,30859.0
2022-09-29 10:10:00,30.82,30.86,30.66,30.72,14272.0,30.5336,30.5732,30.3751,30.4345,14272.0
2022-09-29 10:20:00,30.72,30.86,30.7,30.76,18126.0,30.4345,30.5732,30.4147,30.4741,18126.0
2022-09-29 10:30:00,30.73,30.75,30.65,30.72,18701.0,30.4444,30.4642,30.3652,30.4345,18701.0
2022-09-29 10:40:00,30.72,30.84,30.71,30.78,29565.0,30.4345,30.5534,30.4246,30.494,29565.0
2022-09-29 10:50:00,30.78,30.94,30.78,30.9,20996.0,30.494,30.6525,30.494,30.6128,20996.0
2022-09-29 11:00:00,30.9,31.1,30.88,31.1,25262.0,30.6128,30.811,30.593,30.811,25262.0
2022-09-29 11:10:00,31.07,31.08,30.95,30.98,12671.0,30.7813,30.7912,30.6624,30.6921,12671.0
2022-09-29 11:20:00,30.98,31.02,30.89,31.02,19648.0,30.6921,30.7317,30.6029,30.7317,19648.0
2022-09-29 11:30:00,31.01,31.07,30.95,31.02,13657.0,30.7218,30.7813,30.6624,30.7317,13657.0
2022-09-29 11:40:00,31.02,31.09,30.99,31.09,13109.0,30.7317,30.8011,30.702,30.8011,13109.0
2022-09-29 11:50:00,31.09,31.27,31.07,31.16,20937.0,30.8011,30.9794,30.7813,30.8704,20937.0
2022-09-29 12:00:00,31.14,31.2,31.13,31.2,9640.0,30.8506,30.9101,30.8407,30.9101,9640.0
2022-09-29 12:10:00,31.19,31.19,31.06,31.06,14205.0,30.9002,30.9002,30.7714,30.7714,14205.0
2022-09-29 12:20:00,31.06,31.07,30.98,31.04,13220.0,30.7714,30.7813,30.6921,30.7515,13220.0
2022-09-29 12:30:00,31.03,31.1,31.02,31.08,9984.0,30.7416,30.811,30.7317,30.7912,9984.0
2022-09-29 12:40:00,31.08,31.09,31.01,31.02,8625.0,30.7912,30.8011,30.7218,30.7317,8625.0
2022-09-29 12:50:00,31.02,31.04,30.96,30.99,9221.0,30.7317,30.7515,30.6723,30.702,9221.0
2022-09-29 13:00:00,30.98,30.99,30.89,30.9,12072.0,30.6921,30.702,30.6029,30.6128,12072.0
2022-09-29 13:10:00,30.9,31.0,30.9,30.94,9170.0,30.6128,30.7119,30.6128,30.6525,9170.0
2022-09-29 13:20:00,30.92,31.0,30.89,30.97,9308.0,30.6327,30.7119,30.6029,30.6822,9308.0
2022-09-29 13:30:00,30.94,30.97,30.92,30.93,9987.0,30.6525,30.6822,30.6327,30.6426,9987.0
2022-09-29 13:40:00,30.92,30.92,30.82,30.82,10373.0,30.6327,30.6327,30.5336,30.5336,10373.0
2022-09-29 13:50:00,30.82,30.83,30.73,30.74,9463.0,30.5336,30.5435,30.4444,30.4543,9463.0
2022-09-29 14:00:00,30.73,30.77,30.68,30.76,18184.0,30.4444,30.4841,30.3949,30.4741,18184.0
2022-09-29 14:10:00,30.77,30.77,30.65,30.66,20561.0,30.4841,30.4841,30.3652,30.3751,20561.0
2022-09-29 14:20:00,30.66,30.72,30.65,30.71,17362.0,30.3751,30.4345,30.3652,30.4246,17362.0
2022-09-29 14:30:00,30.7,30.78,30.65,30.74,22279.0,30.4147,30.494,30.3652,30.4543,22279.0
2022-09-29 14:40:00,30.74,30.77,30.71,30.72,14453.0,30.4543,30.4841,30.4246,30.4345,14453.0
2022-09-29 14:50:00,30.71,30.71,30.59,30.6,20640.0,30.4246,30.4246,30.3057,30.3156,20640.0
2022-09-29 15:00:00,30.6,30.74,30.59,30.65,66907.0,30.3156,30.4543,30.3057,30.3652,66907.0
2022-09-29 15:10:00,30.63,30.81,30.62,30.8,47012.0,30.3454,30.5237,30.3354,30.5138,47012.0
2022-09-29 15:20:00,30.8,30.87,30.76,30.8,178922.0,30.5138,30.5831,30.4741,30.5138,178922.0
2022-09-29 15:30:00,30.82,31.07,30.82,31.02,80169.0,30.5336,30.7813,30.5336,30.7317,80169.0
2022-09-29 15:40:00,31.02,31.05,30.94,30.94,164099.0,30.7317,30.7615,30.6525,30.6525,164099.0
2022-09-29 15:50:00,30.95,31.02,30.94,30.96,341653.0,30.6624,30.7317,30.6525,30.6723,341653.0
2022-09-30 09:30:00,30.78,31.01,30.65,30.71,59417.0,30.494,30.7218,30.3652,30.4246,59417.0
2022-09-30 09:40:00,30.71,31.02,30.7,30.99,63765.0,30.4246,30.7317,30.4147,30.702,63765.0
2022-09-30 09:50:00,31.0,31.28,30.97,31.2,222908.0,30.7119,30.9893,30.6822,30.9101,222908.0
2022-09-30 10:00:00,31.22,31.25,31.14,31.2,93535.0,30.9299,30.9596,30.8506,30.9101,93535.0
2022-09-30 10:10:00,31.2,31.23,31.06,31.18,66728.0,30.9101,30.9398,30.7714,30.8902,66728.0
2022-09-30 10:20:00,31.18,31.28,31.11,31.27,23246.0,30.8902,30.9893,30.8209,30.9794,23246.0
2022-09-30 10:30:00,31.29,31.44,31.25,31.37,23942.0,30.9992,31.1478,30.9596,31.0785,23942.0
2022-09-30 10:40:00,31.36,31.42,31.29,31.42,35498.0,31.0686,31.128,30.9992,31.128,35498.0
2022-09-30 10:50:00,31.42,31.5,31.39,31.49,45703.0,31.128,31.2073,31.0983,31.1974,45703.0
2022-09-30 11:00:00,31.5,31.62,31.43,31.61,60146.0,31.2073,31.3262,31.1379,31.3162,60146.0
2022-09-30 11:10:00,31.61,31.61,31.54,31.55,33893.0,31.3162,31.3162,31.2469,31.2568,33893.0
2022-09-30 11:20:00,31.55,31.67,31.54,31.56,30642.0,31.2568,31.3757,31.2469,31.2667,30642.0
2022-09-30 11:30:00,31.57,31.61,31.52,31.53,17442.0,31.2766,31.3162,31.2271,31.237,17442.0
2022-09-30 11:40:00,31.53,31.54,31.38,31.39,89189.0,31.237,31.2469,31.0884,31.0983,89189.0
2022-09-30 11:50:00,31.39,31.4,31.29,31.35,52370.0,31.0983,31.1082,30.9992,31.0587,52370.0
2022-09-30 12:00:00,31.34,31.35,31.25,31.25,122841.0,31.0488,31.0587,30.9596,30.9596,122841.0
2022-09-30 12:10:00,31.25,31.33,31.25,31.29,68509.0,30.9596,31.0388,30.9596,30.9992,68509.0
2022-09-30 12:20:00,31.28,31.28,31.17,31.18,37877.0,30.9893,30.9893,30.8803,30.8902,37877.0
2022-09-30 12:30:00,31.18,31.27,31.17,31.25,53527.0,30.8902,30.9794,30.8803,30.9596,53527.0
2022-09-30 12:40:00,31.25,31.34,31.25,31.32,50855.0,30.9596,31.0488,30.9596,31.0289,50855.0
2022-09-30 12:50:00,31.33,31.35,31.28,31.28,31162.0,31.0388,31.0587,30.9893,30.9893,31162.0
2022-09-30 13:00:00,31.28,31.34,31.25,31.32,56208.0,30.9893,31.0488,30.9596,31.0289,56208.0
2022-09-30 13:10:00,31.32,31.36,31.25,31.28,45273.0,31.0289,31.0686,30.9596,30.9893,45273.0
2022-09-30 13:20:00,31.28,31.35,31.26,31.35,26696.0,30.9893,31.0587,30.9695,31.0587,26696.0
2022-09-30 13:30:00,31.35,31.36,31.21,31.21,28825.0,31.0587,31.0686,30.92,30.92,28825.0
2022-09-30 13:40:00,31.21,31.22,31.14,31.2,61198.0,30.92,30.9299,30.8506,30.9101,61198.0
2022-09-30 13:50:00,31.2,31.23,31.18,31.19,55470.0,30.9101,30.9398,30.8902,30.9002,55470.0
2022-09-30 14:00:00,31.19,31.24,31.16,31.21,47205.0,30.9002,30.9497,30.8704,30.92,47205.0
2022-09-30 14:10:00,31.21,31.27,31.18,31.18,44892.0,30.92,30.9794,30.8902,30.8902,44892.0
2022-09-30 14:20:00,31.19,31.2,31.05,31.11,83806.0,30.9002,30.9101,30.7615,30.8209,83806.0
2022-09-30 14:30:00,31.11,31.21,31.1,31.16,37845.0,30.8209,30.92,30.811,30.8704,37845.0
2022-09-30 14:40:00,31.15,31.15,31.01,31.09,25114.0,30.8605,30.8605,30.7218,30.8011,25114.0
2022-09-30 14:50:00,31.08,31.11,30.99,31.02,28623.0,30.7912,30.8209,30.702,30.7317,28623.0
2022-09-30 15:00:00,31.02,31.15,31.0,31.08,34852.0,30.7317,30.8605,30.7119,30.7912,34852.0
2022-09-30 15:10:00,31.08,31.12,30.99,31.05,52050.0,30.7912,30.8308,30.702,30.7615,52050.0
2022-09-30 15:20:00,31.04,31.13,30.99,31.12,45711.0,30.7515,30.8407,30.702,30.8308,45711.0
2022-09-30 15:30:00,31.13,31.19,31.0,31.03,57604.0,30.8407,30.9002,30.7119,30.7416,57604.0
2022-09-30 15:40:00,31.02,31.12,31.02,31.08,61569.0,30.7317,30.8308,30.7317,30.7912,61569.0
2022-09-30 15:50:00,31.07,31.08,30.87,30.95,461053.0,30.7813,30.7912,30.5831,30.6624,461053.0
2022-10-03 09:30:00,31.44,31.65,31.29,31.29,35035.0,31.1478,31.3559,30.9992,30.9992,35035.0
2022-10-03 09:40:00,31.26,31.67,31.18,31.63,36156.0,30.9695,31.3757,30.8902,31.3361,36156.0
2022-10-03 09:50:00,31.64,31.64,31.46,31.49,20102.0,31.346,31.346,31.1676,31.1974,20102.0
2022-10-03 10:00:00,31.51,31.83,31.5,31.69,78273.0,31.2172,31.5342,31.2073,31.3955,78273.0
2022-10-03 10:10:00,31.68,31.79,31.66,31.76,24417.0,31.3856,31.4946,31.3658,31.4649,24417.0
2022-10-03 10:20:00,31.76,31.92,31.76,31.87,18976.0,31.4649,31.6234,31.4649,31.5738,18976.0
2022-10-03 10:30:00,31.87,31.9,31.73,31.77,21109.0,31.5738,31.6036,31.4351,31.4748,21109.0
2022-10-03 10:40:00,31.76,31.85,31.73,31.85,21681.0,31.4649,31.554,31.4351,31.554,21681.0
2022-10-03 10:50:00,31.84,31.93,31.84,31.89,15339.0,31.5441,31.6333,31.5441,31.5936,15339.0
2022-10-03 11:00:00,31.9,32.01,31.88,31.97,46225.0,31.6036,31.7125,31.5837,31.6729,46225.0
2022-10-03 11:10:00,31.99,32.09,31.97,32.0,22687.0,31.6927,31.7918,31.6729,31.7026,22687.0
2022-10-03 11:20:00,32.0,32.03,31.95,31.97,16189.0,31.7026,31.7323,31.6531,31.6729,16189.0
2022-10-03 11:30:00,31.99,32.02,31.94,32.0,16851.0,31.6927,31.7224,31.6432,31.7026,16851.0
2022-10-03 11:40:00,31.99,32.03,31.92,32.02,13276.0,31.6927,31.7323,31.6234,31.7224,13276.0
2022-10-03 11:50:00,32.03,32.06,31.96,31.99,24154.0,31.7323,31.7621,31.663,31.6927,24154.0
2022-10-03 12:00:00,31.99,32.06,31.99,32.05,13512.0,31.6927,31.7621,31.6927,31.7522,13512.0
2022-10-03 12:10:00,32.03,32.06,31.96,31.97,15160.0,31.7323,31.7621,31.663,31.6729,15160.0
2022-10-03 12:20:00,31.98,32.02,31.91,31.93,17779.0,31.6828,31.7224,31.6135,31.6333,17779.0
2022-10-03 12:30:00,31.94,31.96,31.88,31.9,11611.0,31.6432,31.663,31.5837,31.6036,11611.0
2022-10-03 12:40:00,31.91,31.92,31.86,31.88,12324.0,31.6135,31.6234,31.5639,31.5837,12324.0
2022-10-03 12:50:00,31.89,31.94,31.83,31.94,12314.0,31.5936,31.6432,31.5342,31.6432,12314.0
2022-10-03 13:00:00,31.96,32.02,31.95,32.02,12164.0,31.663,31.7224,31.6531,31.7224,12164.0
2022-10-03 13:10:00,32.03,32.05,31.97,32.03,25665.0,31.7323,31.7522,31.6729,31.7323,25665.0
2022-10-03 13:20:00,32.04,32.16,32.02,32.12,33183.0,31.7423,31.8611,31.7224,31.8215,33183.0
2022-10-03 13:30:00,32.14,32.26,32.13,32.14,27865.0,31.8413,31.9602,31.8314,31.8413,27865.0
2022-10-03 13:40:00,32.15,32.19,32.11,32.12,52786.0,31.8512,31.8909,31.8116,31.8215,52786.0
2022-10-03 13:50:00,32.1,32.1,32.04,32.05,9332.0,31.8017,31.8017,31.7423,31.7522,9332.0
2022-10-03 14:00:00,32.05,32.14,32.05,32.08,18484.0,31.7522,31.8413,31.7522,31.7819,18484.0
2022-10-03 14:10:00,32.09,32.12,32.07,32.08,20355.0,31.7918,31.8215,31.772,31.7819,20355.0
2022-10-03 14:20:00,32.08,32.13,32.06,32.12,37331.0,31.7819,31.8314,31.7621,31.8215,37331.0
2022-10-03 14:30:00,32.11,32.16,32.09,32.13,50466.0,31.8116,31.8611,31.7918,31.8314,50466.0
2022-10-03 14:40:00,32.14,32.2,32.13,32.16,49126.0,31.8413,31.9008,31.8314,31.8611,49126.0
2022-10-03 14:50:00,32.17,32.28,32.16,32.24,26030.0,31.871,31.98,31.8611,31.9404,26030.0
2022-10-03 15:00:00,32.24,32.29,32.18,32.27,28756.0,31.9404,31.9899,31.881,31.9701,28756.0
2022-10-03 15:10:00,32.26,32.26,32.13,32.18,36584.0,31.9602,31.9602,31.8314,31.881,36584.0
2022-10-03 15:20:00,32.17,32.26,32.16,32.2,64045.0,31.871,31.9602,31.8611,31.9008,64045.0
2022-10-03 15:30:00,32.19,32.2,32.11,32.12,44933.0,31.8909,31.9008,31.8116,31.8215,44933.0
2022-10-03 15:40:00,32.12,32.13,32.05,32.09,66859.0,31.8215,31.8314,31.7522,31.7918,66859.0
2022-10-03 15:50:00,32.09,32.12,32.01,32.09,253372.0,31.7918,31.8215,31.7125,31.7918,253372.0
2022-10-04 09:30:00,32.7,33.05,32.7,32.99,52966.0,32.3961,32.7429,32.3961,32.6834,52966.0
2022-10-04 09:40:00,32.99,33.13,32.94,33.11,29512.0,32.6834,32.8221,32.6339,32.8023,29512.0
2022-10-04 09:50:00,33.11,33.21,33.09,33.21,20925.0,32.8023,32.9014,32.7825,32.9014,20925.0
2022-10-04 10:00:00,33.23,33.35,33.13,33.15,21008.0,32.9212,33.0401,32.8221,32.8419,21008.0
2022-10-04 10:10:00,33.12,33.17,33.05,33.12,37946.0,32.8122,32.8618,32.7429,32.8122,37946.0
2022-10-04 10:20:00,33.12,33.13,32.99,33.02,25074.0,32.8122,32.8221,32.6834,32.7131,25074.0
2022-10-04 10:30:00,33.04,33.1,33.02,33.09,12227.0,32.733,32.7924,32.7131,32.7825,12227.0
2022-10-04 10:40:00,33.09,33.12,32.99,33.04,37037.0,32.7825,32.8122,32.6834,32.733,37037.0
2022-10-04 10:50:00,33.04,33.19,32.99,33.14,20261.0,32.733,32.8816,32.6834,32.832,20261.0
2022-10-04 11:00:00,33.19,33.21,33.12,33.17,14505.0,32.8816,32.9014,32.8122,32.8618,14505.0
2022-10-04 11:10:00,33.18,33.24,33.09,33.23,28247.0,32.8717,32.9311,32.7825,32.9212,28247.0
2022-10-04 11:20:00,33.23,33.27,33.21,33.24,13373.0,32.9212,32.9608,32.9014,32.9311,13373.0
2022-10-04 11:30:00,33.25,33.29,33.18,33.29,29117.0,32.941,32.9806,32.8717,32.9806,29117.0
2022-10-04 11:40:00,33.28,33.31,33.24,33.24,13956.0,32.9707,33.0004,32.9311,32.9311,13956.0
2022-10-04 11:50:00,33.24,33.27,33.21,33.26,26783.0,32.9311,32.9608,32.9014,32.9509,26783.0
2022-10-04 12:00:00,33.27,33.27,33.19,33.21,26468.0,32.9608,32.9608,32.8816,32.9014,26468.0
2022-10-04 12:10:00,33.2,33.22,33.1,33.12,44398.0,32.8915,32.9113,32.7924,32.8122,44398.0
2022-10-04 12:20:00,33.13,33.23,33.09,33.2,25506.0,32.8221,32.9212,32.7825,32.8915,25506.0
2022-10-04 12:30:00,33.2,33.22,33.17,33.2,13949.0,32.8915,32.9113,32.8618,32.8915,13949.0
2022-10-04 12:40:00,33.2,33.21,33.09,33.13,25874.0,32.8915,32.9014,32.7825,32.8221,25874.0
2022-10-04 12:50:00,33.12,33.15,33.11,33.15,9121.0,32.8122,32.8419,32.8023,32.8419,9121.0
2022-10-04 13:00:00,33.16,33.17,33.1,33.1,11985.0,32.8518,32.8618,32.7924,32.7924,11985.0
2022-10-04 13:10:00,33.1,33.12,33.05,33.06,20934.0,32.7924,32.8122,32.7429,32.7528,20934.0
2022-10-04 13:20:00,33.05,33.2,33.03,33.18,24140.0,32.7429,32.8915,32.7231,32.8717,24140.0
2022-10-04 13:30:00,33.19,33.24,33.17,33.2,12361.0,32.8816,32.9311,32.8618,32.8915,12361.0
2022-10-04 13:40:00,33.2,33.25,33.18,33.24,12769.0,32.8915,32.941,32.8717,32.9311,12769.0
2022-10-04 13:50:00,33.24,33.33,33.24,33.29,13552.0,32.9311,33.0203,32.9311,32.9806,13552.0
2022-10-04 14:00:00,33.3,33.4,33.29,33.39,19525.0,32.9905,33.0896,32.9806,33.0797,19525.0
2022-10-04 14:10:00,33.38,33.39,33.34,33.35,40343.0,33.0698,33.0797,33.0302,33.0401,40343.0
2022-10-04 14:20:00,33.36,33.39,33.31,33.31,33069.0,33.05,33.0797,33.0004,33.0004,33069.0
2022-10-04 14:30:00,33.3,33.36,33.27,33.27,20806.0,32.9905,33.05,32.9608,32.9608,20806.0
2022-10-04 14:40:00,33.28,33.33,33.25,33.33,22908.0,32.9707,33.0203,32.941,33.0203,22908.0
2022-10-04 14:50:00,33.33,33.44,33.32,33.41,28879.0,33.0203,33.1292,33.0104,33.0995,28879.0
2022-10-04 15:00:00,33.41,33.46,33.39,33.4,33026.0,33.0995,33.1491,33.0797,33.0896,33026.0
2022-10-04 15:10:00,33.4,33.44,33.32,33.33,80290.0,33.0896,33.1292,33.0104,33.0203,80290.0
2022-10-04 15:20:00,33.34,33.43,33.3,33.43,31033.0,33.0302,33.1193,32.9905,33.1193,31033.0
2022-10-04 15:30:00,33.42,33.46,33.35,33.43,49966.0,33.1094,33.1491,33.0401,33.1193,49966.0
2022-10-04 15:40:00,33.43,33.46,33.39,33.43,66134.0,33.1193,33.1491,33.0797,33.1193,66134.0
2022-10-04 15:50:00,33.43,33.57,33.42,33.54,221852.0,33.1193,33.258,33.1094,33.2283,221852.0
2022-10-05 09:30:00,32.98,33.36,32.84,33.21,43349.0,32.6735,33.05,32.5348,32.9014,43349.0
2022-10-05 09:40:00,33.23,33.31,33.05,33.22,27515.0,32.9212,33.0004,32.7429,32.9113,27515.0
2022-10-05 09:50:00,33.17,33.26,33.16,33.2,14153.0,32.8618,32.9509,32.8518,32.8915,14153.0
2022-10-05 10:00:00,33.18,33.18,32.91,32.95,11733.0,32.8717,32.8717,32.6042,32.6438,11733.0
2022-10-05 10:10:00,32.95,33.04,32.93,32.95,14392.0,32.6438,32.733,32.624,32.6438,14392.0
2022-10-05 10:20:00,32.95,33.1,32.93,32.94,23612.0,32.6438,32.7924,32.624,32.6339,23612.0
2022-10-05 10:30:00,32.91,33.0,32.82,33.0,24658.0,32.6042,32.6933,32.515,32.6933,24658.0
2022-10-05 10:40:00,33.0,33.03,32.95,32.99,32881.0,32.6933,32.7231,32.6438,32.6834,32881.0
2022-10-05 10:50:00,32.98,33.05,32.96,32.98,37264.0,32.6735,32.7429,32.6537,32.6735,37264.0
2022-10-05 11:00:00,32.98,33.12,32.98,33.06,28244.0,32.6735,32.8122,32.6735,32.7528,28244.0
2022-10-05 11:10:00,33.06,33.18,33.02,33.18,36333.0,32.7528,32.8717,32.7131,32.8717,36333.0
2022-10-05 11:20:00,33.18,33.19,33.09,33.17,37081.0,32.8717,32.8816,32.7825,32.8618,37081.0
2022-10-05 11:30:00,33.18,33.26,33.15,33.24,24116.0,32.8717,32.9509,32.8419,32.9311,24116.0
2022-10-05 11:40:00,33.24,33.24,33.15,33.15,31420.0,32.9311,32.9311,32.8419,32.8419,31420.0
2022-10-05 11:50:00,33.16,33.22,33.13,33.19,17478.0,32.8518,32.9113,32.8221,32.8816,17478.0
2022-10-05 12:00:00,33.19,33.25,33.11,33.23,36029.0,32.8816,32.941,32.8023,32.9212,36029.0
2022-10-05 12:10:00,33.21,33.34,33.21,33.31,19365.0,32.9014,33.0302,32.9014,33.0004,19365.0
2022-10-05 12:20:00,33.31,33.31,33.22,33.26,27781.0,33.0004,33.0004,32.9113,32.9509,27781.0
2022-10-05 12:30:00,33.26,33.29,33.22,33.28,29275.0,32.9509,32.9806,32.9113,32.9707,29275.0
2022-10-05 12:40:00,33.29,33.41,33.25,33.41,20159.0,32.9806,33.0995,32.941,33.0995,20159.0
2022-10-05 12:50:00,33.42,33.42,33.34,33.34,18068.0,33.1094,33.1094,33.0302,33.0302,18068.0
2022-10-05 13:00:00,33.35,33.48,33.33,33.43,26978.0,33.0401,33.1689,33.0203,33.1193,26978.0
2022-10-05 13:10:00,33.43,33.52,33.43,33.52,15913.0,33.1193,33.2085,33.1193,33.2085,15913.0
2022-10-05 13:20:00,33.52,33.59,33.48,33.51,24300.0,33.2085,33.2778,33.1689,33.1986,24300.0
2022-10-05 13:30:00,33.51,33.51,33.42,33.48,30283.0,33.1986,33.1986,33.1094,33.1689,30283.0
2022-10-05 13:40:00,33.47,33.49,33.44,33.46,33817.0,33.159,33.1788,33.1292,33.1491,33817.0
2022-10-05 13:50:00,33.45,33.46,33.4,33.41,24152.0,33.1391,33.1491,33.0896,33.0995,24152.0
2022-10-05 14:00:00,33.41,33.47,33.39,33.45,31737.0,33.0995,33.159,33.0797,33.1391,31737.0
2022-10-05 14:10:00,33.45,33.54,33.45,33.52,35922.0,33.1391,33.2283,33.1391,33.2085,35922.0
2022-10-05 14:20:00,33.52,33.53,33.45,33.49,26345.0,33.2085,33.2184,33.1391,33.1788,26345.0
2022-10-05 14:30:00,33.49,33.5,33.41,33.48,14777.0,33.1788,33.1887,33.0995,33.1689,14777.0
2022-10-05 14:40:00,33.48,33.5,33.44,33.46,16284.0,33.1689,33.1887,33.1292,33.1491,16284.0
2022-10-05 14:50:00,33.47,33.53,33.45,33.51,25754.0,33.159,33.2184,33.1391,33.1986,25754.0
2022-10-05 15:00:00,33.55,33.64,33.55,33.6,34985.0,33.2382,33.3274,33.2382,33.2878,34985.0
2022-10-05 15:10:00,33.61,33.72,33.59,33.71,36118.0,33.2977,33.4066,33.2778,33.3967,36118.0
2022-10-05 15:20:00,33.71,33.73,33.67,33.68,44776.0,33.3967,33.4165,33.3571,33.367,44776.0
2022-10-05 15:30:00,33.68,33.72,33.64,33.65,64915.0,33.367,33.4066,33.3274,33.3373,64915.0
2022-10-05 15:40:00,33.65,33.65,33.52,33.52,79318.0,33.3373,33.3373,33.2085,33.2085,79318.0
2022-10-05 15:50:00,33.52,33.52,33.26,33.34,565342.0,33.2085,33.2085,32.9509,33.0302,565342.0
2022-10-06 09:30:00,33.06,33.52,33.03,33.52,27390.0,32.7528,33.2085,32.7231,33.2085,27390.0
2022-10-06 09:40:00,33.52,33.66,33.35,33.37,24563.0,33.2085,33.3472,33.0401,33.0599,24563.0
2022-10-06 09:50:00,33.39,33.46,33.17,33.17,30073.0,33.0797,33.1491,32.8618,32.8618,30073.0
2022-10-06 10:00:00,33.16,33.18,33.06,33.1,22835.0,32.8518,32.8717,32.7528,32.7924,22835.0
2022-10-06 10:10:00,33.09,33.12,32.99,33.06,24072.0,32.7825,32.8122,32.6834,32.7528,24072.0
2022-10-06 10:20:00,33.09,33.09,32.93,32.94,23620.0,32.7825,32.7825,32.624,32.6339,23620.0
2022-10-06 10:30:00,32.91,33.0,32.88,32.97,12329.0,32.6042,32.6933,32.5744,32.6636,12329.0
2022-10-06 10:40:00,32.98,33.15,32.98,33.15,14230.0,32.6735,32.8419,32.6735,32.8419,14230.0
2022-10-06 10:50:00,33.14,33.2,33.09,33.19,15237.0,32.832,32.8915,32.7825,32.8816,15237.0
2022-10-06 11:00:00,33.2,33.22,33.07,33.14,20102.0,32.8915,32.9113,32.7627,32.832,20102.0
2022-10-06 11:10:00,33.16,33.25,33.07,33.25,14490.0,32.8518,32.941,32.7627,32.941,14490.0
2022-10-06 11:20:00,33.24,33.29,33.18,33.2,16362.0,32.9311,32.9806,32.8717,32.8915,16362.0
2022-10-06 11:30:00,33.2,33.21,33.11,33.11,15413.0,32.8915,32.9014,32.8023,32.8023,15413.0
2022-10-06 11:40:00,33.12,33.2,33.11,33.18,13554.0,32.8122,32.8915,32.8023,32.8717,13554.0
2022-10-06 11:50:00,33.18,33.25,32.98,33.0,36461.0,32.8717,32.941,32.6735,32.6933,36461.0
2022-10-06 12:00:00,33.0,33.04,32.98,33.02,11929.0,32.6933,32.733,32.6735,32.7131,11929.0
2022-10-06 12:10:00,33.03,33.06,32.97,33.05,47368.0,32.7231,32.7528,32.6636,32.7429,47368.0
2022-10-06 12:20:00,33.05,33.18,33.05,33.18,13024.0,32.7429,32.8717,32.7429,32.8717,13024.0
2022-10-06 12:30:00,33.19,33.22,33.14,33.2,15867.0,32.8816,32.9113,32.832,32.8915,15867.0
2022-10-06 12:40:00,33.2,33.32,33.18,33.28,12634.0,32.8915,33.0104,32.8717,32.9707,12634.0
2022-10-06 12:50:00,33.29,33.29,33.21,33.23,9445.0,32.9806,32.9806,32.9014,32.9212,9445.0
2022-10-06 13:00:00,33.24,33.27,33.2,33.2,63704.0,32.9311,32.9608,32.8915,32.8915,63704.0
2022-10-06 13:10:00,33.19,33.31,33.18,33.29,15149.0,32.8816,33.0004,32.8717,32.9806,15149.0
2022-10-06 13:20:00,33.29,33.34,33.23,33.29,65522.0,32.9806,33.0302,32.9212,32.9806,65522.0
2022-10-06 13:30:00,33.3,33.3,33.19,33.22,16497.0,32.9905,32.9905,32.8816,32.9113,16497.0
2022-10-06 13:40:00,33.22,33.31,33.22,33.27,27604.0,32.9113,33.0004,32.9113,32.9608,27604.0
2022-10-06 13:50:00,33.28,33.3,33.25,33.27,16774.0,32.9707,32.9905,32.941,32.9608,16774.0
2022-10-06 14:00:00,33.27,33.27,33.17,33.2,18748.0,32.9608,32.9608,32.8618,32.8915,18748.0
2022-10-06 14:10:00,33.2,33.21,33.14,33.16,20194.0,32.8915,32.9014,32.832,32.8518,20194.0
2022-10-06 14:20:00,33.15,33.25,33.15,33.23,31246.0,32.8419,32.941,32.8419,32.9212,31246.0
2022-10-06 14:30:00,33.22,33.29,33.2,33.26,25952.0,32.9113,32.9806,32.8915,32.9509,25952.0
2022-10-06 14:40:00,33.25,33.27,33.15,33.15,32481.0,32.941,32.9608,32.8419,32.8419,32481.0
2022-10-06 14:50:00,33.16,33.22,33.1,33.2,24151.0,32.8518,32.9113,32.7924,32.8915,24151.0
2022-10-06 15:00:00,33.2,33.21,33.14,33.18,20242.0,32.8915,32.9014,32.832,32.8717,20242.0
2022-10-06 15:10:00,33.17,33.18,33.11,33.14,28392.0,32.8618,32.8717,32.8023,32.832,28392.0
2022-10-06 15:20:00,33.13,33.28,33.11,33.28,37388.0,32.8221,32.9707,32.8023,32.9707,37388.0
2022-10-06 15:30:00,33.27,33.29,33.2,33.23,43504.0,32.9608,32.9806,32.8915,32.9212,43504.0
2022-10-06 15:40:00,33.23,33.29,33.2,33.27,60441.0,32.9212,32.9806,32.8915,32.9608,60441.0
2022-10-06 15:50:00,33.27,33.29,33.13,33.21,212969.0,32.9608,32.9806,32.8221,32.9014,212969.0
2022-10-07 09:30:00,32.93,33.01,32.69,32.83,24293.0,32.624,32.7032,32.3862,32.5249,24293.0
2022-10-07 09:40:00,32.85,32.92,32.5,32.51,21414.0,32.5447,32.6141,32.198,32.2079,21414.0
2022-10-07 09:50:00,32.49,32.54,32.34,32.35,24850.0,32.1881,32.2376,32.0395,32.0494,24850.0
2022-10-07 10:00:00,32.33,32.4,32.27,32.36,17270.0,32.0296,32.0989,31.9701,32.0593,17270.0
2022-10-07 10:10:00,32.36,32.51,32.35,32.5,24007.0,32.0593,32.2079,32.0494,32.198,24007.0
2022-10-07 10:20:00,32.5,32.68,32.5,32.59,36409.0,32.198,32.3763,32.198,32.2871,36409.0
2022-10-07 10:30:00,32.6,32.65,32.52,32.56,6802.0,32.297,32.3466,32.2178,32.2574,6802.0
2022-10-07 10:40:00,32.57,32.71,32.56,32.65,13728.0,32.2673,32.406,32.2574,32.3466,13728.0
2022-10-07 10:50:00,32.64,32.69,32.56,32.62,16229.0,32.3367,32.3862,32.2574,32.3169,16229.0
2022-10-07 11:00:00,32.63,32.71,32.59,32.59,10936.0,32.3268,32.406,32.2871,32.2871,10936.0
2022-10-07 11:10:00,32.6,32.62,32.53,32.53,8771.0,32.297,32.3169,32.2277,32.2277,8771.0
2022-10-07 11:20:00,32.52,32.63,32.49,32.62,14615.0,32.2178,32.3268,32.1881,32.3169,14615.0
2022-10-07 11:30:00,32.61,32.67,32.51,32.67,43851.0,32.307,32.3664,32.2079,32.3664,43851.0
2022-10-07 11:40:00,32.66,32.69,32.56,32.58,78428.0,32.3565,32.3862,32.2574,32.2772,78428.0
2022-10-07 11:50:00,32.57,32.63,32.57,32.6,10985.0,32.2673,32.3268,32.2673,32.297,10985.0
2022-10-07 12:00:00,32.58,32.68,32.57,32.64,18478.0,32.2772,32.3763,32.2673,32.3367,18478.0
2022-10-07 12:10:00,32.64,32.69,32.59,32.6,6695.0,32.3367,32.3862,32.2871,32.297,6695.0
2022-10-07 12:20:00,32.59,32.59,32.49,32.51,7976.0,32.2871,32.2871,32.1881,32.2079,7976.0
2022-10-07 12:30:00,32.51,32.51,32.46,32.5,12071.0,32.2079,32.2079,32.1583,32.198,12071.0
2022-10-07 12:40:00,32.47,32.48,32.41,32.43,11111.0,32.1683,32.1782,32.1088,32.1286,11111.0
2022-10-07 12:50:00,32.42,32.48,32.41,32.48,12395.0,32.1187,32.1782,32.1088,32.1782,12395.0
2022-10-07 13:00:00,32.47,32.47,32.38,32.39,12195.0,32.1683,32.1683,32.0791,32.089,12195.0
2022-10-07 13:10:00,32.4,32.5,32.38,32.5,10320.0,32.0989,32.198,32.0791,32.198,10320.0
2022-10-07 13:20:00,32.5,32.5,32.45,32.45,12121.0,32.198,32.198,32.1484,32.1484,12121.0
2022-10-07 13:30:00,32.44,32.51,32.42,32.51,9234.0,32.1385,32.2079,32.1187,32.2079,9234.0
2022-10-07 13:40:00,32.52,32.55,32.51,32.54,53218.0,32.2178,32.2475,32.2079,32.2376,53218.0
2022-10-07 13:50:00,32.53,32.57,32.46,32.49,10172.0,32.2277,32.2673,32.1583,32.1881,10172.0
2022-10-07 14:00:00,32.48,32.55,32.46,32.51,13974.0,32.1782,32.2475,32.1583,32.2079,13974.0
2022-10-07 14:10:00,32.51,32.55,32.45,32.52,52461.0,32.2079,32.2475,32.1484,32.2178,52461.0
2022-10-07 14:20:00,32.51,32.52,32.46,32.48,21157.0,32.2079,32.2178,32.1583,32.1782,21157.0
2022-10-07 14:30:00,32.47,32.51,32.42,32.51,46500.0,32.1683,32.2079,32.1187,32.2079,46500.0
2022-10-07 14:40:00,32.52,32.53,32.47,32.52,12985.0,32.2178,32.2277,32.1683,32.2178,12985.0
2022-10-07 14:50:00,32.52,32.55,32.46,32.46,216798.0,32.2178,32.2475,32.1583,32.1583,216798.0
2022-10-07 15:00:00,32.47,32.54,32.46,32.52,182929.0,32.1683,32.2376,32.1583,32.2178,182929.0
2022-10-07 15:10:00,32.51,32.53,32.4,32.41,18613.0,32.2079,32.2277,32.0989,32.1088,18613.0
2022-10-07 15:20:00,32.4,32.42,32.28,32.3,48826.0,32.0989,32.1187,31.98,31.9998,48826.0
2022-10-07 15:30:00,32.3,32.4,32.25,32.4,65211.0,31.9998,32.0989,31.9503,32.0989,65211.0
2022-10-07 15:40:00,32.39,32.43,32.33,32.36,60746.0,32.089,32.1286,32.0296,32.0593,60746.0
2022-10-07 15:50:00,32.36,32.57,32.36,32.54,300460.0,32.0593,32.2673,32.0593,32.2376,300460.0
2022-10-10 09:30:00,32.96,33.32,32.72,33.29,53753.0,32.6537,33.0104,32.4159,32.9806,53753.0
2022-10-10 09:40:00,33.31,33.52,33.3,33.48,45479.0,33.0004,33.2085,32.9905,33.1689,45479.0
2022-10-10 09:50:00,33.47,33.53,33.24,33.24,40379.0,33.159,33.2184,32.9311,32.9311,40379.0
2022-10-10 10:00:00,33.23,33.36,33.2,33.27,52018.0,32.9212,33.05,32.8915,32.9608,52018.0
2022-10-10 10:10:00,33.28,33.31,33.19,33.22,161069.0,32.9707,33.0004,32.8816,32.9113,161069.0
2022-10-10 10:20:00,33.24,33.33,33.2,33.33,77603.0,32.9311,33.0203,32.8915,33.0203,77603.0
2022-10-10 10:30:00,33.32,33.37,33.09,33.09,48413.0,33.0104,33.0599,32.7825,32.7825,48413.0
2022-10-10 10:40:00,33.07,33.11,33.02,33.06,23497.0,32.7627,32.8023,32.7131,32.7528,23497.0
2022-10-10 10:50:00,33.03,33.08,32.97,33.08,31963.0,32.7231,32.7726,32.6636,32.7726,31963.0
2022-10-10 11:00:00,33.07,33.07,32.97,33.0,20457.0,32.7627,32.7627,32.6636,32.6933,20457.0
2022-10-10 11:10:00,33.0,33.12,33.0,33.06,22817.0,32.6933,32.8122,32.6933,32.7528,22817.0
2022-10-10 11:20:00,33.07,33.19,33.04,33.06,29310.0,32.7627,32.8816,32.733,32.7528,29310.0
2022-10-10 11:30:00,33.07,33.07,32.97,32.97,31944.0,32.7627,32.7627,32.6636,32.6636,31944.0
2022-10-10 11:40:00,32.98,33.06,32.96,33.05,23110.0,32.6735,32.7528,32.6537,32.7429,23110.0
2022-10-10 11:50:00,33.04,33.11,33.04,33.05,19929.0,32.733,32.8023,32.733,32.7429,19929.0
2022-10-10 12:00:00,33.05,33.08,32.96,32.98,16389.0,32.7429,32.7726,32.6537,32.6735,16389.0
2022-10-10 12:10:00,32.98,32.99,32.93,32.95,10647.0,32.6735,32.6834,32.624,32.6438,10647.0
2022-10-10 12:20:00,32.93,32.94,32.77,32.8,11953.0,32.624,32.6339,32.4655,32.4952,11953.0
2022-10-10 12:30:00,32.79,32.83,32.74,32.79,12059.0,32.4853,32.5249,32.4357,32.4853,12059.0
2022-10-10 12:40:00,32.81,32.83,32.73,32.73,8626.0,32.5051,32.5249,32.4258,32.4258,8626.0
2022-10-10 12:50:00,32.73,32.73,32.67,32.68,13181.0,32.4258,32.4258,32.3664,32.3763,13181.0
2022-10-10 13:00:00,32.67,32.68,32.63,32.67,26118.0,32.3664,32.3763,32.3268,32.3664,26118.0
2022-10-10 13:10:00,32.66,32.73,32.62,32.67,24815.0,32.3565,32.4258,32.3169,32.3664,24815.0
2022-10-10 13:20:00,32.67,32.72,32.62,32.66,19570.0,32.3664,32.4159,32.3169,32.3565,19570.0
2022-10-10 13:30:00,32.66,32.77,32.65,32.77,26705.0,32.3565,32.4655,32.3466,32.4655,26705.0
2022-10-10 13:40:00,32.78,32.98,32.75,32.95,35209.0,32.4754,32.6735,32.4457,32.6438,35209.0
2022-10-10 13:50:00,32.94,33.02,32.93,32.94,28879.0,32.6339,32.7131,32.624,32.6339,28879.0
2022-10-10 14:00:00,32.95,32.97,32.9,32.93,38115.0,32.6438,32.6636,32.5943,32.624,38115.0
2022-10-10 14:10:00,32.94,32.95,32.84,32.84,21106.0,32.6339,32.6438,32.5348,32.5348,21106.0
2022-10-10 14:20:00,32.86,32.89,32.78,32.83,20594.0,32.5546,32.5844,32.4754,32.5249,20594.0
2022-10-10 14:30:00,32.82,32.95,32.81,32.95,19731.0,32.515,32.6438,32.5051,32.6438,19731.0
2022-10-10 14:40:00,32.96,32.97,32.9,32.93,24642.0,32.6537,32.6636,32.5943,32.624,24642.0
2022-10-10 14:50:00,32.93,32.97,32.9,32.91,35918.0,32.624,32.6636,32.5943,32.6042,35918.0
2022-10-10 15:00:00,32.92,33.01,32.9,33.01,98274.0,32.6141,32.7032,32.5943,32.7032,98274.0
2022-10-10 15:10:00,33.02,33.21,33.01,33.19,28874.0,32.7131,32.9014,32.7032,32.8816,28874.0
2022-10-10 15:20:00,33.19,33.22,33.06,33.07,36057.0,32.8816,32.9113,32.7528,32.7627,36057.0
2022-10-10 15:30:00,33.07,33.21,33.03,33.16,67366.0,32.7627,32.9014,32.7231,32.8518,67366.0
2022-10-10 15:40:00,33.16,33.21,33.1,33.2,93842.0,32.8518,32.9014,32.7924,32.8915,93842.0
2022-10-10 15:50:00,33.2,33.22,32.95,32.95,483380.0,32.8915,32.9113,32.6438,32.6438,483380.0
2022-10-11 09:30:00,32.87,33.0,32.75,32.8,54025.0,32.5645,32.6933,32.4457,32.4952,54025.0
2022-10-11 09:40:00,32.8,32.84,32.67,32.73,36238.0,32.4952,32.5348,32.3664,32.4258,36238.0
2022-10-11 09:50:00,32.73,32.83,32.65,32.7,27268.0,32.4258,32.5249,32.3466,32.3961,27268.0
2022-10-11 10:00:00,32.69,32.71,32.54,32.57,26574.0,32.3862,32.406,32.2376,32.2673,26574.0
2022-10-11 10:10:00,32.58,32.74,32.55,32.61,28525.0,32.2772,32.4357,32.2475,32.307,28525.0
2022-10-11 10:20:00,32.6,32.65,32.51,32.6,21612.0,32.297,32.3466,32.2079,32.297,21612.0
2022-10-11 10:30:00,32.59,32.7,32.5,32.69,30258.0,32.2871,32.3961,32.198,32.3862,30258.0
2022-10-11 10:40:00,32.69,32.78,32.69,32.76,15858.0,32.3862,32.4754,32.3862,32.4556,15858.0
2022-10-11 10:50:00,32.77,32.92,32.77,32.84,26123.0,32.4655,32.6141,32.4655,32.5348,26123.0
2022-10-11 11:00:00,32.84,33.14,32.84,33.02,46607.0,32.5348,32.832,32.5348,32.7131,46607.0
2022-10-11 11:10:00,33.01,33.14,32.98,33.09,24489.0,32.7032,32.832,32.6735,32.7825,24489.0
2022-10-11 11:20:00,33.1,33.18,33.08,33.16,17926.0,32.7924,32.8717,32.7726,32.8518,17926.0
2022-10-11 11:30:00,33.18,33.32,33.18,33.27,24157.0,32.8717,33.0104,32.8717,32.9608,24157.0
2022-10-11 11:40:00,33.28,33.41,33.25,33.36,23784.0,32.9707,33.0995,32.941,33.05,23784.0
2022-10-11 11:50:00,33.36,33.42,33.3,33.34,21062.0,33.05,33.1094,32.9905,33.0302,21062.0
2022-10-11 12:00:00,33.34,33.34,33.14,33.17,21034.0,33.0302,33.0302,32.832,32.8618,21034.0
2022-10-11 12:10:00,33.18,33.31,33.16,33.3,10832.0,32.8717,33.0004,32.8518,32.9905,10832.0
2022-10-11 12:20:00,33.3,33.36,33.28,33.34,11666.0,32.9905,33.05,32.9707,33.0302,11666.0
2022-10-11 12:30:00,33.34,33.4,33.34,33.39,13120.0,33.0302,33.0896,33.0302,33.0797,13120.0
2022-10-11 12:40:00,33.4,33.49,33.39,33.44,15122.0,33.0896,33.1788,33.0797,33.1292,15122.0
2022-10-11 12:50:00,33.45,33.46,33.32,33.35,44349.0,33.1391,33.1491,33.0104,33.0401,44349.0
2022-10-11 13:00:00,33.35,33.37,33.31,33.35,11239.0,33.0401,33.0599,33.0004,33.0401,11239.0
2022-10-11 13:10:00,33.34,33.36,33.26,33.29,21652.0,33.0302,33.05,32.9509,32.9806,21652.0
2022-10-11 13:20:00,33.28,33.37,33.26,33.29,20601.0,32.9707,33.0599,32.9509,32.9806,20601.0
2022-10-11 13:30:00,33.29,33.32,33.26,33.3,17826.0,32.9806,33.0104,32.9509,32.9905,17826.0
2022-10-11 13:40:00,33.3,33.33,33.2,33.2,39046.0,32.9905,33.0203,32.8915,32.8915,39046.0
2022-10-11 13:50:00,33.2,33.22,33.15,33.18,54222.0,32.8915,32.9113,32.8419,32.8717,54222.0
2022-10-11 14:00:00,33.18,33.18,33.02,33.02,105154.0,32.8717,32.8717,32.7131,32.7131,105154.0
2022-10-11 14:10:00,33.02,33.08,33.0,33.04,45654.0,32.7131,32.7726,32.6933,32.733,45654.0
2022-10-11 14:20:00,33.02,33.15,33.01,33.14,29120.0,32.7131,32.8419,32.7032,32.832,29120.0
2022-10-11 14:30:00,33.14,33.22,33.14,33.22,17432.0,32.832,32.9113,32.832,32.9113,17432.0
2022-10-11 14:40:00,33.23,33.24,32.97,33.0,27224.0,32.9212,32.9311,32.6636,32.6933,27224.0
2022-10-11 14:50:00,33.01,33.02,32.79,32.8,26924.0,32.7032,32.7131,32.4853,32.4952,26924.0
2022-10-11 15:00:00,32.8,32.85,32.76,32.79,30220.0,32.4952,32.5447,32.4556,32.4853,30220.0
2022-10-11 15:10:00,32.8,32.83,32.7,32.79,63983.0,32.4952,32.5249,32.3961,32.4853,63983.0
2022-10-11 15:20:00,32.8,32.86,32.7,32.76,64376.0,32.4952,32.5546,32.3961,32.4556,64376.0
2022-10-11 15:30:00,32.76,32.96,32.7,32.96,92073.0,32.4556,32.6537,32.3961,32.6537,92073.0
2022-10-11 15:40:00,32.95,33.02,32.88,33.02,89582.0,32.6438,32.7131,32.5744,32.7131,89582.0
2022-10-11 15:50:00,33.03,33.06,32.9,32.99,235542.0,32.7231,32.7528,32.5943,32.6834,235542.0
2022-10-12 09:30:00,32.72,32.85,32.03,32.15,138932.0,32.4159,32.5447,31.7323,31.8512,138932.0
2022-10-12 09:40:00,32.13,32.15,31.77,31.82,85160.0,31.8314,31.8512,31.4748,31.5243,85160.0
2022-10-12 09:50:00,31.82,32.08,31.75,32.04,75325.0,31.5243,31.7819,31.4549,31.7423,75325.0
2022-10-12 10:00:00,32.05,32.19,31.79,31.83,60015.0,31.7522,31.8909,31.4946,31.5342,60015.0
2022-10-12 10:10:00,31.84,31.93,31.73,31.9,43899.0,31.5441,31.6333,31.4351,31.6036,43899.0
2022-10-12 10:20:00,31.9,31.94,31.7,31.92,79696.0,31.6036,31.6432,31.4054,31.6234,79696.0
2022-10-12 10:30:00,31.9,32.04,31.88,31.91,87808.0,31.6036,31.7423,31.5837,31.6135,87808.0
2022-10-12 10:40:00,31.88,31.9,31.77,31.81,49287.0,31.5837,31.6036,31.4748,31.5144,49287.0
2022-10-12 10:50:00,31.81,31.96,31.8,31.93,31977.0,31.5144,31.663,31.5045,31.6333,31977.0
2022-10-12 11:00:00,31.94,32.08,31.93,32.01,47514.0,31.6432,31.7819,31.6333,31.7125,47514.0
2022-10-12 11:10:00,32.01,32.07,31.94,32.06,34186.0,31.7125,31.772,31.6432,31.7621,34186.0
2022-10-12 11:20:00,32.05,32.08,31.9,31.94,38806.0,31.7522,31.7819,31.6036,31.6432,38806.0
2022-10-12 11:30:00,31.94,31.96,31.85,31.89,41184.0,31.6432,31.663,31.554,31.5936,41184.0
2022-10-12 11:40:00,31.9,32.07,31.9,32.03,44478.0,31.6036,31.772,31.6036,31.7323,44478.0
2022-10-12 11:50:00,32.04,32.25,32.02,32.25,107152.0,31.7423,31.9503,31.7224,31.9503,107152.0
2022-10-12 12:00:00,32.25,32.32,32.21,32.24,92116.0,31.9503,32.0196,31.9107,31.9404,92116.0
2022-10-12 12:10:00,32.24,32.27,32.18,32.25,89186.0,31.9404,31.9701,31.881,31.9503,89186.0
2022-10-12 12:20:00,32.25,32.31,32.22,32.26,82241.0,31.9503,32.0097,31.9206,31.9602,82241.0
2022-10-12 12:30:00,32.26,32.31,32.24,32.27,115615.0,31.9602,32.0097,31.9404,31.9701,115615.0
2022-10-12 12:40:00,32.26,32.29,32.22,32.27,52922.0,31.9602,31.9899,31.9206,31.9701,52922.0
2022-10-12 12:50:00,32.27,32.37,32.27,32.33,35130.0,31.9701,32.0692,31.9701,32.0296,35130.0
2022-10-12 13:00:00,32.33,32.39,32.29,32.39,42927.0,32.0296,32.089,31.9899,32.089,42927.0
2022-10-12 13:10:00,32.39,32.41,32.26,32.3,68602.0,32.089,32.1088,31.9602,31.9998,68602.0
2022-10-12 13:20:00,32.29,32.46,32.29,32.44,130002.0,31.9899,32.1583,31.9899,32.1385,130002.0
2022-10-12 13:30:00,32.44,32.47,32.38,32.46,102109.0,32.1385,32.1683,32.0791,32.1583,102109.0
2022-10-12 13:40:00,32.46,32.5,32.43,32.5,50848.0,32.1583,32.198,32.1286,32.198,50848.0
2022-10-12 13:50:00,32.5,32.5,32.32,32.36,77814.0,32.198,32.198,32.0196,32.0593,77814.0
2022-10-12 14:00:00,32.36,32.47,32.32,32.38,86440.0,32.0593,32.1683,32.0196,32.0791,86440.0
2022-10-12 14:10:00,32.38,32.44,32.33,32.44,38178.0,32.0791,32.1385,32.0296,32.1385,38178.0
2022-10-12 14:20:00,32.42,32.49,32.34,32.47,33229.0,32.1187,32.1881,32.0395,32.1683,33229.0
2022-10-12 14:30:00,32.47,32.56,32.44,32.51,27701.0,32.1683,32.2574,32.1385,32.2079,27701.0
2022-10-12 14:40:00,32.52,32.54,32.44,32.46,26598.0,32.2178,32.2376,32.1385,32.1583,26598.0
2022-10-12 14:50:00,32.46,32.47,32.41,32.43,27704.0,32.1583,32.1683,32.1088,32.1286,27704.0
2022-10-12 15:00:00,32.43,32.45,32.32,32.37,27273.0,32.1286,32.1484,32.0196,32.0692,27273.0
2022-10-12 15:10:00,32.38,32.45,32.35,32.44,38689.0,32.0791,32.1484,32.0494,32.1385,38689.0
2022-10-12 15:20:00,32.44,32.45,32.32,32.32,52150.0,32.1385,32.1484,32.0196,32.0196,52150.0
2022-10-12 15:30:00,32.33,32.4,32.3,32.3,100804.0,32.0296,32.0989,31.9998,31.9998,100804.0
2022-10-12 15:40:00,32.3,32.33,32.25,32.28,134850.0,31.9998,32.0296,31.9503,31.98,134850.0
2022-10-12 15:50:00,32.27,32.28,32.12,32.13,388194.0,31.9701,31.98,31.8215,31.8314,388194.0
2022-10-13 09:30:00,31.58,31.71,31.3,31.38,61230.0,31.2865,31.4153,31.0091,31.0884,61230.0
2022-10-13 09:40:00,31.37,31.76,31.32,31.74,42918.0,31.0785,31.4649,31.0289,31.445,42918.0
2022-10-13 09:50:00,31.73,31.9,31.72,31.82,30793.0,31.4351,31.6036,31.4252,31.5243,30793.0
2022-10-13 10:00:00,31.83,31.93,31.72,31.9,28547.0,31.5342,31.6333,31.4252,31.6036,28547.0
2022-10-13 10:10:00,31.89,32.04,31.82,31.92,35299.0,31.5936,31.7423,31.5243,31.6234,35299.0
2022-10-13 10:20:00,31.93,31.95,31.66,31.66,28076.0,31.6333,31.6531,31.3658,31.3658,28076.0
2022-10-13 10:30:00,31.65,31.84,31.6,31.73,53704.0,31.3559,31.5441,31.3063,31.4351,53704.0
2022-10-13 10:40:00,31.73,31.84,31.67,31.83,32063.0,31.4351,31.5441,31.3757,31.5342,32063.0
2022-10-13 10:50:00,31.83,31.97,31.77,31.89,34266.0,31.5342,31.6729,31.4748,31.5936,34266.0
2022-10-13 11:00:00,31.9,32.21,31.86,32.18,34219.0,31.6036,31.9107,31.5639,31.881,34219.0
2022-10-13 11:10:00,32.19,32.62,32.14,32.49,53792.0,31.8909,32.3169,31.8413,32.1881,53792.0
2022-10-13 11:20:00,32.49,32.8,32.41,32.51,26979.0,32.1881,32.4952,32.1088,32.2079,26979.0
2022-10-13 11:30:00,32.55,32.91,32.44,32.82,48161.0,32.2475,32.6042,32.1385,32.515,48161.0
2022-10-13 11:40:00,32.82,32.94,32.61,32.62,35836.0,32.515,32.6339,32.307,32.3169,35836.0
2022-10-13 11:50:00,32.61,32.75,32.57,32.71,25249.0,32.307,32.4457,32.2673,32.406,25249.0
2022-10-13 12:00:00,32.72,32.84,32.69,32.7,28903.0,32.4159,32.5348,32.3862,32.3961,28903.0
2022-10-13 12:10:00,32.7,32.73,32.52,32.55,19397.0,32.3961,32.4258,32.2178,32.2475,19397.0
2022-10-13 12:20:00,32.54,32.62,32.49,32.55,19382.0,32.2376,32.3169,32.1881,32.2475,19382.0
2022-10-13 12:30:00,32.57,32.64,32.54,32.59,21728.0,32.2673,32.3367,32.2376,32.2871,21728.0
2022-10-13 12:40:00,32.59,32.76,32.59,32.75,26944.0,32.2871,32.4556,32.2871,32.4457,26944.0
2022-10-13 12:50:00,32.75,32.79,32.67,32.74,28126.0,32.4457,32.4853,32.3664,32.4357,28126.0
2022-10-13 13:00:00,32.74,32.79,32.69,32.7,17235.0,32.4357,32.4853,32.3862,32.3961,17235.0
2022-10-13 13:10:00,32.69,32.78,32.63,32.75,24783.0,32.3862,32.4754,32.3268,32.4457,24783.0
2022-10-13 13:20:00,32.75,32.99,32.75,32.94,30314.0,32.4457,32.6834,32.4457,32.6339,30314.0
2022-10-13 13:30:00,32.97,33.01,32.94,32.94,22809.0,32.6636,32.7032,32.6339,32.6339,22809.0
2022-10-13 13:40:00,32.95,32.97,32.85,32.91,23772.0,32.6438,32.6636,32.5447,32.6042,23772.0
2022-10-13 13:50:00,32.9,32.92,32.85,32.9,20420.0,32.5943,32.6141,32.5447,32.5943,20420.0
2022-10-13 14:00:00,32.9,32.94,32.83,32.89,22939.0,32.5943,32.6339,32.5249,32.5844,22939.0
2022-10-13 14:10:00,32.89,32.93,32.85,32.91,15272.0,32.5844,32.624,32.5447,32.6042,15272.0
2022-10-13 14:20:00,32.91,32.99,32.84,32.87,59123.0,32.6042,32.6834,32.5348,32.5645,59123.0
2022-10-13 14:30:00,32.87,32.95,32.87,32.91,18832.0,32.5645,32.6438,32.5645,32.6042,18832.0
2022-10-13 14:40:00,32.91,33.03,32.89,32.98,17966.0,32.6042,32.7231,32.5844,32.6735,17966.0
2022-10-13 14:50:00,32.97,33.07,32.96,33.05,20996.0,32.6636,32.7627,32.6537,32.7429,20996.0
2022-10-13 15:00:00,33.05,33.05,32.95,33.04,18675.0,32.7429,32.7429,32.6438,32.733,18675.0
2022-10-13 15:10:00,33.05,33.08,32.99,33.02,20552.0,32.7429,32.7726,32.6834,32.7131,20552.0
2022-10-13 15:20:00,33.02,33.04,32.89,32.92,27538.0,32.7131,32.733,32.5844,32.6141,27538.0
2022-10-13 15:30:00,32.91,32.98,32.84,32.93,41441.0,32.6042,32.6735,32.5348,32.624,41441.0
2022-10-13 15:40:00,32.93,33.01,32.86,33.0,93208.0,32.624,32.7032,32.5546,32.6933,93208.0
2022-10-13 15:50:00,33.0,33.01,32.83,32.87,338726.0,32.6933,32.7032,32.5249,32.5645,338726.0
2022-10-14 09:30:00,33.2,33.33,33.08,33.32,32645.0,32.8915,33.0203,32.7726,33.0104,32645.0
2022-10-14 09:40:00,33.3,33.33,33.03,33.12,65375.0,32.9905,33.0203,32.7231,32.8122,65375.0
2022-10-14 09:50:00,33.1,33.19,33.03,33.14,32315.0,32.7924,32.8816,32.7231,32.832,32315.0
2022-10-14 10:00:00,33.12,33.13,32.83,32.87,75297.0,32.8122,32.8221,32.5249,32.5645,75297.0
2022-10-14 10:10:00,32.85,32.91,32.6,32.63,15442.0,32.5447,32.6042,32.297,32.3268,15442.0
2022-10-14 10:20:00,32.62,32.62,32.44,32.54,19083.0,32.3169,32.3169,32.1385,32.2376,19083.0
2022-10-14 10:30:00,32.54,32.66,32.51,32.6,14969.0,32.2376,32.3565,32.2079,32.297,14969.0
2022-10-14 10:40:00,32.63,32.68,32.39,32.43,12095.0,32.3268,32.3763,32.089,32.1286,12095.0
2022-10-14 10:50:00,32.45,32.59,32.42,32.56,10497.0,32.1484,32.2871,32.1187,32.2574,10497.0
2022-10-14 11:00:00,32.56,32.65,32.54,32.57,23605.0,32.2574,32.3466,32.2376,32.2673,23605.0
2022-10-14 11:10:00,32.58,32.59,32.41,32.44,14539.0,32.2772,32.2871,32.1088,32.1385,14539.0
2022-10-14 11:20:00,32.44,32.56,32.42,32.55,17120.0,32.1385,32.2574,32.1187,32.2475,17120.0
2022-10-14 11:30:00,32.55,32.55,32.38,32.46,21400.0,32.2475,32.2475,32.0791,32.1583,21400.0
2022-10-14 11:40:00,32.46,32.5,32.31,32.34,23174.0,32.1583,32.198,32.0097,32.0395,23174.0
2022-10-14 11:50:00,32.34,32.39,32.29,32.34,18292.0,32.0395,32.089,31.9899,32.0395,18292.0
2022-10-14 12:00:00,32.32,32.45,32.25,32.26,28014.0,32.0196,32.1484,31.9503,31.9602,28014.0
2022-10-14 12:10:00,32.25,32.29,32.19,32.24,16964.0,31.9503,31.9899,31.8909,31.9404,16964.0
2022-10-14 12:20:00,32.23,32.34,32.21,32.32,11333.0,31.9305,32.0395,31.9107,32.0196,11333.0
2022-10-14 12:30:00,32.35,32.38,32.29,32.38,25911.0,32.0494,32.0791,31.9899,32.0791,25911.0
2022-10-14 12:40:00,32.37,32.46,32.35,32.35,12737.0,32.0692,32.1583,32.0494,32.0494,12737.0
2022-10-14 12:50:00,32.34,32.34,32.28,32.3,13915.0,32.0395,32.0395,31.98,31.9998,13915.0
2022-10-14 13:00:00,32.31,32.38,32.22,32.27,18188.0,32.0097,32.0791,31.9206,31.9701,18188.0
2022-10-14 13:10:00,32.27,32.31,32.21,32.24,19463.0,31.9701,32.0097,31.9107,31.9404,19463.0
2022-10-14 13:20:00,32.23,32.3,32.18,32.29,16287.0,31.9305,31.9998,31.881,31.9899,16287.0
2022-10-14 13:30:00,32.28,32.33,32.27,32.3,14688.0,31.98,32.0296,31.9701,31.9998,14688.0
2022-10-14 13:40:00,32.3,32.34,32.24,32.3,24130.0,31.9998,32.0395,31.9404,31.9998,24130.0
2022-10-14 13:50:00,32.28,32.39,32.26,32.38,25255.0,31.98,32.089,31.9602,32.0791,25255.0
2022-10-14 14:00:00,32.38,32.38,32.29,32.32,20347.0,32.0791,32.0791,31.9899,32.0196,20347.0
2022-10-14 14:10:00,32.33,32.33,32.2,32.2,18925.0,32.0296,32.0296,31.9008,31.9008,18925.0
2022-10-14 14:20:00,32.2,32.23,32.16,32.22,14198.0,31.9008,31.9305,31.8611,31.9206,14198.0
2022-10-14 14:30:00,32.21,32.23,32.17,32.2,18637.0,31.9107,31.9305,31.871,31.9008,18637.0
2022-10-14 14:40:00,32.19,32.2,32.13,32.19,36017.0,31.8909,31.9008,31.8314,31.8909,36017.0
2022-10-14 14:50:00,32.2,32.25,32.17,32.25,19147.0,31.9008,31.9503,31.871,31.9503,19147.0
2022-10-14 15:00:00,32.26,32.35,32.25,32.27,25397.0,31.9602,32.0494,31.9503,31.9701,25397.0
2022-10-14 15:10:00,32.26,32.33,32.2,32.23,35882.0,31.9602,32.0296,31.9008,31.9305,35882.0
2022-10-14 15:20:00,32.23,32.33,32.22,32.32,28022.0,31.9305,32.0296,31.9206,32.0196,28022.0
2022-10-14 15:30:00,32.32,32.43,32.28,32.4,114927.0,32.0196,32.1286,31.98,32.0989,114927.0
2022-10-14 15:40:00,32.4,32.4,32.34,32.39,80793.0,32.0989,32.0989,32.0395,32.089,80793.0
2022-10-14 15:50:00,32.39,32.43,32.24,32.32,209859.0,32.089,32.1286,31.9404,32.0196,209859.0
2022-10-17 09:30:00,33.0,33.28,33.0,33.28,30260.0,32.6933,32.9707,32.6933,32.9707,30260.0
2022-10-17 09:40:00,33.3,33.39,33.04,33.15,30487.0,32.9905,33.0797,32.733,32.8419,30487.0
2022-10-17 09:50:00,33.16,33.19,32.92,32.93,18365.0,32.8518,32.8816,32.6141,32.624,18365.0
2022-10-17 10:00:00,32.95,33.03,32.93,32.94,34260.0,32.6438,32.7231,32.624,32.6339,34260.0
2022-10-17 10:10:00,32.94,33.25,32.94,33.2,53163.0,32.6339,32.941,32.6339,32.8915,53163.0
2022-10-17 10:20:00,33.21,33.29,33.06,33.08,18662.0,32.9014,32.9806,32.7528,32.7726,18662.0
2022-10-17 10:30:00,33.08,33.11,32.97,32.99,32439.0,32.7726,32.8023,32.6636,32.6834,32439.0
2022-10-17 10:40:00,32.97,32.97,32.84,32.88,36539.0,32.6636,32.6636,32.5348,32.5744,36539.0
2022-10-17 10:50:00,32.86,32.86,32.65,32.73,44582.0,32.5546,32.5546,32.3466,32.4258,44582.0
2022-10-17 11:00:00,32.74,32.85,32.71,32.73,26799.0,32.4357,32.5447,32.406,32.4258,26799.0
2022-10-17 11:10:00,32.74,32.78,32.69,32.69,42453.0,32.4357,32.4754,32.3862,32.3862,42453.0
2022-10-17 11:20:00,32.7,32.87,32.69,32.84,35716.0,32.3961,32.5645,32.3862,32.5348,35716.0
2022-10-17 11:30:00,32.84,32.85,32.78,32.84,38711.0,32.5348,32.5447,32.4754,32.5348,38711.0
2022-10-17 11:40:00,32.85,32.9,32.84,32.9,28162.0,32.5447,32.5943,32.5348,32.5943,28162.0
2022-10-17 11:50:00,32.89,32.93,32.85,32.87,40509.0,32.5844,32.624,32.5447,32.5645,40509.0
2022-10-17 12:00:00,32.88,32.93,32.87,32.9,74192.0,32.5744,32.624,32.5645,32.5943,74192.0
2022-10-17 12:10:00,32.9,32.9,32.82,32.83,54456.0,32.5943,32.5943,32.515,32.5249,54456.0
2022-10-17 12:20:00,32.84,32.84,32.76,32.82,31989.0,32.5348,32.5348,32.4556,32.515,31989.0
2022-10-17 12:30:00,32.82,32.87,32.79,32.79,30331.0,32.515,32.5645,32.4853,32.4853,30331.0
2022-10-17 12:40:00,32.79,32.8,32.7,32.77,41986.0,32.4853,32.4952,32.3961,32.4655,41986.0
2022-10-17 12:50:00,32.76,32.77,32.66,32.68,36818.0,32.4556,32.4655,32.3565,32.3763,36818.0
2022-10-17 13:00:00,32.69,32.77,32.64,32.75,38472.0,32.3862,32.4655,32.3367,32.4457,38472.0
2022-10-17 13:10:00,32.75,32.81,32.73,32.79,84718.0,32.4457,32.5051,32.4258,32.4853,84718.0
2022-10-17 13:20:00,32.79,32.86,32.79,32.84,55416.0,32.4853,32.5546,32.4853,32.5348,55416.0
2022-10-17 13:30:00,32.85,32.89,32.84,32.88,36086.0,32.5447,32.5844,32.5348,32.5744,36086.0
2022-10-17 13:40:00,32.88,32.94,32.85,32.94,44875.0,32.5744,32.6339,32.5447,32.6339,44875.0
2022-10-17 13:50:00,32.94,32.95,32.83,32.83,49352.0,32.6339,32.6438,32.5249,32.5249,49352.0
2022-10-17 14:00:00,32.83,32.9,32.79,32.82,47572.0,32.5249,32.5943,32.4853,32.515,47572.0
2022-10-17 14:10:00,32.82,32.82,32.75,32.8,121089.0,32.515,32.515,32.4457,32.4952,121089.0
2022-10-17 14:20:00,32.79,32.79,32.69,32.73,58232.0,32.4853,32.4853,32.3862,32.4258,58232.0
2022-10-17 14:30:00,32.72,32.81,32.71,32.8,41636.0,32.4159,32.5051,32.406,32.4952,41636.0
2022-10-17 14:40:00,32.79,32.81,32.76,32.8,43890.0,32.4853,32.5051,32.4556,32.4952,43890.0
2022-10-17 14:50:00,32.8,32.82,32.76,32.79,34830.0,32.4952,32.515,32.4556,32.4853,34830.0
2022-10-17 15:00:00,32.78,32.81,32.74,32.77,78141.0,32.4754,32.5051,32.4357,32.4655,78141.0
2022-10-17 15:10:00,32.76,32.83,32.75,32.83,58766.0,32.4556,32.5249,32.4457,32.5249,58766.0
2022-10-17 15:20:00,32.83,32.87,32.8,32.83,48982.0,32.5249,32.5645,32.4952,32.5249,48982.0
2022-10-17 15:30:00,32.83,32.95,32.8,32.91,64370.0,32.5249,32.6438,32.4952,32.6042,64370.0
2022-10-17 15:40:00,32.91,32.97,32.85,32.85,129877.0,32.6042,32.6636,32.5447,32.5447,129877.0
2022-10-17 15:50:00,32.86,32.92,32.86,32.92,455052.0,32.5546,32.6141,32.5546,32.6141,455052.0
2022-10-18 09:30:00,33.73,33.91,33.65,33.77,39877.0,33.4165,33.5949,33.3373,33.4562,39877.0
2022-10-18 09:40:00,33.78,33.8,33.53,33.69,40477.0,33.4661,33.4859,33.2184,33.3769,40477.0
2022-10-18 09:50:00,33.72,33.74,33.56,33.62,31335.0,33.4066,33.4265,33.2481,33.3076,31335.0
2022-10-18 10:00:00,33.62,33.81,33.61,33.77,31640.0,33.3076,33.4958,33.2977,33.4562,31640.0
2022-10-18 10:10:00,33.76,33.77,33.57,33.61,19849.0,33.4463,33.4562,33.258,33.2977,19849.0
2022-10-18 10:20:00,33.61,33.63,33.56,33.57,37501.0,33.2977,33.3175,33.2481,33.258,37501.0
2022-10-18 10:30:00,33.56,33.62,33.47,33.54,36500.0,33.2481,33.3076,33.159,33.2283,36500.0
2022-10-18 10:40:00,33.55,33.67,33.53,33.66,21716.0,33.2382,33.3571,33.2184,33.3472,21716.0
2022-10-18 10:50:00,33.66,33.68,33.58,33.59,14663.0,33.3472,33.367,33.2679,33.2778,14663.0
2022-10-18 11:00:00,33.58,33.68,33.54,33.58,24707.0,33.2679,33.367,33.2283,33.2679,24707.0
2022-10-18 11:10:00,33.59,33.6,33.38,33.41,37910.0,33.2778,33.2878,33.0698,33.0995,37910.0
2022-10-18 11:20:00,33.38,33.46,33.31,33.43,24852.0,33.0698,33.1491,33.0004,33.1193,24852.0
2022-10-18 11:30:00,33.43,33.44,33.34,33.41,16687.0,33.1193,33.1292,33.0302,33.0995,16687.0
2022-10-18 11:40:00,33.43,33.5,33.36,33.48,21165.0,33.1193,33.1887,33.05,33.1689,21165.0
2022-10-18 11:50:00,33.49,33.57,33.48,33.55,15501.0,33.1788,33.258,33.1689,33.2382,15501.0
2022-10-18 12:00:00,33.55,33.6,33.46,33.59,27442.0,33.2382,33.2878,33.1491,33.2778,27442.0
2022-10-18 12:10:00,33.6,33.66,33.55,33.63,21069.0,33.2878,33.3472,33.2382,33.3175,21069.0
2022-10-18 12:20:00,33.63,33.63,33.53,33.59,21568.0,33.3175,33.3175,33.2184,33.2778,21568.0
2022-10-18 12:30:00,33.59,33.77,33.58,33.71,18979.0,33.2778,33.4562,33.2679,33.3967,18979.0
2022-10-18 12:40:00,33.72,33.76,33.67,33.75,20150.0,33.4066,33.4463,33.3571,33.4364,20150.0
2022-10-18 12:50:00,33.75,33.81,33.73,33.75,23079.0,33.4364,33.4958,33.4165,33.4364,23079.0
2022-10-18 13:00:00,33.76,33.76,33.6,33.7,25495.0,33.4463,33.4463,33.2878,33.3868,25495.0
2022-10-18 13:10:00,33.72,33.8,33.69,33.77,20596.0,33.4066,33.4859,33.3769,33.4562,20596.0
2022-10-18 13:20:00,33.77,33.83,33.71,33.83,21683.0,33.4562,33.5156,33.3967,33.5156,21683.0
2022-10-18 13:30:00,33.85,33.91,33.81,33.87,22612.0,33.5354,33.5949,33.4958,33.5552,22612.0
2022-10-18 13:40:00,33.87,33.88,33.77,33.82,19668.0,33.5552,33.5652,33.4562,33.5057,19668.0
2022-10-18 13:50:00,33.82,33.87,33.76,33.77,78845.0,33.5057,33.5552,33.4463,33.4562,78845.0
2022-10-18 14:00:00,33.78,33.8,33.71,33.76,27947.0,33.4661,33.4859,33.3967,33.4463,27947.0
2022-10-18 14:10:00,33.77,33.78,33.67,33.68,13568.0,33.4562,33.4661,33.3571,33.367,13568.0
2022-10-18 14:20:00,33.68,33.73,33.65,33.71,26146.0,33.367,33.4165,33.3373,33.3967,26146.0
2022-10-18 14:30:00,33.71,33.73,33.58,33.62,21548.0,33.3967,33.4165,33.2679,33.3076,21548.0
2022-10-18 14:40:00,33.62,33.63,33.44,33.47,69241.0,33.3076,33.3175,33.1292,33.159,69241.0
2022-10-18 14:50:00,33.46,33.56,33.43,33.54,28976.0,33.1491,33.2481,33.1193,33.2283,28976.0
2022-10-18 15:00:00,33.54,33.6,33.48,33.57,32125.0,33.2283,33.2878,33.1689,33.258,32125.0
2022-10-18 15:10:00,33.57,33.61,33.46,33.52,64221.0,33.258,33.2977,33.1491,33.2085,64221.0
2022-10-18 15:20:00,33.52,33.61,33.49,33.54,49084.0,33.2085,33.2977,33.1788,33.2283,49084.0
2022-10-18 15:30:00,33.54,33.7,33.51,33.68,52277.0,33.2283,33.3868,33.1986,33.367,52277.0
2022-10-18 15:40:00,33.68,33.7,33.59,33.64,81356.0,33.367,33.3868,33.2778,33.3274,81356.0
2022-10-18 15:50:00,33.64,33.69,33.52,33.64,343034.0,33.3274,33.3769,33.2085,33.3274,343034.0
2022-10-19 09:30:00,33.46,33.77,33.36,33.75,38142.0,33.1491,33.4562,33.05,33.4364,38142.0
2022-10-19 09:40:00,33.73,33.74,33.44,33.46,41645.0,33.4165,33.4265,33.1292,33.1491,41645.0
2022-10-19 09:50:00,33.45,33.56,33.42,33.53,47233.0,33.1391,33.2481,33.1094,33.2184,47233.0
2022-10-19 10:00:00,33.52,33.8,33.47,33.8,37990.0,33.2085,33.4859,33.159,33.4859,37990.0
2022-10-19 10:10:00,33.8,34.08,33.75,34.06,68923.0,33.4859,33.7633,33.4364,33.7435,68923.0
2022-10-19 10:20:00,34.07,34.25,34.07,34.2,44549.0,33.7534,33.9317,33.7534,33.8822,44549.0
2022-10-19 10:30:00,34.2,34.24,34.13,34.24,54401.0,33.8822,33.9218,33.8128,33.9218,54401.0
2022-10-19 10:40:00,34.24,34.24,34.09,34.11,72835.0,33.9218,33.9218,33.7732,33.793,72835.0
2022-10-19 10:50:00,34.13,34.14,33.96,34.02,45427.0,33.8128,33.8227,33.6444,33.7039,45427.0
2022-10-19 11:00:00,34.02,34.07,33.99,34.0,32458.0,33.7039,33.7534,33.6741,33.684,32458.0
2022-10-19 11:10:00,34.0,34.16,33.98,34.16,38680.0,33.684,33.8426,33.6642,33.8426,38680.0
2022-10-19 11:20:00,34.16,34.17,34.03,34.06,57060.0,33.8426,33.8525,33.7138,33.7435,57060.0
2022-10-19 11:30:00,34.05,34.09,33.93,34.02,42324.0,33.7336,33.7732,33.6147,33.7039,42324.0
2022-10-19 11:40:00,34.02,34.05,33.97,34.03,16672.0,33.7039,33.7336,33.6543,33.7138,16672.0
2022-10-19 11:50:00,34.02,34.23,34.01,34.08,33126.0,33.7039,33.9119,33.6939,33.7633,33126.0
2022-10-19 12:00:00,34.07,34.08,33.98,34.07,35334.0,33.7534,33.7633,33.6642,33.7534,35334.0
2022-10-19 12:10:00,34.07,34.2,34.05,34.2,98193.0,33.7534,33.8822,33.7336,33.8822,98193.0
2022-10-19 12:20:00,34.19,34.2,34.05,34.08,100301.0,33.8723,33.8822,33.7336,33.7633,100301.0
2022-10-19 12:30:00,34.08,34.2,34.08,34.16,51468.0,33.7633,33.8822,33.7633,33.8426,51468.0
2022-10-19 12:40:00,34.16,34.17,34.02,34.03,64770.0,33.8426,33.8525,33.7039,33.7138,64770.0
2022-10-19 12:50:00,34.02,34.1,34.02,34.09,57077.0,33.7039,33.7831,33.7039,33.7732,57077.0
2022-10-19 13:00:00,34.09,34.11,33.93,34.01,94980.0,33.7732,33.793,33.6147,33.6939,94980.0
2022-10-19 13:10:00,34.01,34.03,33.97,34.02,83830.0,33.6939,33.7138,33.6543,33.7039,83830.0
2022-10-19 13:20:00,34.02,34.14,34.01,34.11,71791.0,33.7039,33.8227,33.6939,33.793,71791.0
2022-10-19 13:30:00,34.11,34.17,34.08,34.13,71345.0,33.793,33.8525,33.7633,33.8128,71345.0
2022-10-19 13:40:00,34.13,34.24,34.12,34.15,62099.0,33.8128,33.9218,33.8029,33.8326,62099.0
2022-10-19 13:50:00,34.15,34.21,34.12,34.2,52574.0,33.8326,33.8921,33.8029,33.8822,52574.0
2022-10-19 14:00:00,34.2,34.33,34.17,34.31,69193.0,33.8822,34.011,33.8525,33.9912,69193.0
2022-10-19 14:10:00,34.3,34.34,34.26,34.27,46271.0,33.9812,34.0209,33.9416,33.9515,46271.0
2022-10-19 14:20:00,34.27,34.29,34.21,34.29,47405.0,33.9515,33.9713,33.8921,33.9713,47405.0
2022-10-19 14:30:00,34.29,34.29,34.14,34.18,38500.0,33.9713,33.9713,33.8227,33.8624,38500.0
2022-10-19 14:40:00,34.18,34.22,34.14,34.15,34085.0,33.8624,33.902,33.8227,33.8326,34085.0
2022-10-19 14:50:00,34.14,34.16,34.09,34.14,203049.0,33.8227,33.8426,33.7732,33.8227,203049.0
2022-10-19 15:00:00,34.14,34.21,34.12,34.2,98425.0,33.8227,33.8921,33.8029,33.8822,98425.0
2022-10-19 15:10:00,34.2,34.23,34.13,34.21,448116.0,33.8822,33.9119,33.8128,33.8921,448116.0
2022-10-19 15:20:00,34.21,34.23,34.05,34.05,37919.0,33.8921,33.9119,33.7336,33.7336,37919.0
2022-10-19 15:30:00,34.05,34.11,34.04,34.09,89690.0,33.7336,33.793,33.7237,33.7732,89690.0
2022-10-19 15:40:00,34.09,34.16,34.08,34.14,333960.0,33.7732,33.8426,33.7633,33.8227,333960.0
2022-10-19 15:50:00,34.14,34.27,34.13,34.25,470834.0,33.8227,33.9515,33.8128,33.9317,470834.0
2022-10-20 09:30:00,34.3,34.58,34.22,34.51,50364.0,33.9812,34.2586,33.902,34.1893,50364.0
2022-10-20 09:40:00,34.51,34.6,34.4,34.53,134896.0,34.1893,34.2785,34.0803,34.2091,134896.0
2022-10-20 09:50:00,34.54,34.66,34.34,34.34,356211.0,34.219,34.3379,34.0209,34.0209,356211.0
2022-10-20 10:00:00,34.35,34.68,34.3,34.66,176844.0,34.0308,34.3577,33.9812,34.3379,176844.0
2022-10-20 10:10:00,34.65,34.72,34.57,34.68,63211.0,34.328,34.3973,34.2487,34.3577,63211.0
2022-10-20 10:20:00,34.67,34.77,34.66,34.76,62543.0,34.3478,34.4469,34.3379,34.437,62543.0
2022-10-20 10:30:00,34.77,34.79,34.63,34.66,94532.0,34.4469,34.4667,34.3082,34.3379,94532.0
2022-10-20 10:40:00,34.66,34.8,34.62,34.8,51008.0,34.3379,34.4766,34.2983,34.4766,51008.0
2022-10-20 10:50:00,34.8,34.81,34.71,34.81,31775.0,34.4766,34.4865,34.3874,34.4865,31775.0
2022-10-20 11:00:00,34.81,34.84,34.62,34.66,92433.0,34.4865,34.5162,34.2983,34.3379,92433.0
2022-10-20 11:10:00,34.66,34.76,34.64,34.72,82808.0,34.3379,34.437,34.3181,34.3973,82808.0
2022-10-20 11:20:00,34.73,34.77,34.66,34.75,99049.0,34.4073,34.4469,34.3379,34.4271,99049.0
2022-10-20 11:30:00,34.75,34.96,34.74,34.91,41533.0,34.4271,34.6351,34.4172,34.5856,41533.0
2022-10-20 11:40:00,34.9,34.91,34.7,34.79,75087.0,34.5757,34.5856,34.3775,34.4667,75087.0
2022-10-20 11:50:00,34.79,34.79,34.58,34.58,22383.0,34.4667,34.4667,34.2586,34.2586,22383.0
2022-10-20 12:00:00,34.6,34.61,34.44,34.45,32757.0,34.2785,34.2884,34.1199,34.1299,32757.0
2022-10-20 12:10:00,34.45,34.56,34.44,34.54,27170.0,34.1299,34.2388,34.1199,34.219,27170.0
2022-10-20 12:20:00,34.53,34.56,34.45,34.51,120007.0,34.2091,34.2388,34.1299,34.1893,120007.0
2022-10-20 12:30:00,34.51,34.55,34.46,34.48,23325.0,34.1893,34.2289,34.1398,34.1596,23325.0
2022-10-20 12:40:00,34.47,34.51,34.35,34.4,239796.0,34.1497,34.1893,34.0308,34.0803,239796.0
2022-10-20 12:50:00,34.4,34.43,34.35,34.43,115225.0,34.0803,34.11,34.0308,34.11,115225.0
2022-10-20 13:00:00,34.42,34.47,34.31,34.33,39582.0,34.1001,34.1497,33.9912,34.011,39582.0
2022-10-20 13:10:00,34.33,34.36,34.22,34.28,304710.0,34.011,34.0407,33.902,33.9614,304710.0
2022-10-20 13:20:00,34.28,34.42,34.26,34.37,46744.0,33.9614,34.1001,33.9416,34.0506,46744.0
2022-10-20 13:30:00,34.37,34.46,34.29,34.3,305150.0,34.0506,34.1398,33.9713,33.9812,305150.0
2022-10-20 13:40:00,34.3,34.37,34.17,34.18,104709.0,33.9812,34.0506,33.8525,33.8624,104709.0
2022-10-20 13:50:00,34.18,34.23,34.13,34.23,60926.0,33.8624,33.9119,33.8128,33.9119,60926.0
2022-10-20 14:00:00,34.22,34.24,34.16,34.2,71674.0,33.902,33.9218,33.8426,33.8822,71674.0
2022-10-20 14:10:00,34.2,34.22,34.16,34.2,42050.0,33.8822,33.902,33.8426,33.8822,42050.0
2022-10-20 14:20:00,34.2,34.21,34.16,34.18,82609.0,33.8822,33.8921,33.8426,33.8624,82609.0
2022-10-20 14:30:00,34.18,34.28,34.16,34.26,34433.0,33.8624,33.9614,33.8426,33.9416,34433.0
2022-10-20 14:40:00,34.26,34.29,34.19,34.26,41185.0,33.9416,33.9713,33.8723,33.9416,41185.0
2022-10-20 14:50:00,34.26,34.38,34.23,34.33,35394.0,33.9416,34.0605,33.9119,34.011,35394.0
2022-10-20 15:00:00,34.34,34.37,34.28,34.34,31740.0,34.0209,34.0506,33.9614,34.0209,31740.0
2022-10-20 15:10:00,34.34,34.35,34.25,34.26,55811.0,34.0209,34.0308,33.9317,33.9416,55811.0
2022-10-20 15:20:00,34.25,34.26,34.2,34.26,78317.0,33.9317,33.9416,33.8822,33.9416,78317.0
2022-10-20 15:30:00,34.26,34.26,34.03,34.05,96668.0,33.9416,33.9416,33.7138,33.7336,96668.0
2022-10-20 15:40:00,34.05,34.19,34.03,34.14,119831.0,33.7336,33.8723,33.7138,33.8227,119831.0
2022-10-20 15:50:00,34.14,34.2,33.99,34.03,435541.0,33.8227,33.8822,33.6741,33.7138,435541.0
2022-10-21 09:30:00,34.0,34.29,33.99,34.18,197748.0,33.684,33.9713,33.6741,33.8624,197748.0
2022-10-21 09:40:00,34.2,34.4,34.07,34.38,35958.0,33.8822,34.0803,33.7534,34.0605,35958.0
2022-10-21 09:50:00,34.38,34.38,34.19,34.37,43668.0,34.0605,34.0605,33.8723,34.0506,43668.0
2022-10-21 10:00:00,34.36,34.53,34.34,34.48,72193.0,34.0407,34.2091,34.0209,34.1596,72193.0
2022-10-21 10:10:00,34.5,34.55,34.42,34.5,86548.0,34.1794,34.2289,34.1001,34.1794,86548.0
2022-10-21 10:20:00,34.51,34.53,34.36,34.38,60973.0,34.1893,34.2091,34.0407,34.0605,60973.0
2022-10-21 10:30:00,34.37,34.48,34.19,34.23,50754.0,34.0506,34.1596,33.8723,33.9119,50754.0
2022-10-21 10:40:00,34.25,34.39,34.23,34.39,30915.0,33.9317,34.0704,33.9119,34.0704,30915.0
2022-10-21 10:50:00,34.38,34.43,34.12,34.15,25582.0,34.0605,34.11,33.8029,33.8326,25582.0
2022-10-21 11:00:00,34.16,34.26,34.14,34.25,47212.0,33.8426,33.9416,33.8227,33.9317,47212.0
2022-10-21 11:10:00,34.25,34.35,34.25,34.29,20348.0,33.9317,34.0308,33.9317,33.9713,20348.0
2022-10-21 11:20:00,34.28,34.43,34.23,34.38,19861.0,33.9614,34.11,33.9119,34.0605,19861.0
2022-10-21 11:30:00,34.39,34.53,34.37,34.41,18253.0,34.0704,34.2091,34.0506,34.0902,18253.0
2022-10-21 11:40:00,34.41,34.63,34.4,34.63,19203.0,34.0902,34.3082,34.0803,34.3082,19203.0
2022-10-21 11:50:00,34.61,34.69,34.56,34.69,65692.0,34.2884,34.3676,34.2388,34.3676,65692.0
2022-10-21 12:00:00,34.7,34.81,34.67,34.67,39758.0,34.3775,34.4865,34.3478,34.3478,39758.0
2022-10-21 12:10:00,34.67,34.71,34.63,34.71,29995.0,34.3478,34.3874,34.3082,34.3874,29995.0
2022-10-21 12:20:00,34.7,34.82,34.68,34.77,40203.0,34.3775,34.4964,34.3577,34.4469,40203.0
2022-10-21 12:30:00,34.78,34.95,34.72,34.83,343669.0,34.4568,34.6252,34.3973,34.5063,343669.0
2022-10-21 12:40:00,34.83,35.04,34.83,35.02,60177.0,34.5063,34.7144,34.5063,34.6946,60177.0
2022-10-21 12:50:00,35.04,35.09,34.92,34.93,7942.0,34.7144,34.7639,34.5955,34.6054,7942.0
2022-10-21 13:00:00,34.91,34.99,34.88,34.88,25053.0,34.5856,34.6648,34.5559,34.5559,25053.0
2022-10-21 13:10:00,34.89,34.92,34.83,34.92,19922.0,34.5658,34.5955,34.5063,34.5955,19922.0
2022-10-21 13:20:00,34.91,34.92,34.78,34.86,28467.0,34.5856,34.5955,34.4568,34.536,28467.0
2022-10-21 13:30:00,34.87,34.9,34.83,34.86,38487.0,34.546,34.5757,34.5063,34.536,38487.0
2022-10-21 13:40:00,34.86,34.95,34.84,34.95,22854.0,34.536,34.6252,34.5162,34.6252,22854.0
2022-10-21 13:50:00,34.95,34.99,34.86,34.91,78601.0,34.6252,34.6648,34.536,34.5856,78601.0
2022-10-21 14:00:00,34.93,35.06,34.9,35.05,84735.0,34.6054,34.7342,34.5757,34.7243,84735.0
2022-10-21 14:10:00,35.05,35.05,34.91,34.95,21611.0,34.7243,34.7243,34.5856,34.6252,21611.0
2022-10-21 14:20:00,34.95,34.99,34.89,34.98,34972.0,34.6252,34.6648,34.5658,34.6549,34972.0
2022-10-21 14:30:00,34.99,35.05,34.95,35.0,31987.0,34.6648,34.7243,34.6252,34.6747,31987.0
2022-10-21 14:40:00,35.0,35.01,34.93,34.99,15681.0,34.6747,34.6847,34.6054,34.6648,15681.0
2022-10-21 14:50:00,35.0,35.0,34.93,34.99,23358.0,34.6747,34.6747,34.6054,34.6648,23358.0
2022-10-21 15:00:00,35.0,35.08,34.99,35.08,20686.0,34.6747,34.754,34.6648,34.754,20686.0
2022-10-21 15:10:00,35.07,35.16,35.06,35.15,34456.0,34.7441,34.8333,34.7342,34.8234,34456.0
2022-10-21 15:20:00,35.15,35.24,35.12,35.24,47718.0,34.8234,34.9125,34.7936,34.9125,47718.0
2022-10-21 15:30:00,35.23,35.28,35.19,35.27,136960.0,34.9026,34.9521,34.863,34.9422,136960.0
2022-10-21 15:40:00,35.27,35.39,35.26,35.37,78787.0,34.9422,35.0611,34.9323,35.0413,78787.0
2022-10-21 15:50:00,35.37,35.43,35.29,35.36,452031.0,35.0413,35.1007,34.962,35.0314,452031.0
2022-10-24 09:30:00,35.65,35.89,35.59,35.75,73773.0,35.3187,35.5565,35.2593,35.4178,73773.0
2022-10-24 09:40:00,35.74,35.77,35.45,35.45,49874.0,35.4079,35.4376,35.1206,35.1206,49874.0
2022-10-24 09:50:00,35.47,35.6,35.43,35.57,46108.0,35.1404,35.2692,35.1007,35.2394,46108.0
2022-10-24 10:00:00,35.56,35.58,35.12,35.14,28792.0,35.2295,35.2494,34.7936,34.8134,28792.0
2022-10-24 10:10:00,35.13,35.33,35.12,35.22,122717.0,34.8035,35.0017,34.7936,34.8927,122717.0
2022-10-24 10:20:00,35.22,35.22,35.0,35.18,26882.0,34.8927,34.8927,34.6747,34.8531,26882.0
2022-10-24 10:30:00,35.19,35.43,35.16,35.38,60380.0,34.863,35.1007,34.8333,35.0512,60380.0
2022-10-24 10:40:00,35.38,35.42,35.17,35.23,121468.0,35.0512,35.0908,34.8432,34.9026,121468.0
2022-10-24 10:50:00,35.23,35.44,35.23,35.41,46571.0,34.9026,35.1107,34.9026,35.0809,46571.0
2022-10-24 11:00:00,35.41,35.49,35.31,35.36,39431.0,35.0809,35.1602,34.9819,35.0314,39431.0
2022-10-24 11:10:00,35.35,35.43,35.24,35.26,26468.0,35.0215,35.1007,34.9125,34.9323,26468.0
2022-10-24 11:20:00,35.3,35.37,35.28,35.35,25805.0,34.972,35.0413,34.9521,35.0215,25805.0
2022-10-24 11:30:00,35.36,35.4,35.29,35.38,38360.0,35.0314,35.071,34.962,35.0512,38360.0
2022-10-24 11:40:00,35.39,35.47,35.34,35.47,31712.0,35.0611,35.1404,35.0116,35.1404,31712.0
2022-10-24 11:50:00,35.47,35.52,35.44,35.48,25054.0,35.1404,35.1899,35.1107,35.1503,25054.0
2022-10-24 12:00:00,35.48,35.53,35.35,35.36,149722.0,35.1503,35.1998,35.0215,35.0314,149722.0
2022-10-24 12:10:00,35.36,35.42,35.32,35.39,25652.0,35.0314,35.0908,34.9918,35.0611,25652.0
2022-10-24 12:20:00,35.39,35.41,35.31,35.33,29460.0,35.0611,35.0809,34.9819,35.0017,29460.0
2022-10-24 12:30:00,35.33,35.38,35.3,35.33,24517.0,35.0017,35.0512,34.972,35.0017,24517.0
2022-10-24 12:40:00,35.32,35.44,35.28,35.42,58411.0,34.9918,35.1107,34.9521,35.0908,58411.0
2022-10-24 12:50:00,35.41,35.44,35.27,35.27,37651.0,35.0809,35.1107,34.9422,34.9422,37651.0
2022-10-24 13:00:00,35.28,35.29,35.19,35.27,36813.0,34.9521,34.962,34.863,34.9422,36813.0
2022-10-24 13:10:00,35.27,35.28,35.18,35.19,30333.0,34.9422,34.9521,34.8531,34.863,30333.0
2022-10-24 13:20:00,35.19,35.27,35.12,35.22,51378.0,34.863,34.9422,34.7936,34.8927,51378.0
2022-10-24 13:30:00,35.22,35.23,35.17,35.2,27185.0,34.8927,34.9026,34.8432,34.8729,27185.0
2022-10-24 13:40:00,35.21,35.22,35.16,35.17,22892.0,34.8828,34.8927,34.8333,34.8432,22892.0
2022-10-24 13:50:00,35.17,35.18,35.12,35.13,27211.0,34.8432,34.8531,34.7936,34.8035,27211.0
2022-10-24 14:00:00,35.14,35.34,35.12,35.32,198111.0,34.8134,35.0116,34.7936,34.9918,198111.0
2022-10-24 14:10:00,35.32,35.32,35.2,35.2,30597.0,34.9918,34.9918,34.8729,34.8729,30597.0
2022-10-24 14:20:00,35.2,35.27,35.18,35.24,27102.0,34.8729,34.9422,34.8531,34.9125,27102.0
2022-10-24 14:30:00,35.24,35.26,35.21,35.23,25764.0,34.9125,34.9323,34.8828,34.9026,25764.0
2022-10-24 14:40:00,35.23,35.29,35.19,35.29,52049.0,34.9026,34.962,34.863,34.962,52049.0
2022-10-24 14:50:00,35.28,35.37,35.25,35.32,29006.0,34.9521,35.0413,34.9224,34.9918,29006.0
2022-10-24 15:00:00,35.33,35.43,35.32,35.36,68647.0,35.0017,35.1007,34.9918,35.0314,68647.0
2022-10-24 15:10:00,35.36,35.41,35.36,35.39,41505.0,35.0314,35.0809,35.0314,35.0611,41505.0
2022-10-24 15:20:00,35.38,35.38,35.31,35.34,59922.0,35.0512,35.0512,34.9819,35.0116,59922.0
2022-10-24 15:30:00,35.34,35.38,35.28,35.3,53230.0,35.0116,35.0512,34.9521,34.972,53230.0
2022-10-24 15:40:00,35.3,35.41,35.26,35.34,241280.0,34.972,35.0809,34.9323,35.0116,241280.0
2022-10-24 15:50:00,35.34,35.43,35.31,35.39,423194.0,35.0116,35.1007,34.9819,35.0611,423194.0
2022-10-25 09:30:00,35.25,35.37,35.12,35.19,92244.0,34.9224,35.0413,34.7936,34.863,92244.0
2022-10-25 09:40:00,35.19,35.43,35.17,35.36,68493.0,34.863,35.1007,34.8432,35.0314,68493.0
2022-10-25 09:50:00,35.37,35.41,35.19,35.2,73139.0,35.0413,35.0809,34.863,34.8729,73139.0
2022-10-25 10:00:00,35.22,35.3,35.01,35.05,69416.0,34.8927,34.972,34.6847,34.7243,69416.0
2022-10-25 10:10:00,35.05,35.07,34.88,35.05,208872.0,34.7243,34.7441,34.5559,34.7243,208872.0
2022-10-25 10:20:00,35.06,35.2,34.97,35.13,148606.0,34.7342,34.8729,34.645,34.8035,148606.0
2022-10-25 10:30:00,35.14,35.14,34.99,35.06,59728.0,34.8134,34.8134,34.6648,34.7342,59728.0
2022-10-25 10:40:00,35.06,35.11,34.97,35.02,59450.0,34.7342,34.7837,34.645,34.6946,59450.0
2022-10-25 10:50:00,35.02,35.11,35.01,35.05,24918.0,34.6946,34.7837,34.6847,34.7243,24918.0
2022-10-25 11:00:00,35.05,35.28,35.05,35.27,32026.0,34.7243,34.9521,34.7243,34.9422,32026.0
2022-10-25 11:10:00,35.26,35.29,35.21,35.28,21760.0,34.9323,34.962,34.8828,34.9521,21760.0
2022-10-25 11:20:00,35.27,35.34,35.25,35.32,15182.0,34.9422,35.0116,34.9224,34.9918,15182.0
2022-10-25 11:30:00,35.32,35.37,35.28,35.34,35425.0,34.9918,35.0413,34.9521,35.0116,35425.0
2022-10-25 11:40:00,35.34,35.43,35.31,35.37,15628.0,35.0116,35.1007,34.9819,35.0413,15628.0
2022-10-25 11:50:00,35.37,35.44,35.35,35.39,19187.0,35.0413,35.1107,35.0215,35.0611,19187.0
2022-10-25 12:00:00,35.4,35.44,35.38,35.44,53733.0,35.071,35.1107,35.0512,35.1107,53733.0
2022-10-25 12:10:00,35.45,35.54,35.44,35.54,17216.0,35.1206,35.2097,35.1107,35.2097,17216.0
2022-10-25 12:20:00,35.54,35.58,35.48,35.48,19521.0,35.2097,35.2494,35.1503,35.1503,19521.0
2022-10-25 12:30:00,35.47,35.52,35.44,35.47,36373.0,35.1404,35.1899,35.1107,35.1404,36373.0
2022-10-25 12:40:00,35.47,35.53,35.45,35.45,25209.0,35.1404,35.1998,35.1206,35.1206,25209.0
2022-10-25 12:50:00,35.45,35.5,35.44,35.44,15014.0,35.1206,35.1701,35.1107,35.1107,15014.0
2022-10-25 13:00:00,35.45,35.51,35.41,35.47,18206.0,35.1206,35.18,35.0809,35.1404,18206.0
2022-10-25 13:10:00,35.47,35.48,35.32,35.39,30578.0,35.1404,35.1503,34.9918,35.0611,30578.0
2022-10-25 13:20:00,35.36,35.4,35.34,35.37,10976.0,35.0314,35.071,35.0116,35.0413,10976.0
2022-10-25 13:30:00,35.39,35.44,35.35,35.36,16824.0,35.0611,35.1107,35.0215,35.0314,16824.0
2022-10-25 13:40:00,35.36,35.36,35.28,35.35,18279.0,35.0314,35.0314,34.9521,35.0215,18279.0
2022-10-25 13:50:00,35.36,35.37,35.33,35.37,7861.0,35.0314,35.0413,35.0017,35.0413,7861.0
2022-10-25 14:00:00,35.36,35.47,35.35,35.46,43965.0,35.0314,35.1404,35.0215,35.1305,43965.0
2022-10-25 14:10:00,35.47,35.54,35.42,35.53,19998.0,35.1404,35.2097,35.0908,35.1998,19998.0
2022-10-25 14:20:00,35.52,35.54,35.49,35.53,14199.0,35.1899,35.2097,35.1602,35.1998,14199.0
2022-10-25 14:30:00,35.53,35.56,35.49,35.54,16253.0,35.1998,35.2295,35.1602,35.2097,16253.0
2022-10-25 14:40:00,35.54,35.56,35.45,35.47,14819.0,35.2097,35.2295,35.1206,35.1404,14819.0
2022-10-25 14:50:00,35.45,35.48,35.41,35.44,36862.0,35.1206,35.1503,35.0809,35.1107,36862.0
2022-10-25 15:00:00,35.44,35.53,35.42,35.53,61358.0,35.1107,35.1998,35.0908,35.1998,61358.0
2022-10-25 15:10:00,35.54,35.55,35.48,35.48,40286.0,35.2097,35.2196,35.1503,35.1503,40286.0
2022-10-25 15:20:00,35.48,35.61,35.48,35.59,25386.0,35.1503,35.2791,35.1503,35.2593,25386.0
2022-10-25 15:30:00,35.6,35.64,35.57,35.64,112392.0,35.2692,35.3088,35.2394,35.3088,112392.0
2022-10-25 15:40:00,35.64,35.67,35.61,35.66,75145.0,35.3088,35.3385,35.2791,35.3286,75145.0
2022-10-25 15:50:00,35.65,35.65,35.55,35.59,336709.0,35.3187,35.3187,35.2196,35.2593,336709.0
2022-10-26 09:30:00,35.87,35.99,35.74,35.93,51634.0,35.5367,35.6555,35.4079,35.5961,51634.0
2022-10-26 09:40:00,35.93,35.93,35.44,35.44,43390.0,35.5961,35.5961,35.1107,35.1107,43390.0
2022-10-26 09:50:00,35.44,35.56,35.35,35.42,85205.0,35.1107,35.2295,35.0215,35.0908,85205.0
2022-10-26 10:00:00,35.44,35.89,35.43,35.87,68242.0,35.1107,35.5565,35.1007,35.5367,68242.0
2022-10-26 10:10:00,35.86,35.87,35.73,35.84,35671.0,35.5268,35.5367,35.398,35.5069,35671.0
2022-10-26 10:20:00,35.84,35.85,35.69,35.8,28091.0,35.5069,35.5168,35.3583,35.4673,28091.0
2022-10-26 10:30:00,35.8,35.82,35.66,35.75,42935.0,35.4673,35.4871,35.3286,35.4178,42935.0
2022-10-26 10:40:00,35.75,35.79,35.57,35.59,39146.0,35.4178,35.4574,35.2394,35.2593,39146.0
2022-10-26 10:50:00,35.61,35.62,35.39,35.4,129180.0,35.2791,35.289,35.0611,35.071,129180.0
2022-10-26 11:00:00,35.43,35.72,35.42,35.71,96158.0,35.1007,35.3881,35.0908,35.3781,96158.0
2022-10-26 11:10:00,35.7,36.05,35.7,36.0,67598.0,35.3682,35.715,35.3682,35.6655,67598.0
2022-10-26 11:20:00,35.99,36.0,35.9,35.92,43920.0,35.6555,35.6655,35.5664,35.5862,43920.0
2022-10-26 11:30:00,35.91,35.94,35.85,35.91,30870.0,35.5763,35.606,35.5168,35.5763,30870.0
2022-10-26 11:40:00,35.91,35.94,35.77,35.78,26152.0,35.5763,35.606,35.4376,35.4475,26152.0
2022-10-26 11:50:00,35.79,35.82,35.71,35.81,39439.0,35.4574,35.4871,35.3781,35.4772,39439.0
2022-10-26 12:00:00,35.81,35.89,35.75,35.76,26399.0,35.4772,35.5565,35.4178,35.4277,26399.0
2022-10-26 12:10:00,35.77,35.85,35.74,35.83,25420.0,35.4376,35.5168,35.4079,35.497,25420.0
2022-10-26 12:20:00,35.83,35.84,35.7,35.79,35507.0,35.497,35.5069,35.3682,35.4574,35507.0
2022-10-26 12:30:00,35.8,35.89,35.76,35.77,33371.0,35.4673,35.5565,35.4277,35.4376,33371.0
2022-10-26 12:40:00,35.78,35.78,35.6,35.61,30855.0,35.4475,35.4475,35.2692,35.2791,30855.0
2022-10-26 12:50:00,35.61,35.61,35.44,35.47,31635.0,35.2791,35.2791,35.1107,35.1404,31635.0
2022-10-26 13:00:00,35.47,35.52,35.39,35.41,58054.0,35.1404,35.1899,35.0611,35.0809,58054.0
2022-10-26 13:10:00,35.41,35.48,35.36,35.41,42668.0,35.0809,35.1503,35.0314,35.0809,42668.0
2022-10-26 13:20:00,35.41,35.42,35.27,35.3,63493.0,35.0809,35.0908,34.9422,34.972,63493.0
2022-10-26 13:30:00,35.3,35.3,35.22,35.26,48509.0,34.972,34.972,34.8927,34.9323,48509.0
2022-10-26 13:40:00,35.27,35.3,35.22,35.23,32887.0,34.9422,34.972,34.8927,34.9026,32887.0
2022-10-26 13:50:00,35.22,35.29,35.19,35.23,40817.0,34.8927,34.962,34.863,34.9026,40817.0
2022-10-26 14:00:00,35.23,35.28,35.21,35.23,43851.0,34.9026,34.9521,34.8828,34.9026,43851.0
2022-10-26 14:10:00,35.23,35.24,35.08,35.09,40293.0,34.9026,34.9125,34.754,34.7639,40293.0
2022-10-26 14:20:00,35.09,35.09,34.96,34.96,45392.0,34.7639,34.7639,34.6351,34.6351,45392.0
2022-10-26 14:30:00,34.97,34.97,34.8,34.82,157530.0,34.645,34.645,34.4766,34.4964,157530.0
2022-10-26 14:40:00,34.82,34.82,34.7,34.71,109042.0,34.4964,34.4964,34.3775,34.3874,109042.0
2022-10-26 14:50:00,34.72,34.74,34.65,34.7,142433.0,34.3973,34.4172,34.328,34.3775,142433.0
2022-10-26 15:00:00,34.69,34.75,34.61,34.68,134747.0,34.3676,34.4271,34.2884,34.3577,134747.0
2022-10-26 15:10:00,34.69,34.89,34.67,34.89,92224.0,34.3676,34.5658,34.3478,34.5658,92224.0
2022-10-26 15:20:00,34.89,34.89,34.8,34.8,42965.0,34.5658,34.5658,34.4766,34.4766,42965.0
2022-10-26 15:30:00,34.8,34.86,34.78,34.84,52854.0,34.4766,34.536,34.4568,34.5162,52854.0
2022-10-26 15:40:00,34.84,34.91,34.83,34.85,117484.0,34.5162,34.5856,34.5063,34.5261,117484.0
2022-10-26 15:50:00,34.86,34.89,34.68,34.72,410759.0,34.536,34.5658,34.3577,34.3973,410759.0
2022-10-27 09:30:00,35.08,35.51,35.01,35.33,51230.0,34.754,35.18,34.6847,35.0017,51230.0
2022-10-27 09:40:00,35.34,35.4,35.16,35.23,81993.0,35.0116,35.071,34.8333,34.9026,81993.0
2022-10-27 09:50:00,35.24,35.4,35.18,35.39,45989.0,34.9125,35.071,34.8531,35.0611,45989.0
2022-10-27 10:00:00,35.38,35.69,35.38,35.64,35616.0,35.0512,35.3583,35.0512,35.3088,35616.0
2022-10-27 10:10:00,35.64,35.71,35.49,35.59,40580.0,35.3088,35.3781,35.1602,35.2593,40580.0
2022-10-27 10:20:00,35.58,35.67,35.53,35.63,62209.0,35.2494,35.3385,35.1998,35.2989,62209.0
2022-10-27 10:30:00,35.64,35.69,35.47,35.49,27407.0,35.3088,35.3583,35.1404,35.1602,27407.0
2022-10-27 10:40:00,35.5,35.51,35.41,35.45,27538.0,35.1701,35.18,35.0809,35.1206,27538.0
2022-10-27 10:50:00,35.45,35.61,35.31,35.31,27035.0,35.1206,35.2791,34.9819,34.9819,27035.0
2022-10-27 11:00:00,35.31,35.48,35.27,35.47,116312.0,34.9819,35.1503,34.9422,35.1404,116312.0
2022-10-27 11:10:00,35.46,35.53,35.33,35.38,29436.0,35.1305,35.1998,35.0017,35.0512,29436.0
2022-10-27 11:20:00,35.38,35.53,35.37,35.47,79505.0,35.0512,35.1998,35.0413,35.1404,79505.0
2022-10-27 11:30:00,35.47,35.53,35.34,35.36,34141.0,35.1404,35.1998,35.0116,35.0314,34141.0
2022-10-27 11:40:00,35.33,35.34,35.19,35.26,15329.0,35.0017,35.0116,34.863,34.9323,15329.0
2022-10-27 11:50:00,35.26,35.32,35.22,35.24,35700.0,34.9323,34.9918,34.8927,34.9125,35700.0
2022-10-27 12:00:00,35.25,35.38,35.22,35.34,51120.0,34.9224,35.0512,34.8927,35.0116,51120.0
2022-10-27 12:10:00,35.33,35.42,35.32,35.33,29927.0,35.0017,35.0908,34.9918,35.0017,29927.0
2022-10-27 12:20:00,35.34,35.35,35.16,35.16,18523.0,35.0116,35.0215,34.8333,34.8333,18523.0
2022-10-27 12:30:00,35.16,35.26,35.16,35.21,14809.0,34.8333,34.9323,34.8333,34.8828,14809.0
2022-10-27 12:40:00,35.21,35.31,35.19,35.3,14504.0,34.8828,34.9819,34.863,34.972,14504.0
2022-10-27 12:50:00,35.3,35.39,35.28,35.38,18002.0,34.972,35.0611,34.9521,35.0512,18002.0
2022-10-27 13:00:00,35.38,35.5,35.34,35.5,21719.0,35.0512,35.1701,35.0116,35.1701,21719.0
2022-10-27 13:10:00,35.5,35.5,35.41,35.46,23851.0,35.1701,35.1701,35.0809,35.1305,23851.0
2022-10-27 13:20:00,35.45,35.5,35.37,35.37,15736.0,35.1206,35.1701,35.0413,35.0413,15736.0
2022-10-27 13:30:00,35.38,35.41,35.34,35.39,19430.0,35.0512,35.0809,35.0116,35.0611,19430.0
2022-10-27 13:40:00,35.39,35.44,35.36,35.38,20440.0,35.0611,35.1107,35.0314,35.0512,20440.0
2022-10-27 13:50:00,35.38,35.38,35.27,35.3,24120.0,35.0512,35.0512,34.9422,34.972,24120.0
2022-10-27 14:00:00,35.29,35.31,35.26,35.26,19160.0,34.962,34.9819,34.9323,34.9323,19160.0
2022-10-27 14:10:00,35.27,35.29,35.25,35.28,196427.0,34.9422,34.962,34.9224,34.9521,196427.0
2022-10-27 14:20:00,35.29,35.29,35.19,35.22,35575.0,34.962,34.962,34.863,34.8927,35575.0
2022-10-27 14:30:00,35.22,35.23,35.17,35.17,94199.0,34.8927,34.9026,34.8432,34.8432,94199.0
2022-10-27 14:40:00,35.17,35.22,35.16,35.22,53050.0,34.8432,34.8927,34.8333,34.8927,53050.0
2022-10-27 14:50:00,35.22,35.25,35.12,35.14,29196.0,34.8927,34.9224,34.7936,34.8134,29196.0
2022-10-27 15:00:00,35.14,35.19,35.04,35.05,58465.0,34.8134,34.863,34.7144,34.7243,58465.0
2022-10-27 15:10:00,35.05,35.1,35.03,35.09,44531.0,34.7243,34.7738,34.7045,34.7639,44531.0
2022-10-27 15:20:00,35.08,35.16,35.07,35.11,81928.0,34.754,34.8333,34.7441,34.7837,81928.0
2022-10-27 15:30:00,35.11,35.17,35.06,35.14,103088.0,34.7837,34.8432,34.7342,34.8134,103088.0
2022-10-27 15:40:00,35.14,35.16,35.09,35.16,82918.0,34.8134,34.8333,34.7639,34.8333,82918.0
2022-10-27 15:50:00,35.16,35.19,35.07,35.12,294301.0,34.8333,34.863,34.7441,34.7936,294301.0
2022-10-28 09:30:00,35.24,35.41,35.08,35.4,59244.0,34.9125,35.0809,34.754,35.071,59244.0
2022-10-28 09:40:00,35.42,35.5,35.32,35.36,147759.0,35.0908,35.1701,34.9918,35.0314,147759.0
2022-10-28 09:50:00,35.38,35.48,35.33,35.43,227818.0,35.0512,35.1503,35.0017,35.1007,227818.0
2022-10-28 10:00:00,35.43,35.55,35.13,35.13,67739.0,35.1007,35.2196,34.8035,34.8035,67739.0
2022-10-28 10:10:00,35.12,35.35,35.02,35.27,83757.0,34.7936,35.0215,34.6946,34.9422,83757.0
2022-10-28 10:20:00,35.27,35.37,35.18,35.36,171225.0,34.9422,35.0413,34.8531,35.0314,171225.0
2022-10-28 10:30:00,35.38,35.43,35.19,35.22,83229.0,35.0512,35.1007,34.863,34.8927,83229.0
2022-10-28 10:40:00,35.22,35.44,35.17,35.44,66668.0,34.8927,35.1107,34.8432,35.1107,66668.0
2022-10-28 10:50:00,35.44,35.51,35.36,35.47,157475.0,35.1107,35.18,35.0314,35.1404,157475.0
2022-10-28 11:00:00,35.47,35.53,35.4,35.52,338185.0,35.1404,35.1998,35.071,35.1899,338185.0
2022-10-28 11:10:00,35.52,35.62,35.36,35.49,585778.0,35.1899,35.289,35.0314,35.1602,585778.0
2022-10-28 11:20:00,35.5,35.54,35.34,35.38,136720.0,35.1701,35.2097,35.0116,35.0512,136720.0
2022-10-28 11:30:00,35.38,35.48,35.35,35.4,102986.0,35.0512,35.1503,35.0215,35.071,102986.0
2022-10-28 11:40:00,35.4,35.5,35.38,35.45,127283.0,35.071,35.1701,35.0512,35.1206,127283.0
2022-10-28 11:50:00,35.45,35.71,35.44,35.7,650890.0,35.1206,35.3781,35.1107,35.3682,650890.0
2022-10-28 12:00:00,35.71,35.98,35.66,35.67,174105.0,35.3781,35.6456,35.3286,35.3385,174105.0
2022-10-28 12:10:00,35.67,35.77,35.64,35.67,70551.0,35.3385,35.4376,35.3088,35.3385,70551.0
2022-10-28 12:20:00,35.66,35.76,35.56,35.57,503580.0,35.3286,35.4277,35.2295,35.2394,503580.0
2022-10-28 12:30:00,35.58,35.78,35.57,35.65,155971.0,35.2494,35.4475,35.2394,35.3187,155971.0
2022-10-28 12:40:00,35.66,35.69,35.62,35.68,25567.0,35.3286,35.3583,35.289,35.3484,25567.0
2022-10-28 12:50:00,35.69,35.69,35.59,35.63,195602.0,35.3583,35.3583,35.2593,35.2989,195602.0
2022-10-28 13:00:00,35.63,35.79,35.61,35.61,304311.0,35.2989,35.4574,35.2791,35.2791,304311.0
2022-10-28 13:10:00,35.62,35.81,35.61,35.79,54582.0,35.289,35.4772,35.2791,35.4574,54582.0
2022-10-28 13:20:00,35.78,35.8,35.72,35.74,46760.0,35.4475,35.4673,35.3881,35.4079,46760.0
2022-10-28 13:30:00,35.74,35.81,35.72,35.76,97132.0,35.4079,35.4772,35.3881,35.4277,97132.0
2022-10-28 13:40:00,35.76,35.83,35.71,35.79,54921.0,35.4277,35.497,35.3781,35.4574,54921.0
2022-10-28 13:50:00,35.79,35.89,35.79,35.79,70917.0,35.4574,35.5565,35.4574,35.4574,70917.0
2022-10-28 14:00:00,35.79,35.9,35.78,35.79,280981.0,35.4574,35.5664,35.4475,35.4574,280981.0
2022-10-28 14:10:00,35.79,36.01,35.78,35.97,191092.0,35.4574,35.6754,35.4475,35.6357,191092.0
2022-10-28 14:20:00,35.97,36.1,35.96,36.07,131319.0,35.6357,35.7645,35.6258,35.7348,131319.0
2022-10-28 14:30:00,36.06,36.08,35.9,35.9,43866.0,35.7249,35.7447,35.5664,35.5664,43866.0
2022-10-28 14:40:00,35.91,35.99,35.88,35.98,26038.0,35.5763,35.6555,35.5466,35.6456,26038.0
2022-10-28 14:50:00,35.98,36.01,35.94,35.98,39820.0,35.6456,35.6754,35.606,35.6456,39820.0
2022-10-28 15:00:00,35.98,36.01,35.92,35.97,41664.0,35.6456,35.6754,35.5862,35.6357,41664.0
2022-10-28 15:10:00,35.97,35.97,35.92,35.94,50497.0,35.6357,35.6357,35.5862,35.606,50497.0
2022-10-28 15:20:00,35.93,36.01,35.91,36.01,40727.0,35.5961,35.6754,35.5763,35.6754,40727.0
2022-10-28 15:30:00,36.01,36.01,35.95,36.0,62368.0,35.6754,35.6754,35.6159,35.6655,62368.0
2022-10-28 15:40:00,35.99,36.1,35.94,36.09,190565.0,35.6555,35.7645,35.606,35.7546,190565.0
2022-10-28 15:50:00,36.09,36.18,36.07,36.16,395477.0,35.7546,35.8438,35.7348,35.824,395477.0
2022-10-31 09:30:00,34.7,35.39,34.58,35.08,392686.0,34.3775,35.0611,34.2586,34.754,392686.0
2022-10-31 09:40:00,35.08,35.14,34.39,34.45,168527.0,34.754,34.8134,34.0704,34.1299,168527.0
2022-10-31 09:50:00,34.45,34.56,34.18,34.32,224709.0,34.1299,34.2388,33.8624,34.0011,224709.0
2022-10-31 10:00:00,34.31,34.59,34.23,34.57,143961.0,33.9912,34.2686,33.9119,34.2487,143961.0
2022-10-31 10:10:00,34.57,35.04,34.51,34.99,213238.0,34.2487,34.7144,34.1893,34.6648,213238.0
2022-10-31 10:20:00,34.98,35.3,34.74,34.88,265222.0,34.6549,34.972,34.4172,34.5559,265222.0
2022-10-31 10:30:00,34.87,35.26,34.79,35.25,159313.0,34.546,34.9323,34.4667,34.9224,159313.0
2022-10-31 10:40:00,35.24,35.24,34.45,34.45,254849.0,34.9125,34.9125,34.1299,34.1299,254849.0
2022-10-31 10:50:00,34.45,34.49,34.26,34.46,127858.0,34.1299,34.1695,33.9416,34.1398,127858.0
2022-10-31 11:00:00,34.44,34.77,34.43,34.76,122773.0,34.1199,34.4469,34.11,34.437,122773.0
2022-10-31 11:10:00,34.76,34.85,34.69,34.79,95837.0,34.437,34.5261,34.3676,34.4667,95837.0
2022-10-31 11:20:00,34.8,34.87,34.7,34.84,60298.0,34.4766,34.546,34.3775,34.5162,60298.0
2022-10-31 11:30:00,34.84,34.98,34.83,34.94,72240.0,34.5162,34.6549,34.5063,34.6153,72240.0
2022-10-31 11:40:00,34.95,35.19,34.95,35.1,69504.0,34.6252,34.863,34.6252,34.7738,69504.0
2022-10-31 11:50:00,35.11,35.14,34.92,35.04,89767.0,34.7837,34.8134,34.5955,34.7144,89767.0
2022-10-31 12:00:00,35.05,35.07,34.89,34.9,68539.0,34.7243,34.7441,34.5658,34.5757,68539.0
2022-10-31 12:10:00,34.91,35.04,34.87,35.0,47097.0,34.5856,34.7144,34.546,34.6747,47097.0
2022-10-31 12:20:00,35.0,35.05,34.93,34.95,60928.0,34.6747,34.7243,34.6054,34.6252,60928.0
2022-10-31 12:30:00,34.94,35.05,34.92,35.0,63431.0,34.6153,34.7243,34.5955,34.6747,63431.0
2022-10-31 12:40:00,35.02,35.09,35.0,35.02,76161.0,34.6946,34.7639,34.6747,34.6946,76161.0
2022-10-31 12:50:00,35.02,35.08,34.98,35.05,85163.0,34.6946,34.754,34.6549,34.7243,85163.0
2022-10-31 13:00:00,35.06,35.08,34.99,35.05,53304.0,34.7342,34.754,34.6648,34.7243,53304.0
2022-10-31 13:10:00,35.05,35.22,35.02,35.22,44983.0,34.7243,34.8927,34.6946,34.8927,44983.0
2022-10-31 13:20:00,35.21,35.25,35.12,35.2,51575.0,34.8828,34.9224,34.7936,34.8729,51575.0
2022-10-31 13:30:00,35.19,35.31,35.18,35.29,38527.0,34.863,34.9819,34.8531,34.962,38527.0
2022-10-31 13:40:00,35.29,35.31,35.24,35.3,38216.0,34.962,34.9819,34.9125,34.972,38216.0
2022-10-31 13:50:00,35.3,35.42,35.3,35.39,40333.0,34.972,35.0908,34.972,35.0611,40333.0
2022-10-31 14:00:00,35.39,35.39,35.31,35.34,41839.0,35.0611,35.0611,34.9819,35.0116,41839.0
2022-10-31 14:10:00,35.33,35.33,35.24,35.3,47356.0,35.0017,35.0017,34.9125,34.972,47356.0
2022-10-31 14:20:00,35.29,35.35,35.18,35.18,73901.0,34.962,35.0215,34.8531,34.8531,73901.0
2022-10-31 14:30:00,35.18,35.41,35.17,35.39,70195.0,34.8531,35.0809,34.8432,35.0611,70195.0
2022-10-31 14:40:00,35.38,35.43,35.3,35.34,90046.0,35.0512,35.1007,34.972,35.0116,90046.0
2022-10-31 14:50:00,35.34,35.4,35.3,35.33,64023.0,35.0116,35.071,34.972,35.0017,64023.0
2022-10-31 15:00:00,35.33,35.36,35.29,35.29,89482.0,35.0017,35.0314,34.962,34.962,89482.0
2022-10-31 15:10:00,35.29,35.42,35.29,35.41,105430.0,34.962,35.0908,34.962,35.0809,105430.0
2022-10-31 15:20:00,35.41,35.47,35.38,35.47,129735.0,35.0809,35.1404,35.0512,35.1404,129735.0
2022-10-31 15:30:00,35.47,35.57,35.43,35.57,112510.0,35.1404,35.2394,35.1007,35.2394,112510.0
2022-10-31 15:40:00,35.56,35.61,35.47,35.52,159909.0,35.2295,35.2791,35.1404,35.1899,159909.0
2022-10-31 15:50:00,35.53,35.58,35.38,35.55,639809.0,35.1998,35.2494,35.0512,35.2196,639809.0
2022-11-01 09:30:00,35.94,36.09,35.59,35.77,107862.0,35.606,35.7546,35.2593,35.4376,107862.0
2022-11-01 09:40:00,35.79,35.96,35.71,35.81,63403.0,35.4574,35.6258,35.3781,35.4772,63403.0
2022-11-01 09:50:00,35.81,35.93,35.75,35.86,108479.0,35.4772,35.5961,35.4178,35.5268,108479.0
2022-11-01 10:00:00,35.87,35.87,35.6,35.61,92346.0,35.5367,35.5367,35.2692,35.2791,92346.0
2022-11-01 10:10:00,35.61,35.73,35.6,35.66,94509.0,35.2791,35.398,35.2692,35.3286,94509.0
2022-11-01 10:20:00,35.64,35.78,35.61,35.76,87459.0,35.3088,35.4475,35.2791,35.4277,87459.0
2022-11-01 10:30:00,35.76,35.84,35.69,35.8,111611.0,35.4277,35.5069,35.3583,35.4673,111611.0
2022-11-01 10:40:00,35.8,35.88,35.74,35.85,133784.0,35.4673,35.5466,35.4079,35.5168,133784.0
2022-11-01 10:50:00,35.86,35.89,35.63,35.7,63100.0,35.5268,35.5565,35.2989,35.3682,63100.0
2022-11-01 11:00:00,35.7,36.01,35.7,35.87,64876.0,35.3682,35.6754,35.3682,35.5367,64876.0
2022-11-01 11:10:00,35.87,35.94,35.81,35.89,105837.0,35.5367,35.606,35.4772,35.5565,105837.0
2022-11-01 11:20:00,35.87,36.03,35.86,36.02,90332.0,35.5367,35.6952,35.5268,35.6853,90332.0
2022-11-01 11:30:00,36.01,36.04,35.82,35.84,86964.0,35.6754,35.7051,35.4871,35.5069,86964.0
2022-11-01 11:40:00,35.85,35.97,35.83,35.95,38217.0,35.5168,35.6357,35.497,35.6159,38217.0
2022-11-01 11:50:00,35.95,36.09,35.94,36.07,48759.0,35.6159,35.7546,35.606,35.7348,48759.0
2022-11-01 12:00:00,36.07,36.34,36.02,36.29,60147.0,35.7348,36.0023,35.6853,35.9528,60147.0
2022-11-01 12:10:00,36.29,36.33,36.14,36.17,48499.0,35.9528,35.9924,35.8041,35.8339,48499.0
2022-11-01 12:20:00,36.17,36.18,36.07,36.09,34389.0,35.8339,35.8438,35.7348,35.7546,34389.0
2022-11-01 12:30:00,36.1,36.19,36.07,36.17,36905.0,35.7645,35.8537,35.7348,35.8339,36905.0
2022-11-01 12:40:00,36.17,36.23,36.14,36.21,38613.0,35.8339,35.8933,35.8041,35.8735,38613.0
2022-11-01 12:50:00,36.21,36.22,36.14,36.2,33222.0,35.8735,35.8834,35.8041,35.8636,33222.0
2022-11-01 13:00:00,36.2,36.24,36.16,36.2,34224.0,35.8636,35.9032,35.824,35.8636,34224.0
2022-11-01 13:10:00,36.21,36.3,36.19,36.24,26504.0,35.8735,35.9627,35.8537,35.9032,26504.0
2022-11-01 13:20:00,36.24,36.27,36.19,36.25,35800.0,35.9032,35.9329,35.8537,35.9131,35800.0
2022-11-01 13:30:00,36.24,36.25,36.09,36.11,25259.0,35.9032,35.9131,35.7546,35.7744,25259.0
2022-11-01 13:40:00,36.11,36.12,36.03,36.09,68267.0,35.7744,35.7843,35.6952,35.7546,68267.0
2022-11-01 13:50:00,36.1,36.31,36.09,36.3,67994.0,35.7645,35.9726,35.7546,35.9627,67994.0
2022-11-01 14:00:00,36.3,36.31,36.26,36.3,36246.0,35.9627,35.9726,35.923,35.9627,36246.0
2022-11-01 14:10:00,36.29,36.3,36.22,36.24,39718.0,35.9528,35.9627,35.8834,35.9032,39718.0
2022-11-01 14:20:00,36.23,36.26,36.2,36.26,47394.0,35.8933,35.923,35.8636,35.923,47394.0
2022-11-01 14:30:00,36.26,36.27,36.2,36.25,43396.0,35.923,35.9329,35.8636,35.9131,43396.0
2022-11-01 14:40:00,36.26,36.27,36.2,36.22,57322.0,35.923,35.9329,35.8636,35.8834,57322.0
2022-11-01 14:50:00,36.22,36.36,36.21,36.34,51582.0,35.8834,36.0221,35.8735,36.0023,51582.0
2022-11-01 15:00:00,36.34,36.42,36.32,36.4,57713.0,36.0023,36.0815,35.9825,36.0617,57713.0
2022-11-01 15:10:00,36.39,36.41,36.34,36.4,74100.0,36.0518,36.0716,36.0023,36.0617,74100.0
2022-11-01 15:20:00,36.4,36.45,36.35,36.35,96207.0,36.0617,36.1113,36.0122,36.0122,96207.0
2022-11-01 15:30:00,36.36,36.41,36.33,36.36,142478.0,36.0221,36.0716,35.9924,36.0221,142478.0
2022-11-01 15:40:00,36.35,36.53,36.34,36.52,179686.0,36.0122,36.1905,36.0023,36.1806,179686.0
2022-11-01 15:50:00,36.51,36.52,36.42,36.5,592975.0,36.1707,36.1806,36.0815,36.1608,592975.0
2022-11-02 09:30:00,36.41,36.58,36.34,36.46,90203.0,36.0716,36.2401,36.0023,36.1212,90203.0
2022-11-02 09:40:00,36.48,36.58,36.4,36.46,82606.0,36.141,36.2401,36.0617,36.1212,82606.0
2022-11-02 09:50:00,36.47,36.49,36.36,36.36,62484.0,36.1311,36.1509,36.0221,36.0221,62484.0
2022-11-02 10:00:00,36.35,36.46,36.33,36.38,62089.0,36.0122,36.1212,35.9924,36.0419,62089.0
2022-11-02 10:10:00,36.38,36.4,36.19,36.23,62609.0,36.0419,36.0617,35.8537,35.8933,62609.0
2022-11-02 10:20:00,36.23,36.29,36.14,36.16,89329.0,35.8933,35.9528,35.8041,35.824,89329.0
2022-11-02 10:30:00,36.16,36.29,36.14,36.27,59699.0,35.824,35.9528,35.8041,35.9329,59699.0
2022-11-02 10:40:00,36.27,36.34,36.22,36.34,39491.0,35.9329,36.0023,35.8834,36.0023,39491.0
2022-11-02 10:50:00,36.34,36.36,36.26,36.3,27029.0,36.0023,36.0221,35.923,35.9627,27029.0
2022-11-02 11:00:00,36.3,36.39,36.28,36.34,40955.0,35.9627,36.0518,35.9428,36.0023,40955.0
2022-11-02 11:10:00,36.34,36.43,36.31,36.43,34807.0,36.0023,36.0915,35.9726,36.0915,34807.0
2022-11-02 11:20:00,36.42,36.6,36.42,36.5,124285.0,36.0815,36.2599,36.0815,36.1608,124285.0
2022-11-02 11:30:00,36.51,36.6,36.47,36.58,101517.0,36.1707,36.2599,36.1311,36.2401,101517.0
2022-11-02 11:40:00,36.57,36.58,36.47,36.48,95088.0,36.2302,36.2401,36.1311,36.141,95088.0
2022-11-02 11:50:00,36.48,36.53,36.35,36.37,48963.0,36.141,36.1905,36.0122,36.032,48963.0
2022-11-02 12:00:00,36.38,36.43,36.34,36.36,27336.0,36.0419,36.0915,36.0023,36.0221,27336.0
2022-11-02 12:10:00,36.36,36.38,36.26,36.27,28655.0,36.0221,36.0419,35.923,35.9329,28655.0
2022-11-02 12:20:00,36.27,36.3,36.21,36.3,28469.0,35.9329,35.9627,35.8735,35.9627,28469.0
2022-11-02 12:30:00,36.3,36.35,36.25,36.27,47189.0,35.9627,36.0122,35.9131,35.9329,47189.0
2022-11-02 12:40:00,36.26,36.36,36.23,36.34,30055.0,35.923,36.0221,35.8933,36.0023,30055.0
2022-11-02 12:50:00,36.33,36.35,36.27,36.28,25279.0,35.9924,36.0122,35.9329,35.9428,25279.0
2022-11-02 13:00:00,36.28,36.35,36.27,36.33,25707.0,35.9428,36.0122,35.9329,35.9924,25707.0
2022-11-02 13:10:00,36.33,36.36,36.3,36.31,26295.0,35.9924,36.0221,35.9627,35.9726,26295.0
2022-11-02 13:20:00,36.32,36.33,36.26,36.28,18810.0,35.9825,35.9924,35.923,35.9428,18810.0
2022-11-02 13:30:00,36.27,36.29,36.22,36.29,30548.0,35.9329,35.9528,35.8834,35.9528,30548.0
2022-11-02 13:40:00,36.29,36.35,36.28,36.3,59735.0,35.9528,36.0122,35.9428,35.9627,59735.0
2022-11-02 13:50:00,36.3,36.38,36.29,36.34,79807.0,35.9627,36.0419,35.9528,36.0023,79807.0
2022-11-02 14:00:00,36.34,36.72,36.28,36.57,68947.0,36.0023,36.3788,35.9428,36.2302,68947.0
2022-11-02 14:10:00,36.59,36.64,36.48,36.54,79701.0,36.25,36.2995,36.141,36.2004,79701.0
2022-11-02 14:20:00,36.56,36.69,36.48,36.69,54199.0,36.2202,36.349,36.141,36.349,54199.0
2022-11-02 14:30:00,36.7,36.81,36.22,36.38,138680.0,36.3589,36.4679,35.8834,36.0419,138680.0
2022-11-02 14:40:00,36.38,36.58,36.26,36.29,125973.0,36.0419,36.2401,35.923,35.9528,125973.0
2022-11-02 14:50:00,36.28,36.31,35.89,36.07,108812.0,35.9428,35.9726,35.5565,35.7348,108812.0
2022-11-02 15:00:00,36.05,36.31,36.01,36.27,75039.0,35.715,35.9726,35.6754,35.9329,75039.0
2022-11-02 15:10:00,36.25,36.26,35.87,35.87,82078.0,35.9131,35.923,35.5367,35.5367,82078.0
2022-11-02 15:20:00,35.87,35.87,35.52,35.61,90234.0,35.5367,35.5367,35.1899,35.2791,90234.0
2022-11-02 15:30:00,35.6,35.61,35.47,35.52,118785.0,35.2692,35.2791,35.1404,35.1899,118785.0
2022-11-02 15:40:00,35.52,35.57,35.4,35.56,166842.0,35.1899,35.2394,35.071,35.2295,166842.0
2022-11-02 15:50:00,35.56,35.57,35.3,35.33,441555.0,35.2295,35.2394,34.972,35.0017,441555.0
2022-11-03 09:30:00,34.95,35.08,34.72,35.03,60375.0,34.6645,34.7935,34.4364,34.7439,60375.0
2022-11-03 09:40:00,35.04,35.22,34.92,34.97,61027.0,34.7538,34.9323,34.6348,34.6844,61027.0
2022-11-03 09:50:00,34.96,35.0,34.75,34.76,43885.0,34.6744,34.7141,34.4662,34.4761,43885.0
2022-11-03 10:00:00,34.77,34.97,34.7,34.83,44576.0,34.486,34.6844,34.4166,34.5455,44576.0
2022-11-03 10:10:00,34.83,35.17,34.81,35.16,42469.0,34.5455,34.8827,34.5257,34.8728,42469.0
2022-11-03 10:20:00,35.16,35.43,35.16,35.4,43244.0,34.8728,35.1406,34.8728,35.1108,43244.0
2022-11-03 10:30:00,35.4,35.42,35.26,35.34,45309.0,35.1108,35.1307,34.972,35.0513,45309.0
2022-11-03 10:40:00,35.34,35.57,35.34,35.57,46556.0,35.0513,35.2795,35.0513,35.2795,46556.0
2022-11-03 10:50:00,35.58,35.72,35.57,35.72,53074.0,35.2894,35.4282,35.2795,35.4282,53074.0
2022-11-03 11:00:00,35.72,35.77,35.54,35.59,30699.0,35.4282,35.4778,35.2497,35.2993,30699.0
2022-11-03 11:10:00,35.59,35.66,35.5,35.63,37727.0,35.2993,35.3687,35.21,35.339,37727.0
2022-11-03 11:20:00,35.63,35.72,35.57,35.62,36625.0,35.339,35.4282,35.2795,35.329,36625.0
2022-11-03 11:30:00,35.61,35.71,35.52,35.7,29405.0,35.3191,35.4183,35.2299,35.4084,29405.0
2022-11-03 11:40:00,35.69,35.74,35.6,35.65,41577.0,35.3985,35.4481,35.3092,35.3588,41577.0
2022-11-03 11:50:00,35.64,35.69,35.59,35.6,44934.0,35.3489,35.3985,35.2993,35.3092,44934.0
2022-11-03 12:00:00,35.61,35.78,35.61,35.71,22541.0,35.3191,35.4877,35.3191,35.4183,22541.0
2022-11-03 12:10:00,35.71,35.82,35.71,35.79,23233.0,35.4183,35.5274,35.4183,35.4977,23233.0
2022-11-03 12:20:00,35.79,35.82,35.7,35.75,29130.0,35.4977,35.5274,35.4084,35.458,29130.0
2022-11-03 12:30:00,35.76,35.79,35.65,35.7,26478.0,35.4679,35.4977,35.3588,35.4084,26478.0
2022-11-03 12:40:00,35.69,35.83,35.69,35.8,23152.0,35.3985,35.5373,35.3985,35.5076,23152.0
2022-11-03 12:50:00,35.82,35.91,35.8,35.85,81042.0,35.5274,35.6167,35.5076,35.5572,81042.0
2022-11-03 13:00:00,35.84,35.87,35.73,35.76,46421.0,35.5473,35.577,35.4382,35.4679,46421.0
2022-11-03 13:10:00,35.73,35.77,35.72,35.72,28253.0,35.4382,35.4778,35.4282,35.4282,28253.0
2022-11-03 13:20:00,35.73,35.74,35.63,35.68,27793.0,35.4382,35.4481,35.339,35.3886,27793.0
2022-11-03 13:30:00,35.68,35.69,35.61,35.69,16703.0,35.3886,35.3985,35.3191,35.3985,16703.0
2022-11-03 13:40:00,35.69,35.71,35.62,35.64,20979.0,35.3985,35.4183,35.329,35.3489,20979.0
2022-11-03 13:50:00,35.64,35.64,35.6,35.61,22080.0,35.3489,35.3489,35.3092,35.3191,22080.0
2022-11-03 14:00:00,35.6,35.64,35.55,35.55,25138.0,35.3092,35.3489,35.2596,35.2596,25138.0
2022-11-03 14:10:00,35.55,35.59,35.49,35.59,44115.0,35.2596,35.2993,35.2001,35.2993,44115.0
2022-11-03 14:20:00,35.6,35.7,35.6,35.7,38250.0,35.3092,35.4084,35.3092,35.4084,38250.0
2022-11-03 14:30:00,35.7,35.74,35.66,35.66,17321.0,35.4084,35.4481,35.3687,35.3687,17321.0
2022-11-03 14:40:00,35.66,35.68,35.6,35.62,32556.0,35.3687,35.3886,35.3092,35.329,32556.0
2022-11-03 14:50:00,35.62,35.62,35.55,35.59,48905.0,35.329,35.329,35.2596,35.2993,48905.0
2022-11-03 15:00:00,35.59,35.62,35.55,35.6,101576.0,35.2993,35.329,35.2596,35.3092,101576.0
2022-11-03 15:10:00,35.6,35.65,35.58,35.65,152939.0,35.3092,35.3588,35.2894,35.3588,152939.0
2022-11-03 15:20:00,35.65,35.65,35.6,35.65,53863.0,35.3588,35.3588,35.3092,35.3588,53863.0
2022-11-03 15:30:00,35.65,35.66,35.57,35.58,70882.0,35.3588,35.3687,35.2795,35.2894,70882.0
2022-11-03 15:40:00,35.59,35.6,35.4,35.4,111152.0,35.2993,35.3092,35.1108,35.1108,111152.0
2022-11-03 15:50:00,35.4,35.41,35.21,35.24,205186.0,35.1108,35.1208,34.9224,34.9522,205186.0
2022-11-04 09:30:00,35.6,36.3,35.6,36.19,119863.0,35.3092,36.0035,35.3092,35.8944,119863.0
2022-11-04 09:40:00,36.17,36.23,35.89,35.9,51353.0,35.8746,35.9341,35.5968,35.6068,51353.0
2022-11-04 09:50:00,35.91,36.17,35.87,36.06,53694.0,35.6167,35.8746,35.577,35.7655,53694.0
2022-11-04 10:00:00,36.07,36.15,35.92,36.07,77295.0,35.7754,35.8547,35.6266,35.7754,77295.0
2022-11-04 10:10:00,36.07,36.37,36.05,36.33,56714.0,35.7754,36.0729,35.7555,36.0332,56714.0
2022-11-04 10:20:00,36.34,36.51,36.3,36.51,27749.0,36.0432,36.2118,36.0035,36.2118,27749.0
2022-11-04 10:30:00,36.5,36.55,36.33,36.34,127232.0,36.2019,36.2515,36.0332,36.0432,127232.0
2022-11-04 10:40:00,36.34,36.42,36.29,36.34,25719.0,36.0432,36.1225,35.9936,36.0432,25719.0
2022-11-04 10:50:00,36.36,36.37,36.27,36.34,23322.0,36.063,36.0729,35.9737,36.0432,23322.0
2022-11-04 11:00:00,36.36,36.42,36.24,36.25,30881.0,36.063,36.1225,35.944,35.9539,30881.0
2022-11-04 11:10:00,36.24,36.28,36.17,36.18,20176.0,35.944,35.9837,35.8746,35.8845,20176.0
2022-11-04 11:20:00,36.18,36.23,35.96,35.96,22824.0,35.8845,35.9341,35.6663,35.6663,22824.0
2022-11-04 11:30:00,35.95,36.05,35.94,35.96,21632.0,35.6564,35.7555,35.6464,35.6663,21632.0
2022-11-04 11:40:00,35.94,35.94,35.78,35.78,18847.0,35.6464,35.6464,35.4877,35.4877,18847.0
2022-11-04 11:50:00,35.78,35.78,35.52,35.54,24670.0,35.4877,35.4877,35.2299,35.2497,24670.0
2022-11-04 12:00:00,35.55,35.59,35.41,35.57,22806.0,35.2596,35.2993,35.1208,35.2795,22806.0
2022-11-04 12:10:00,35.57,35.7,35.54,35.69,18251.0,35.2795,35.4084,35.2497,35.3985,18251.0
2022-11-04 12:20:00,35.69,35.76,35.63,35.73,59099.0,35.3985,35.4679,35.339,35.4382,59099.0
2022-11-04 12:30:00,35.73,35.74,35.58,35.58,34803.0,35.4382,35.4481,35.2894,35.2894,34803.0
2022-11-04 12:40:00,35.57,35.59,35.48,35.54,20040.0,35.2795,35.2993,35.1902,35.2497,20040.0
2022-11-04 12:50:00,35.54,35.66,35.54,35.64,15702.0,35.2497,35.3687,35.2497,35.3489,15702.0
2022-11-04 13:00:00,35.62,35.74,35.57,35.58,15296.0,35.329,35.4481,35.2795,35.2894,15296.0
2022-11-04 13:10:00,35.59,35.75,35.59,35.67,16569.0,35.2993,35.458,35.2993,35.3786,16569.0
2022-11-04 13:20:00,35.68,35.73,35.65,35.68,18182.0,35.3886,35.4382,35.3588,35.3886,18182.0
2022-11-04 13:30:00,35.68,35.75,35.64,35.72,29191.0,35.3886,35.458,35.3489,35.4282,29191.0
2022-11-04 13:40:00,35.71,35.72,35.61,35.7,14378.0,35.4183,35.4282,35.3191,35.4084,14378.0
2022-11-04 13:50:00,35.72,35.75,35.66,35.66,82940.0,35.4282,35.458,35.3687,35.3687,82940.0
2022-11-04 14:00:00,35.67,35.71,35.6,35.62,26228.0,35.3786,35.4183,35.3092,35.329,26228.0
2022-11-04 14:10:00,35.62,35.75,35.61,35.75,14457.0,35.329,35.458,35.3191,35.458,14457.0
2022-11-04 14:20:00,35.73,35.85,35.72,35.83,17460.0,35.4382,35.5572,35.4282,35.5373,17460.0
2022-11-04 14:30:00,35.84,35.84,35.77,35.81,17889.0,35.5473,35.5473,35.4778,35.5175,17889.0
2022-11-04 14:40:00,35.8,35.93,35.8,35.87,25342.0,35.5076,35.6365,35.5076,35.577,25342.0
2022-11-04 14:50:00,35.88,35.99,35.87,35.95,18691.0,35.5869,35.696,35.577,35.6564,18691.0
2022-11-04 15:00:00,35.95,36.02,35.93,36.02,30004.0,35.6564,35.7258,35.6365,35.7258,30004.0
2022-11-04 15:10:00,36.03,36.04,35.93,35.95,45706.0,35.7357,35.7456,35.6365,35.6564,45706.0
2022-11-04 15:20:00,35.93,35.94,35.86,35.92,66962.0,35.6365,35.6464,35.5671,35.6266,66962.0
2022-11-04 15:30:00,35.93,35.98,35.87,35.89,87806.0,35.6365,35.6861,35.577,35.5968,87806.0
2022-11-04 15:40:00,35.89,35.99,35.86,35.97,86392.0,35.5968,35.696,35.5671,35.6762,86392.0
2022-11-04 15:50:00,35.97,36.15,35.92,36.08,647148.0,35.6762,35.8547,35.6266,35.7853,647148.0
2022-11-07 09:30:00,36.3,36.59,36.3,36.42,61407.0,36.0035,36.2911,36.0035,36.1225,61407.0
2022-11-07 09:40:00,36.43,36.5,36.33,36.4,63984.0,36.1324,36.2019,36.0332,36.1027,63984.0
2022-11-07 09:50:00,36.41,36.42,36.18,36.19,39213.0,36.1126,36.1225,35.8845,35.8944,39213.0
2022-11-07 10:00:00,36.17,36.4,36.16,36.33,61415.0,35.8746,36.1027,35.8646,36.0332,61415.0
2022-11-07 10:10:00,36.35,36.64,36.28,36.6,190849.0,36.0531,36.3407,35.9837,36.301,190849.0
2022-11-07 10:20:00,36.6,36.62,36.38,36.44,35170.0,36.301,36.3209,36.0828,36.1424,35170.0
2022-11-07 10:30:00,36.46,36.48,36.24,36.27,40336.0,36.1622,36.182,35.944,35.9737,40336.0
2022-11-07 10:40:00,36.28,36.3,36.19,36.25,21320.0,35.9837,36.0035,35.8944,35.9539,21320.0
2022-11-07 10:50:00,36.23,36.32,36.2,36.25,19866.0,35.9341,36.0233,35.9043,35.9539,19866.0
2022-11-07 11:00:00,36.26,36.39,36.19,36.34,35154.0,35.9638,36.0928,35.8944,36.0432,35154.0
2022-11-07 11:10:00,36.34,36.44,36.31,36.42,16454.0,36.0432,36.1424,36.0134,36.1225,16454.0
2022-11-07 11:20:00,36.42,36.49,36.39,36.46,18347.0,36.1225,36.1919,36.0928,36.1622,18347.0
2022-11-07 11:30:00,36.47,36.54,36.42,36.44,23404.0,36.1721,36.2415,36.1225,36.1424,23404.0
2022-11-07 11:40:00,36.44,36.46,36.27,36.28,22224.0,36.1424,36.1622,35.9737,35.9837,22224.0
2022-11-07 11:50:00,36.28,36.31,36.2,36.2,24634.0,35.9837,36.0134,35.9043,35.9043,24634.0
2022-11-07 12:00:00,36.2,36.29,36.17,36.29,18249.0,35.9043,35.9936,35.8746,35.9936,18249.0
2022-11-07 12:10:00,36.29,36.3,36.24,36.26,21308.0,35.9936,36.0035,35.944,35.9638,21308.0
2022-11-07 12:20:00,36.25,36.32,36.23,36.32,16141.0,35.9539,36.0233,35.9341,36.0233,16141.0
2022-11-07 12:30:00,36.31,36.33,36.17,36.18,26674.0,36.0134,36.0332,35.8746,35.8845,26674.0
2022-11-07 12:40:00,36.19,36.31,36.19,36.27,24470.0,35.8944,36.0134,35.8944,35.9737,24470.0
2022-11-07 12:50:00,36.27,36.27,36.19,36.25,16783.0,35.9737,35.9737,35.8944,35.9539,16783.0
2022-11-07 13:00:00,36.25,36.35,36.25,36.34,12423.0,35.9539,36.0531,35.9539,36.0432,12423.0
2022-11-07 13:10:00,36.34,36.39,36.31,36.37,18425.0,36.0432,36.0928,36.0134,36.0729,18425.0
2022-11-07 13:20:00,36.37,36.4,36.31,36.38,26885.0,36.0729,36.1027,36.0134,36.0828,26885.0
2022-11-07 13:30:00,36.4,36.42,36.33,36.36,14737.0,36.1027,36.1225,36.0332,36.063,14737.0
2022-11-07 13:40:00,36.38,36.42,36.32,36.38,22469.0,36.0828,36.1225,36.0233,36.0828,22469.0
2022-11-07 13:50:00,36.38,36.4,36.36,36.4,69493.0,36.0828,36.1027,36.063,36.1027,69493.0
2022-11-07 14:00:00,36.41,36.47,36.39,36.43,35343.0,36.1126,36.1721,36.0928,36.1324,35343.0
2022-11-07 14:10:00,36.42,36.51,36.42,36.45,69977.0,36.1225,36.2118,36.1225,36.1523,69977.0
2022-11-07 14:20:00,36.45,36.53,36.44,36.52,22448.0,36.1523,36.2316,36.1424,36.2217,22448.0
2022-11-07 14:30:00,36.52,36.63,36.52,36.62,17551.0,36.2217,36.3308,36.2217,36.3209,17551.0
2022-11-07 14:40:00,36.61,36.62,36.56,36.56,23732.0,36.311,36.3209,36.2614,36.2614,23732.0
2022-11-07 14:50:00,36.55,36.57,36.49,36.5,23935.0,36.2515,36.2713,36.1919,36.2019,23935.0
2022-11-07 15:00:00,36.51,36.57,36.49,36.54,93902.0,36.2118,36.2713,36.1919,36.2415,93902.0
2022-11-07 15:10:00,36.54,36.61,36.52,36.59,55920.0,36.2415,36.311,36.2217,36.2911,55920.0
2022-11-07 15:20:00,36.59,36.6,36.51,36.55,51393.0,36.2911,36.301,36.2118,36.2515,51393.0
2022-11-07 15:30:00,36.55,36.58,36.52,36.55,58563.0,36.2515,36.2812,36.2217,36.2515,58563.0
2022-11-07 15:40:00,36.55,36.61,36.52,36.61,78965.0,36.2515,36.311,36.2217,36.311,78965.0
2022-11-07 15:50:00,36.61,36.63,36.56,36.61,213316.0,36.311,36.3308,36.2614,36.311,213316.0
2022-11-08 09:30:00,36.83,37.04,36.83,36.87,36915.0,36.5292,36.7375,36.5292,36.5688,36915.0
2022-11-08 09:40:00,36.91,36.97,36.8,36.81,32558.0,36.6085,36.668,36.4994,36.5093,32558.0
2022-11-08 09:50:00,36.82,37.0,36.77,36.82,28751.0,36.5192,36.6978,36.4697,36.5192,28751.0
2022-11-08 10:00:00,36.83,37.14,36.82,37.1,27450.0,36.5292,36.8366,36.5192,36.797,27450.0
2022-11-08 10:10:00,37.11,37.19,37.02,37.15,22587.0,36.8069,36.8862,36.7176,36.8466,22587.0
2022-11-08 10:20:00,37.15,37.17,37.08,37.14,22172.0,36.8466,36.8664,36.7771,36.8366,22172.0
2022-11-08 10:30:00,37.14,37.15,37.04,37.1,53983.0,36.8366,36.8466,36.7375,36.797,53983.0
2022-11-08 10:40:00,37.09,37.21,37.05,37.21,27382.0,36.787,36.9061,36.7474,36.9061,27382.0
2022-11-08 10:50:00,37.2,37.2,37.03,37.04,34412.0,36.8961,36.8961,36.7275,36.7375,34412.0
2022-11-08 11:00:00,37.04,37.15,36.98,37.13,36376.0,36.7375,36.8466,36.6779,36.8267,36376.0
2022-11-08 11:10:00,37.14,37.26,37.13,37.18,30905.0,36.8366,36.9557,36.8267,36.8763,30905.0
2022-11-08 11:20:00,37.19,37.23,37.11,37.16,39073.0,36.8862,36.9259,36.8069,36.8565,39073.0
2022-11-08 11:30:00,37.16,37.29,37.16,37.27,32621.0,36.8565,36.9854,36.8565,36.9656,32621.0
2022-11-08 11:40:00,37.27,37.31,37.26,37.29,18876.0,36.9656,37.0052,36.9557,36.9854,18876.0
2022-11-08 11:50:00,37.29,37.31,37.16,37.19,44710.0,36.9854,37.0052,36.8565,36.8862,44710.0
2022-11-08 12:00:00,37.2,37.22,37.1,37.16,37629.0,36.8961,36.916,36.797,36.8565,37629.0
2022-11-08 12:10:00,37.16,37.17,37.04,37.14,40784.0,36.8565,36.8664,36.7375,36.8366,40784.0
2022-11-08 12:20:00,37.14,37.17,37.11,37.14,26494.0,36.8366,36.8664,36.8069,36.8366,26494.0
2022-11-08 12:30:00,37.15,37.16,37.09,37.16,28746.0,36.8466,36.8565,36.787,36.8565,28746.0
2022-11-08 12:40:00,37.16,37.21,37.13,37.18,21032.0,36.8565,36.9061,36.8267,36.8763,21032.0
2022-11-08 12:50:00,37.16,37.17,37.09,37.09,27835.0,36.8565,36.8664,36.787,36.787,27835.0
2022-11-08 13:00:00,37.09,37.13,37.07,37.11,26575.0,36.787,36.8267,36.7672,36.8069,26575.0
2022-11-08 13:10:00,37.11,37.12,37.03,37.03,36793.0,36.8069,36.8168,36.7275,36.7275,36793.0
2022-11-08 13:20:00,37.02,37.03,36.79,36.8,40814.0,36.7176,36.7275,36.4895,36.4994,40814.0
2022-11-08 13:30:00,36.79,36.84,36.7,36.84,42563.0,36.4895,36.5391,36.4002,36.5391,42563.0
2022-11-08 13:40:00,36.84,36.91,36.82,36.83,27940.0,36.5391,36.6085,36.5192,36.5292,27940.0
2022-11-08 13:50:00,36.84,36.89,36.71,36.73,82017.0,36.5391,36.5887,36.4101,36.43,82017.0
2022-11-08 14:00:00,36.72,36.77,36.68,36.69,31984.0,36.4201,36.4697,36.3804,36.3903,31984.0
2022-11-08 14:10:00,36.69,36.75,36.66,36.68,125908.0,36.3903,36.4498,36.3606,36.3804,125908.0
2022-11-08 14:20:00,36.68,36.69,36.49,36.49,27290.0,36.3804,36.3903,36.1919,36.1919,27290.0
2022-11-08 14:30:00,36.48,36.67,36.45,36.66,26079.0,36.182,36.3705,36.1523,36.3606,26079.0
2022-11-08 14:40:00,36.66,36.8,36.66,36.79,27456.0,36.3606,36.4994,36.3606,36.4895,27456.0
2022-11-08 14:50:00,36.8,36.87,36.77,36.83,23916.0,36.4994,36.5688,36.4697,36.5292,23916.0
2022-11-08 15:00:00,36.83,36.94,36.82,36.89,35510.0,36.5292,36.6383,36.5192,36.5887,35510.0
2022-11-08 15:10:00,36.9,36.93,36.84,36.92,42706.0,36.5986,36.6283,36.5391,36.6184,42706.0
2022-11-08 15:20:00,36.93,36.95,36.86,36.94,49745.0,36.6283,36.6482,36.5589,36.6383,49745.0
2022-11-08 15:30:00,36.94,37.04,36.93,36.97,93086.0,36.6383,36.7375,36.6283,36.668,93086.0
2022-11-08 15:40:00,36.97,37.0,36.89,36.89,120946.0,36.668,36.6978,36.5887,36.5887,120946.0
2022-11-08 15:50:00,36.9,36.93,36.81,36.84,308904.0,36.5986,36.6283,36.5093,36.5391,308904.0
2022-11-09 09:30:00,36.57,36.83,36.57,36.76,102517.0,36.2713,36.5292,36.2713,36.4597,102517.0
2022-11-09 09:40:00,36.77,36.93,36.68,36.93,31138.0,36.4697,36.6283,36.3804,36.6283,31138.0
2022-11-09 09:50:00,36.93,36.95,36.75,36.83,48401.0,36.6283,36.6482,36.4498,36.5292,48401.0
2022-11-09 10:00:00,36.85,37.12,36.82,37.07,60168.0,36.549,36.8168,36.5192,36.7672,60168.0
2022-11-09 10:10:00,37.06,37.28,37.06,37.26,23927.0,36.7573,36.9755,36.7573,36.9557,23927.0
2022-11-09 10:20:00,37.27,37.32,36.94,36.99,47459.0,36.9656,37.0152,36.6383,36.6879,47459.0
2022-11-09 10:30:00,37.02,37.04,36.8,36.89,30828.0,36.7176,36.7375,36.4994,36.5887,30828.0
2022-11-09 10:40:00,36.92,36.99,36.85,36.89,53488.0,36.6184,36.6879,36.549,36.5887,53488.0
2022-11-09 10:50:00,36.9,36.92,36.75,36.83,44898.0,36.5986,36.6184,36.4498,36.5292,44898.0
2022-11-09 11:00:00,36.83,36.95,36.82,36.9,40451.0,36.5292,36.6482,36.5192,36.5986,40451.0
2022-11-09 11:10:00,36.9,36.91,36.79,36.87,43381.0,36.5986,36.6085,36.4895,36.5688,43381.0
2022-11-09 11:20:00,36.88,36.97,36.8,36.91,40107.0,36.5788,36.668,36.4994,36.6085,40107.0
2022-11-09 11:30:00,36.91,36.91,36.82,36.89,36094.0,36.6085,36.6085,36.5192,36.5887,36094.0
2022-11-09 11:40:00,36.88,36.99,36.87,36.91,26007.0,36.5788,36.6879,36.5688,36.6085,26007.0
2022-11-09 11:50:00,36.91,36.97,36.88,36.92,27565.0,36.6085,36.668,36.5788,36.6184,27565.0
2022-11-09 12:00:00,36.92,36.93,36.81,36.84,25840.0,36.6184,36.6283,36.5093,36.5391,25840.0
2022-11-09 12:10:00,36.85,36.86,36.79,36.85,26757.0,36.549,36.5589,36.4895,36.549,26757.0
2022-11-09 12:20:00,36.85,36.87,36.75,36.77,18609.0,36.549,36.5688,36.4498,36.4697,18609.0
2022-11-09 12:30:00,36.76,36.87,36.75,36.78,13383.0,36.4597,36.5688,36.4498,36.4796,13383.0
2022-11-09 12:40:00,36.79,36.81,36.75,36.79,24959.0,36.4895,36.5093,36.4498,36.4895,24959.0
2022-11-09 12:50:00,36.79,36.83,36.76,36.81,19740.0,36.4895,36.5292,36.4597,36.5093,19740.0
2022-11-09 13:00:00,36.83,36.84,36.72,36.77,38762.0,36.5292,36.5391,36.4201,36.4697,38762.0
2022-11-09 13:10:00,36.78,36.84,36.7,36.82,15285.0,36.4796,36.5391,36.4002,36.5192,15285.0
2022-11-09 13:20:00,36.83,36.84,36.8,36.81,11303.0,36.5292,36.5391,36.4994,36.5093,11303.0
2022-11-09 13:30:00,36.82,36.82,36.66,36.7,29659.0,36.5192,36.5192,36.3606,36.4002,29659.0
2022-11-09 13:40:00,36.68,36.76,36.64,36.7,24007.0,36.3804,36.4597,36.3407,36.4002,24007.0
2022-11-09 13:50:00,36.7,36.73,36.65,36.73,22986.0,36.4002,36.43,36.3506,36.43,22986.0
2022-11-09 14:00:00,36.73,36.79,36.67,36.77,40198.0,36.43,36.4895,36.3705,36.4697,40198.0
2022-11-09 14:10:00,36.77,36.78,36.71,36.76,34409.0,36.4697,36.4796,36.4101,36.4597,34409.0
2022-11-09 14:20:00,36.76,36.77,36.7,36.73,38255.0,36.4597,36.4697,36.4002,36.43,38255.0
2022-11-09 14:30:00,36.72,36.72,36.56,36.57,47461.0,36.4201,36.4201,36.2614,36.2713,47461.0
2022-11-09 14:40:00,36.56,36.65,36.55,36.57,77788.0,36.2614,36.3506,36.2515,36.2713,77788.0
2022-11-09 14:50:00,36.57,36.57,36.49,36.53,66595.0,36.2713,36.2713,36.1919,36.2316,66595.0
2022-11-09 15:00:00,36.52,36.65,36.49,36.62,106094.0,36.2217,36.3506,36.1919,36.3209,106094.0
2022-11-09 15:10:00,36.62,36.64,36.55,36.63,39862.0,36.3209,36.3407,36.2515,36.3308,39862.0
2022-11-09 15:20:00,36.62,36.63,36.53,36.59,27221.0,36.3209,36.3308,36.2316,36.2911,27221.0
2022-11-09 15:30:00,36.59,36.65,36.54,36.58,53101.0,36.2911,36.3506,36.2415,36.2812,53101.0
2022-11-09 15:40:00,36.57,36.58,36.44,36.45,105160.0,36.2713,36.2812,36.1424,36.1523,105160.0
2022-11-09 15:50:00,36.45,36.5,36.29,36.35,703060.0,36.1523,36.2019,35.9936,36.0531,703060.0
2022-11-10 09:30:00,37.21,37.55,37.21,37.47,85844.0,36.9061,37.2433,36.9061,37.1639,85844.0
2022-11-10 09:40:00,37.51,37.58,37.31,37.42,62088.0,37.2036,37.273,37.0052,37.1143,62088.0
2022-11-10 09:50:00,37.43,37.44,37.13,37.39,85485.0,37.1243,37.1342,36.8267,37.0846,85485.0
2022-11-10 10:00:00,37.41,37.52,37.36,37.46,65466.0,37.1044,37.2135,37.0548,37.154,65466.0
2022-11-10 10:10:00,37.45,37.46,37.16,37.26,143806.0,37.1441,37.154,36.8565,36.9557,143806.0
2022-11-10 10:20:00,37.26,37.43,37.25,37.41,80047.0,36.9557,37.1243,36.9457,37.1044,80047.0
2022-11-10 10:30:00,37.42,37.43,37.26,37.31,115737.0,37.1143,37.1243,36.9557,37.0052,115737.0
2022-11-10 10:40:00,37.3,37.37,37.27,37.32,158998.0,36.9953,37.0648,36.9656,37.0152,158998.0
2022-11-10 10:50:00,37.31,37.57,37.3,37.55,375582.0,37.0052,37.2631,36.9953,37.2433,375582.0
2022-11-10 11:00:00,37.57,37.75,37.57,37.64,44978.0,37.2631,37.4417,37.2631,37.3325,44978.0
2022-11-10 11:10:00,37.65,37.81,37.65,37.8,85284.0,37.3425,37.5012,37.3425,37.4912,85284.0
2022-11-10 11:20:00,37.81,37.91,37.76,37.79,34340.0,37.5012,37.6003,37.4516,37.4813,34340.0
2022-11-10 11:30:00,37.79,37.89,37.78,37.84,34538.0,37.4813,37.5805,37.4714,37.5309,34538.0
2022-11-10 11:40:00,37.84,37.86,37.76,37.77,28303.0,37.5309,37.5508,37.4516,37.4615,28303.0
2022-11-10 11:50:00,37.77,37.86,37.75,37.82,22745.0,37.4615,37.5508,37.4417,37.5111,22745.0
2022-11-10 12:00:00,37.81,37.81,37.7,37.75,31491.0,37.5012,37.5012,37.3921,37.4417,31491.0
2022-11-10 12:10:00,37.74,37.79,37.71,37.79,25863.0,37.4317,37.4813,37.402,37.4813,25863.0
2022-11-10 12:20:00,37.79,37.79,37.68,37.7,22538.0,37.4813,37.4813,37.3722,37.3921,22538.0
2022-11-10 12:30:00,37.69,37.69,37.57,37.58,26130.0,37.3821,37.3821,37.2631,37.273,26130.0
2022-11-10 12:40:00,37.58,37.64,37.53,37.58,33389.0,37.273,37.3325,37.2234,37.273,33389.0
2022-11-10 12:50:00,37.59,37.63,37.54,37.59,38629.0,37.283,37.3226,37.2334,37.283,38629.0
2022-11-10 13:00:00,37.59,37.71,37.59,37.67,63454.0,37.283,37.402,37.283,37.3623,63454.0
2022-11-10 13:10:00,37.66,37.86,37.63,37.85,131866.0,37.3524,37.5508,37.3226,37.5408,131866.0
2022-11-10 13:20:00,37.84,37.85,37.7,37.85,29600.0,37.5309,37.5408,37.3921,37.5408,29600.0
2022-11-10 13:30:00,37.84,37.86,37.74,37.8,26419.0,37.5309,37.5508,37.4317,37.4912,26419.0
2022-11-10 13:40:00,37.79,37.86,37.75,37.84,31067.0,37.4813,37.5508,37.4417,37.5309,31067.0
2022-11-10 13:50:00,37.84,37.9,37.79,37.83,40150.0,37.5309,37.5904,37.4813,37.521,40150.0
2022-11-10 14:00:00,37.84,37.95,37.82,37.91,72778.0,37.5309,37.64,37.5111,37.6003,72778.0
2022-11-10 14:10:00,37.91,37.99,37.9,37.97,48579.0,37.6003,37.6797,37.5904,37.6599,48579.0
2022-11-10 14:20:00,37.96,38.0,37.9,37.98,26683.0,37.6499,37.6896,37.5904,37.6698,26683.0
2022-11-10 14:30:00,37.97,38.08,37.97,38.07,36038.0,37.6599,37.769,37.6599,37.759,36038.0
2022-11-10 14:40:00,38.07,38.09,38.01,38.08,22506.0,37.759,37.7789,37.6995,37.769,22506.0
2022-11-10 14:50:00,38.07,38.17,38.07,38.16,32274.0,37.759,37.8582,37.759,37.8483,32274.0
2022-11-10 15:00:00,38.16,38.26,38.13,38.26,36437.0,37.8483,37.9475,37.8185,37.9475,36437.0
2022-11-10 15:10:00,38.26,38.28,38.18,38.21,52707.0,37.9475,37.9673,37.8681,37.8979,52707.0
2022-11-10 15:20:00,38.2,38.24,38.16,38.21,58791.0,37.888,37.9276,37.8483,37.8979,58791.0
2022-11-10 15:30:00,38.22,38.24,38.15,38.23,92239.0,37.9078,37.9276,37.8384,37.9177,92239.0
2022-11-10 15:40:00,38.22,38.32,38.21,38.29,114649.0,37.9078,38.007,37.8979,37.9772,114649.0
2022-11-10 15:50:00,38.3,38.39,38.29,38.32,537796.0,37.9872,38.0764,37.9772,38.007,537796.0
2022-11-11 09:30:00,38.43,38.83,38.43,38.59,78605.0,38.1161,38.5128,38.1161,38.2748,78605.0
2022-11-11 09:40:00,38.59,38.65,38.44,38.65,59522.0,38.2748,38.3343,38.126,38.3343,59522.0
2022-11-11 09:50:00,38.64,38.84,38.63,38.75,37594.0,38.3244,38.5227,38.3145,38.4335,37594.0
2022-11-11 10:00:00,38.74,38.93,38.58,38.76,53449.0,38.4236,38.612,38.2649,38.4434,53449.0
2022-11-11 10:10:00,38.78,39.14,38.74,39.13,71912.0,38.4632,38.8203,38.4236,38.8104,71912.0
2022-11-11 10:20:00,39.13,39.24,39.1,39.18,54317.0,38.8104,38.9195,38.7806,38.86,54317.0
2022-11-11 10:30:00,39.19,39.24,38.86,38.9,98305.0,38.8699,38.9195,38.5426,38.5823,98305.0
2022-11-11 10:40:00,38.89,38.89,38.57,38.58,131042.0,38.5723,38.5723,38.255,38.2649,131042.0
2022-11-11 10:50:00,38.58,38.62,38.43,38.43,121876.0,38.2649,38.3045,38.1161,38.1161,121876.0
2022-11-11 11:00:00,38.44,38.54,38.19,38.2,57752.0,38.126,38.2252,37.8781,37.888,57752.0
2022-11-11 11:10:00,38.2,38.35,38.16,38.34,37435.0,37.888,38.0368,37.8483,38.0268,37435.0
2022-11-11 11:20:00,38.34,38.36,38.15,38.15,40570.0,38.0268,38.0467,37.8384,37.8384,40570.0
2022-11-11 11:30:00,38.15,38.27,38.15,38.15,29785.0,37.8384,37.9574,37.8384,37.8384,29785.0
2022-11-11 11:40:00,38.15,38.25,38.12,38.18,23817.0,37.8384,37.9376,37.8086,37.8681,23817.0
2022-11-11 11:50:00,38.18,38.22,37.95,37.96,44913.0,37.8681,37.9078,37.64,37.6499,44913.0
2022-11-11 12:00:00,37.95,38.01,37.88,37.91,35186.0,37.64,37.6995,37.5706,37.6003,35186.0
2022-11-11 12:10:00,37.91,38.04,37.91,38.0,28229.0,37.6003,37.7293,37.6003,37.6896,28229.0
2022-11-11 12:20:00,38.0,38.02,37.9,37.93,27958.0,37.6896,37.7094,37.5904,37.6202,27958.0
2022-11-11 12:30:00,37.93,37.95,37.81,37.83,29376.0,37.6202,37.64,37.5012,37.521,29376.0
2022-11-11 12:40:00,37.83,37.84,37.74,37.75,20052.0,37.521,37.5309,37.4317,37.4417,20052.0
2022-11-11 12:50:00,37.74,37.85,37.72,37.8,16061.0,37.4317,37.5408,37.4119,37.4912,16061.0
2022-11-11 13:00:00,37.79,37.89,37.79,37.85,24869.0,37.4813,37.5805,37.4813,37.5408,24869.0
2022-11-11 13:10:00,37.86,37.95,37.84,37.84,34724.0,37.5508,37.64,37.5309,37.5309,34724.0
2022-11-11 13:20:00,37.84,37.87,37.78,37.86,61215.0,37.5309,37.5607,37.4714,37.5508,61215.0
2022-11-11 13:30:00,37.86,37.86,37.67,37.68,63761.0,37.5508,37.5508,37.3623,37.3722,63761.0
2022-11-11 13:40:00,37.68,37.71,37.56,37.61,59642.0,37.3722,37.402,37.2532,37.3028,59642.0
2022-11-11 13:50:00,37.62,37.67,37.57,37.58,38472.0,37.3127,37.3623,37.2631,37.273,38472.0
2022-11-11 14:00:00,37.57,37.71,37.56,37.68,112570.0,37.2631,37.402,37.2532,37.3722,112570.0
2022-11-11 14:10:00,37.67,37.69,37.52,37.54,23640.0,37.3623,37.3821,37.2135,37.2334,23640.0
2022-11-11 14:20:00,37.55,37.66,37.54,37.64,60460.0,37.2433,37.3524,37.2334,37.3325,60460.0
2022-11-11 14:30:00,37.64,37.71,37.63,37.7,44059.0,37.3325,37.402,37.3226,37.3921,44059.0
2022-11-11 14:40:00,37.7,37.78,37.69,37.73,43909.0,37.3921,37.4714,37.3821,37.4218,43909.0
2022-11-11 14:50:00,37.73,37.74,37.68,37.73,41586.0,37.4218,37.4317,37.3722,37.4218,41586.0
2022-11-11 15:00:00,37.73,37.73,37.54,37.58,45431.0,37.4218,37.4218,37.2334,37.273,45431.0
2022-11-11 15:10:00,37.57,37.58,37.48,37.54,32362.0,37.2631,37.273,37.1739,37.2334,32362.0
2022-11-11 15:20:00,37.54,37.56,37.46,37.52,56535.0,37.2334,37.2532,37.154,37.2135,56535.0
2022-11-11 15:30:00,37.52,37.55,37.46,37.48,66491.0,37.2135,37.2433,37.154,37.1739,66491.0
2022-11-11 15:40:00,37.48,37.55,37.47,37.52,122826.0,37.1739,37.2433,37.1639,37.2135,122826.0
2022-11-11 15:50:00,37.52,37.56,37.37,37.41,376321.0,37.2135,37.2532,37.0648,37.1044,376321.0
2022-11-14 09:30:00,37.19,37.46,37.19,37.33,58623.0,36.8862,37.154,36.8862,37.0251,58623.0
2022-11-14 09:40:00,37.31,37.33,36.98,37.22,59368.0,37.0052,37.0251,36.6779,36.916,59368.0
2022-11-14 09:50:00,37.19,37.23,37.11,37.2,37432.0,36.8862,36.9259,36.8069,36.8961,37432.0
2022-11-14 10:00:00,37.21,37.5,37.21,37.47,49299.0,36.9061,37.1937,36.9061,37.1639,49299.0
2022-11-14 10:10:00,37.48,37.61,37.35,37.5,30131.0,37.1739,37.3028,37.0449,37.1937,30131.0
2022-11-14 10:20:00,37.51,37.59,37.45,37.49,27037.0,37.2036,37.283,37.1441,37.1838,27037.0
2022-11-14 10:30:00,37.48,37.52,37.45,37.46,49274.0,37.1739,37.2135,37.1441,37.154,49274.0
2022-11-14 10:40:00,37.47,37.53,37.34,37.34,36819.0,37.1639,37.2234,37.035,37.035,36819.0
2022-11-14 10:50:00,37.35,37.4,37.28,37.33,43374.0,37.0449,37.0945,36.9755,37.0251,43374.0
2022-11-14 11:00:00,37.34,37.37,37.21,37.25,29141.0,37.035,37.0648,36.9061,36.9457,29141.0
2022-11-14 11:10:00,37.26,37.26,37.11,37.13,34637.0,36.9557,36.9557,36.8069,36.8267,34637.0
2022-11-14 11:20:00,37.13,37.19,37.13,37.16,32046.0,36.8267,36.8862,36.8267,36.8565,32046.0
2022-11-14 11:30:00,37.19,37.27,37.11,37.21,61480.0,36.8862,36.9656,36.8069,36.9061,61480.0
2022-11-14 11:40:00,37.2,37.3,37.19,37.24,35089.0,36.8961,36.9953,36.8862,36.9358,35089.0
2022-11-14 11:50:00,37.24,37.24,37.17,37.19,15812.0,36.9358,36.9358,36.8664,36.8862,15812.0
2022-11-14 12:00:00,37.2,37.22,37.15,37.17,23687.0,36.8961,36.916,36.8466,36.8664,23687.0
2022-11-14 12:10:00,37.18,37.2,37.12,37.13,17286.0,36.8763,36.8961,36.8168,36.8267,17286.0
2022-11-14 12:20:00,37.11,37.2,37.08,37.2,19246.0,36.8069,36.8961,36.7771,36.8961,19246.0
2022-11-14 12:30:00,37.19,37.29,37.17,37.27,39825.0,36.8862,36.9854,36.8664,36.9656,39825.0
2022-11-14 12:40:00,37.26,37.26,37.17,37.2,31359.0,36.9557,36.9557,36.8664,36.8961,31359.0
2022-11-14 12:50:00,37.2,37.22,37.12,37.16,26627.0,36.8961,36.916,36.8168,36.8565,26627.0
2022-11-14 13:00:00,37.15,37.23,37.13,37.17,70757.0,36.8466,36.9259,36.8267,36.8664,70757.0
2022-11-14 13:10:00,37.18,37.26,37.17,37.18,92159.0,36.8763,36.9557,36.8664,36.8763,92159.0
2022-11-14 13:20:00,37.17,37.24,37.16,37.22,47346.0,36.8664,36.9358,36.8565,36.916,47346.0
2022-11-14 13:30:00,37.21,37.24,37.19,37.2,46627.0,36.9061,36.9358,36.8862,36.8961,46627.0
2022-11-14 13:40:00,37.2,37.22,37.17,37.19,29691.0,36.8961,36.916,36.8664,36.8862,29691.0
2022-11-14 13:50:00,37.19,37.23,37.18,37.22,48835.0,36.8862,36.9259,36.8763,36.916,48835.0
2022-11-14 14:00:00,37.22,37.22,37.15,37.18,26664.0,36.916,36.916,36.8466,36.8763,26664.0
2022-11-14 14:10:00,37.18,37.22,37.16,37.19,47504.0,36.8763,36.916,36.8565,36.8862,47504.0
2022-11-14 14:20:00,37.2,37.22,37.18,37.2,24795.0,36.8961,36.916,36.8763,36.8961,24795.0
2022-11-14 14:30:00,37.21,37.22,37.14,37.14,23608.0,36.9061,36.916,36.8366,36.8366,23608.0
2022-11-14 14:40:00,37.14,37.16,37.1,37.15,27795.0,36.8366,36.8565,36.797,36.8466,27795.0
2022-11-14 14:50:00,37.15,37.18,37.13,37.16,30874.0,36.8466,36.8763,36.8267,36.8565,30874.0
2022-11-14 15:00:00,37.16,37.24,37.14,37.15,49562.0,36.8565,36.9358,36.8366,36.8466,49562.0
2022-11-14 15:10:00,37.14,37.15,36.99,37.05,46371.0,36.8366,36.8466,36.6879,36.7474,46371.0
2022-11-14 15:20:00,37.06,37.07,36.99,37.0,69352.0,36.7573,36.7672,36.6879,36.6978,69352.0
2022-11-14 15:30:00,37.0,37.01,36.94,36.98,87552.0,36.6978,36.7077,36.6383,36.6779,87552.0
2022-11-14 15:40:00,36.98,37.0,36.86,36.88,94843.0,36.6779,36.6978,36.5589,36.5788,94843.0
2022-11-14 15:50:00,36.87,36.87,36.64,36.65,424597.0,36.5688,36.5688,36.3407,36.3506,424597.0
2022-11-15 09:30:00,37.12,37.26,37.0,37.21,59234.0,36.8168,36.9557,36.6978,36.9061,59234.0
2022-11-15 09:40:00,37.19,37.2,36.84,36.96,31482.0,36.8862,36.8961,36.5391,36.6581,31482.0
2022-11-15 09:50:00,36.98,37.05,36.93,37.0,49227.0,36.6779,36.7474,36.6283,36.6978,49227.0
2022-11-15 10:00:00,37.03,37.08,36.78,36.8,53501.0,36.7275,36.7771,36.4796,36.4994,53501.0
2022-11-15 10:10:00,36.8,36.88,36.74,36.78,42795.0,36.4994,36.5788,36.4399,36.4796,42795.0
2022-11-15 10:20:00,36.77,36.95,36.76,36.85,126352.0,36.4697,36.6482,36.4597,36.549,126352.0
2022-11-15 10:30:00,36.86,36.91,36.76,36.79,65222.0,36.5589,36.6085,36.4597,36.4895,65222.0
2022-11-15 10:40:00,36.79,36.91,36.78,36.9,60477.0,36.4895,36.6085,36.4796,36.5986,60477.0
2022-11-15 10:50:00,36.89,37.04,36.83,36.99,20158.0,36.5887,36.7375,36.5292,36.6879,20158.0
2022-11-15 11:00:00,36.98,37.0,36.93,36.93,25206.0,36.6779,36.6978,36.6283,36.6283,25206.0
2022-11-15 11:10:00,36.93,36.97,36.88,36.9,33179.0,36.6283,36.668,36.5788,36.5986,33179.0
2022-11-15 11:20:00,36.91,36.96,36.87,36.9,25394.0,36.6085,36.6581,36.5688,36.5986,25394.0
2022-11-15 11:30:00,36.89,36.98,36.89,36.95,45721.0,36.5887,36.6779,36.5887,36.6482,45721.0
2022-11-15 11:40:00,36.97,37.0,36.89,36.93,85705.0,36.668,36.6978,36.5887,36.6283,85705.0
2022-11-15 11:50:00,36.93,36.94,36.85,36.89,22496.0,36.6283,36.6383,36.549,36.5887,22496.0
2022-11-15 12:00:00,36.9,36.9,36.78,36.87,25113.0,36.5986,36.5986,36.4796,36.5688,25113.0
2022-11-15 12:10:00,36.87,36.95,36.85,36.87,50150.0,36.5688,36.6482,36.549,36.5688,50150.0
2022-11-15 12:20:00,36.87,36.91,36.79,36.79,48029.0,36.5688,36.6085,36.4895,36.4895,48029.0
2022-11-15 12:30:00,36.79,36.92,36.77,36.9,15850.0,36.4895,36.6184,36.4697,36.5986,15850.0
2022-11-15 12:40:00,36.9,36.91,36.8,36.86,10900.0,36.5986,36.6085,36.4994,36.5589,10900.0
2022-11-15 12:50:00,36.86,36.92,36.84,36.92,12119.0,36.5589,36.6184,36.5391,36.6184,12119.0
2022-11-15 13:00:00,36.94,36.98,36.91,36.93,14503.0,36.6383,36.6779,36.6085,36.6283,14503.0
2022-11-15 13:10:00,36.92,36.94,36.8,36.83,19749.0,36.6184,36.6383,36.4994,36.5292,19749.0
2022-11-15 13:20:00,36.82,36.85,36.69,36.74,39290.0,36.5192,36.549,36.3903,36.4399,39290.0
2022-11-15 13:30:00,36.72,36.92,36.67,36.69,36389.0,36.4201,36.6184,36.3705,36.3903,36389.0
2022-11-15 13:40:00,36.68,36.87,36.58,36.71,35147.0,36.3804,36.5688,36.2812,36.4101,35147.0
2022-11-15 13:50:00,36.74,36.92,36.74,36.82,24052.0,36.4399,36.6184,36.4399,36.5192,24052.0
2022-11-15 14:00:00,36.83,36.86,36.67,36.84,33145.0,36.5292,36.5589,36.3705,36.5391,33145.0
2022-11-15 14:10:00,36.84,37.01,36.84,36.84,46001.0,36.5391,36.7077,36.5391,36.5391,46001.0
2022-11-15 14:20:00,36.84,36.94,36.73,36.78,72774.0,36.5391,36.6383,36.43,36.4796,72774.0
2022-11-15 14:30:00,36.79,36.81,36.61,36.62,62758.0,36.4895,36.5093,36.311,36.3209,62758.0
2022-11-15 14:40:00,36.61,36.7,36.57,36.57,71578.0,36.311,36.4002,36.2713,36.2713,71578.0
2022-11-15 14:50:00,36.58,36.7,36.51,36.65,76894.0,36.2812,36.4002,36.2118,36.3506,76894.0
2022-11-15 15:00:00,36.64,36.7,36.57,36.59,42782.0,36.3407,36.4002,36.2713,36.2911,42782.0
2022-11-15 15:10:00,36.6,36.64,36.54,36.57,89862.0,36.301,36.3407,36.2415,36.2713,89862.0
2022-11-15 15:20:00,36.57,36.76,36.55,36.7,89850.0,36.2713,36.4597,36.2515,36.4002,89850.0
2022-11-15 15:30:00,36.7,36.71,36.6,36.69,54562.0,36.4002,36.4101,36.301,36.3903,54562.0
2022-11-15 15:40:00,36.68,36.74,36.64,36.65,129581.0,36.3804,36.4399,36.3407,36.3506,129581.0
2022-11-15 15:50:00,36.64,36.64,36.47,36.54,831091.0,36.3407,36.3407,36.1721,36.2415,831091.0
2022-11-16 09:30:00,36.39,36.55,36.39,36.47,33961.0,36.0928,36.2515,36.0928,36.1721,33961.0
2022-11-16 09:40:00,36.44,36.53,36.38,36.48,32434.0,36.1424,36.2316,36.0828,36.182,32434.0
2022-11-16 09:50:00,36.49,36.54,36.24,36.25,28298.0,36.1919,36.2415,35.944,35.9539,28298.0
2022-11-16 10:00:00,36.23,36.37,36.22,36.37,62474.0,35.9341,36.0729,35.9241,36.0729,62474.0
2022-11-16 10:10:00,36.39,36.55,36.36,36.43,23672.0,36.0928,36.2515,36.063,36.1324,23672.0
2022-11-16 10:20:00,36.42,36.63,36.4,36.56,22264.0,36.1225,36.3308,36.1027,36.2614,22264.0
2022-11-16 10:30:00,36.57,36.66,36.49,36.62,24463.0,36.2713,36.3606,36.1919,36.3209,24463.0
2022-11-16 10:40:00,36.61,36.63,36.46,36.58,128556.0,36.311,36.3308,36.1622,36.2812,128556.0
2022-11-16 10:50:00,36.57,36.64,36.46,36.49,25100.0,36.2713,36.3407,36.1622,36.1919,25100.0
2022-11-16 11:00:00,36.49,36.6,36.48,36.6,19679.0,36.1919,36.301,36.182,36.301,19679.0
2022-11-16 11:10:00,36.59,36.74,36.59,36.7,21435.0,36.2911,36.4399,36.2911,36.4002,21435.0
2022-11-16 11:20:00,36.71,36.79,36.67,36.77,21680.0,36.4101,36.4895,36.3705,36.4697,21680.0
2022-11-16 11:30:00,36.77,36.81,36.72,36.79,17930.0,36.4697,36.5093,36.4201,36.4895,17930.0
2022-11-16 11:40:00,36.8,36.92,36.8,36.89,17863.0,36.4994,36.6184,36.4994,36.5887,17863.0
2022-11-16 11:50:00,36.89,36.92,36.87,36.89,24418.0,36.5887,36.6184,36.5688,36.5887,24418.0
2022-11-16 12:00:00,36.89,36.94,36.85,36.92,16653.0,36.5887,36.6383,36.549,36.6184,16653.0
2022-11-16 12:10:00,36.92,36.93,36.72,36.73,24848.0,36.6184,36.6283,36.4201,36.43,24848.0
2022-11-16 12:20:00,36.74,36.88,36.74,36.86,25042.0,36.4399,36.5788,36.4399,36.5589,25042.0
2022-11-16 12:30:00,36.84,36.93,36.83,36.9,18922.0,36.5391,36.6283,36.5292,36.5986,18922.0
2022-11-16 12:40:00,36.9,36.97,36.89,36.92,17795.0,36.5986,36.668,36.5887,36.6184,17795.0
2022-11-16 12:50:00,36.92,36.94,36.83,36.85,15269.0,36.6184,36.6383,36.5292,36.549,15269.0
2022-11-16 13:00:00,36.83,36.85,36.79,36.83,11895.0,36.5292,36.549,36.4895,36.5292,11895.0
2022-11-16 13:10:00,36.84,36.9,36.83,36.84,14129.0,36.5391,36.5986,36.5292,36.5391,14129.0
2022-11-16 13:20:00,36.85,36.89,36.81,36.86,12552.0,36.549,36.5887,36.5093,36.5589,12552.0
2022-11-16 13:30:00,36.86,36.88,36.78,36.83,18418.0,36.5589,36.5788,36.4796,36.5292,18418.0
2022-11-16 13:40:00,36.83,36.86,36.78,36.78,15054.0,36.5292,36.5589,36.4796,36.4796,15054.0
2022-11-16 13:50:00,36.78,36.81,36.77,36.79,16783.0,36.4796,36.5093,36.4697,36.4895,16783.0
2022-11-16 14:00:00,36.78,36.9,36.76,36.9,16781.0,36.4796,36.5986,36.4597,36.5986,16781.0
2022-11-16 14:10:00,36.89,36.9,36.85,36.9,17629.0,36.5887,36.5986,36.549,36.5986,17629.0
2022-11-16 14:20:00,36.91,36.97,36.89,36.97,21850.0,36.6085,36.668,36.5887,36.668,21850.0
2022-11-16 14:30:00,36.97,36.98,36.85,36.94,17502.0,36.668,36.6779,36.549,36.6383,17502.0
2022-11-16 14:40:00,36.94,36.98,36.93,36.96,14760.0,36.6383,36.6779,36.6283,36.6581,14760.0
2022-11-16 14:50:00,36.96,37.02,36.94,37.02,21864.0,36.6581,36.7176,36.6383,36.7176,21864.0
2022-11-16 15:00:00,37.02,37.04,36.9,36.92,25000.0,36.7176,36.7375,36.5986,36.6184,25000.0
2022-11-16 15:10:00,36.93,36.97,36.84,36.84,28377.0,36.6283,36.668,36.5391,36.5391,28377.0
2022-11-16 15:20:00,36.84,36.9,36.82,36.88,115325.0,36.5391,36.5986,36.5192,36.5788,115325.0
2022-11-16 15:30:00,36.87,36.96,36.87,36.95,48945.0,36.5688,36.6581,36.5688,36.6482,48945.0
2022-11-16 15:40:00,36.95,37.02,36.93,36.99,71066.0,36.6482,36.7176,36.6283,36.6879,71066.0
2022-11-16 15:50:00,37.0,37.0,36.79,36.86,734265.0,36.6978,36.6978,36.4895,36.5589,734265.0
2022-11-17 09:30:00,36.2,36.47,36.11,36.2,38513.0,35.9043,36.1721,35.815,35.9043,38513.0
2022-11-17 09:40:00,36.18,36.4,36.18,36.38,18197.0,35.8845,36.1027,35.8845,36.0828,18197.0
2022-11-17 09:50:00,36.38,36.43,36.18,36.18,12153.0,36.0828,36.1324,35.8845,35.8845,12153.0
2022-11-17 10:00:00,36.18,36.28,36.15,36.16,24102.0,35.8845,35.9837,35.8547,35.8646,24102.0
2022-11-17 10:10:00,36.17,36.21,36.03,36.09,33251.0,35.8746,35.9142,35.7357,35.7952,33251.0
2022-11-17 10:20:00,36.09,36.13,36.02,36.08,34349.0,35.7952,35.8349,35.7258,35.7853,34349.0
2022-11-17 10:30:00,36.08,36.08,35.96,35.97,23531.0,35.7853,35.7853,35.6663,35.6762,23531.0
2022-11-17 10:40:00,35.96,36.0,34.8,35.84,192446.0,35.6663,35.7059,34.5157,35.5473,192446.0
2022-11-17 10:50:00,35.87,35.98,35.76,35.98,26172.0,35.577,35.6861,35.4679,35.6861,26172.0
2022-11-17 11:00:00,35.98,36.02,35.94,35.94,18184.0,35.6861,35.7258,35.6464,35.6464,18184.0
2022-11-17 11:10:00,35.94,35.96,35.61,35.81,170532.0,35.6464,35.6663,35.3191,35.5175,170532.0
2022-11-17 11:20:00,35.82,36.0,35.77,35.98,33006.0,35.5274,35.7059,35.4778,35.6861,33006.0
2022-11-17 11:30:00,35.97,36.02,35.95,36.0,11947.0,35.6762,35.7258,35.6564,35.7059,11947.0
2022-11-17 11:40:00,35.99,36.02,35.95,35.96,25229.0,35.696,35.7258,35.6564,35.6663,25229.0
2022-11-17 11:50:00,35.97,36.14,35.96,36.13,26577.0,35.6762,35.8448,35.6663,35.8349,26577.0
2022-11-17 12:00:00,36.13,36.15,36.08,36.09,29362.0,35.8349,35.8547,35.7853,35.7952,29362.0
2022-11-17 12:10:00,36.09,36.11,36.01,36.04,19690.0,35.7952,35.815,35.7159,35.7456,19690.0
2022-11-17 12:20:00,36.05,36.06,36.01,36.04,36584.0,35.7555,35.7655,35.7159,35.7456,36584.0
2022-11-17 12:30:00,36.04,36.09,36.03,36.09,31125.0,35.7456,35.7952,35.7357,35.7952,31125.0
2022-11-17 12:40:00,36.1,36.16,36.08,36.14,20945.0,35.8051,35.8646,35.7853,35.8448,20945.0
2022-11-17 12:50:00,36.14,36.21,36.13,36.18,18520.0,35.8448,35.9142,35.8349,35.8845,18520.0
2022-11-17 13:00:00,36.18,36.24,36.16,36.19,20552.0,35.8845,35.944,35.8646,35.8944,20552.0
2022-11-17 13:10:00,36.19,36.3,36.18,36.3,21445.0,35.8944,36.0035,35.8845,36.0035,21445.0
2022-11-17 13:20:00,36.3,36.32,36.24,36.28,15478.0,36.0035,36.0233,35.944,35.9837,15478.0
2022-11-17 13:30:00,36.28,36.31,36.22,36.31,21978.0,35.9837,36.0134,35.9241,36.0134,21978.0
2022-11-17 13:40:00,36.3,36.33,36.22,36.26,19598.0,36.0035,36.0332,35.9241,35.9638,19598.0
2022-11-17 13:50:00,36.25,36.31,36.25,36.3,19745.0,35.9539,36.0134,35.9539,36.0035,19745.0
2022-11-17 14:00:00,36.3,36.36,36.29,36.33,18649.0,36.0035,36.063,35.9936,36.0332,18649.0
2022-11-17 14:10:00,36.31,36.32,36.22,36.26,14902.0,36.0134,36.0233,35.9241,35.9638,14902.0
2022-11-17 14:20:00,36.26,36.29,36.22,36.27,14463.0,35.9638,35.9936,35.9241,35.9737,14463.0
2022-11-17 14:30:00,36.27,36.32,36.27,36.3,14924.0,35.9737,36.0233,35.9737,36.0035,14924.0
2022-11-17 14:40:00,36.3,36.36,36.25,36.34,44471.0,36.0035,36.063,35.9539,36.0432,44471.0
2022-11-17 14:50:00,36.34,36.4,36.32,36.38,14420.0,36.0432,36.1027,36.0233,36.0828,14420.0
2022-11-17 15:00:00,36.4,36.43,36.36,36.39,18685.0,36.1027,36.1324,36.063,36.0928,18685.0
2022-11-17 15:10:00,36.37,36.38,36.32,36.33,10942.0,36.0729,36.0828,36.0233,36.0332,10942.0
2022-11-17 15:20:00,36.32,36.35,36.29,36.34,33594.0,36.0233,36.0531,35.9936,36.0432,33594.0
2022-11-17 15:30:00,36.33,36.38,36.32,36.33,36942.0,36.0332,36.0828,36.0233,36.0332,36942.0
2022-11-17 15:40:00,36.34,36.48,36.33,36.47,46654.0,36.0432,36.182,36.0332,36.1721,46654.0
2022-11-17 15:50:00,36.47,36.51,36.41,36.47,292549.0,36.1721,36.2118,36.1126,36.1721,292549.0
2022-11-18 09:30:00,37.05,37.24,36.8,36.94,120666.0,36.7474,36.9358,36.4994,36.6383,120666.0
2022-11-18 09:40:00,36.98,36.99,36.78,36.85,31548.0,36.6779,36.6879,36.4796,36.549,31548.0
2022-11-18 09:50:00,36.88,36.89,36.79,36.8,52974.0,36.5788,36.5887,36.4895,36.4994,52974.0
2022-11-18 10:00:00,36.81,36.86,36.74,36.86,18600.0,36.5093,36.5589,36.4399,36.5589,18600.0
2022-11-18 10:10:00,36.86,36.94,36.83,36.88,22597.0,36.5589,36.6383,36.5292,36.5788,22597.0
2022-11-18 10:20:00,36.9,37.01,36.86,36.96,37015.0,36.5986,36.7077,36.5589,36.6581,37015.0
2022-11-18 10:30:00,36.96,37.03,36.94,37.0,25312.0,36.6581,36.7275,36.6383,36.6978,25312.0
2022-11-18 10:40:00,37.0,37.01,36.94,37.01,15469.0,36.6978,36.7077,36.6383,36.7077,15469.0
2022-11-18 10:50:00,37.01,37.08,36.91,36.93,31871.0,36.7077,36.7771,36.6085,36.6283,31871.0
2022-11-18 11:00:00,36.94,37.01,36.91,37.0,16316.0,36.6383,36.7077,36.6085,36.6978,16316.0
2022-11-18 11:10:00,36.99,37.01,36.94,36.98,37537.0,36.6879,36.7077,36.6383,36.6779,37537.0
2022-11-18 11:20:00,36.98,37.01,36.95,36.96,20885.0,36.6779,36.7077,36.6482,36.6581,20885.0
2022-11-18 11:30:00,36.97,37.13,36.97,37.1,18740.0,36.668,36.8267,36.668,36.797,18740.0
2022-11-18 11:40:00,37.11,37.19,37.09,37.16,28341.0,36.8069,36.8862,36.787,36.8565,28341.0
2022-11-18 11:50:00,37.16,37.23,37.15,37.17,18568.0,36.8565,36.9259,36.8466,36.8664,18568.0
2022-11-18 12:00:00,37.17,37.2,37.08,37.09,23968.0,36.8664,36.8961,36.7771,36.787,23968.0
2022-11-18 12:10:00,37.09,37.09,36.92,36.92,13858.0,36.787,36.787,36.6184,36.6184,13858.0
2022-11-18 12:20:00,36.91,36.96,36.89,36.95,18600.0,36.6085,36.6581,36.5887,36.6482,18600.0
2022-11-18 12:30:00,36.95,37.07,36.92,37.05,23286.0,36.6482,36.7672,36.6184,36.7474,23286.0
2022-11-18 12:40:00,37.05,37.05,36.96,36.98,24376.0,36.7474,36.7474,36.6581,36.6779,24376.0
2022-11-18 12:50:00,36.99,37.03,36.95,37.0,34978.0,36.6879,36.7275,36.6482,36.6978,34978.0
2022-11-18 13:00:00,37.0,37.04,36.97,37.03,31649.0,36.6978,36.7375,36.668,36.7275,31649.0
2022-11-18 13:10:00,37.03,37.03,36.97,36.98,26308.0,36.7275,36.7275,36.668,36.6779,26308.0
2022-11-18 13:20:00,36.99,37.01,36.91,37.0,23671.0,36.6879,36.7077,36.6085,36.6978,23671.0
2022-11-18 13:30:00,37.0,37.01,36.96,36.97,38187.0,36.6978,36.7077,36.6581,36.668,38187.0
2022-11-18 13:40:00,36.97,36.98,36.91,36.93,21387.0,36.668,36.6779,36.6085,36.6283,21387.0
2022-11-18 13:50:00,36.93,36.97,36.89,36.97,25615.0,36.6283,36.668,36.5887,36.668,25615.0
2022-11-18 14:00:00,36.97,37.04,36.95,37.0,77509.0,36.668,36.7375,36.6482,36.6978,77509.0
2022-11-18 14:10:00,36.99,37.02,36.97,36.98,38194.0,36.6879,36.7176,36.668,36.6779,38194.0
2022-11-18 14:20:00,36.98,37.02,36.93,36.94,188770.0,36.6779,36.7176,36.6283,36.6383,188770.0
2022-11-18 14:30:00,36.95,36.98,36.82,36.88,55524.0,36.6482,36.6779,36.5192,36.5788,55524.0
2022-11-18 14:40:00,36.88,36.88,36.82,36.83,25912.0,36.5788,36.5788,36.5192,36.5292,25912.0
2022-11-18 14:50:00,36.83,36.84,36.75,36.79,46699.0,36.5292,36.5391,36.4498,36.4895,46699.0
2022-11-18 15:00:00,36.79,36.85,36.78,36.83,79348.0,36.4895,36.549,36.4796,36.5292,79348.0
2022-11-18 15:10:00,36.84,36.87,36.79,36.83,30481.0,36.5391,36.5688,36.4895,36.5292,30481.0
2022-11-18 15:20:00,36.83,36.95,36.8,36.95,35292.0,36.5292,36.6482,36.4994,36.6482,35292.0
2022-11-18 15:30:00,36.95,37.05,36.95,37.04,42455.0,36.6482,36.7474,36.6482,36.7375,42455.0
2022-11-18 15:40:00,37.04,37.14,37.03,37.14,59643.0,36.7375,36.8366,36.7275,36.8366,59643.0
2022-11-18 15:50:00,37.14,37.19,37.02,37.12,250504.0,36.8366,36.8862,36.7176,36.8168,250504.0
2022-11-21 09:30:00,37.0,37.17,36.85,37.1,29891.0,36.6978,36.8664,36.549,36.797,29891.0
2022-11-21 09:40:00,37.1,37.11,36.86,37.1,29425.0,36.797,36.8069,36.5589,36.797,29425.0
2022-11-21 09:50:00,37.12,37.13,37.0,37.03,22706.0,36.8168,36.8267,36.6978,36.7275,22706.0
2022-11-21 10:00:00,37.03,37.1,36.98,37.0,35661.0,36.7275,36.797,36.6779,36.6978,35661.0
2022-11-21 10:10:00,37.0,37.03,36.88,36.91,20410.0,36.6978,36.7275,36.5788,36.6085,20410.0
2022-11-21 10:20:00,36.9,36.92,36.79,36.83,22525.0,36.5986,36.6184,36.4895,36.5292,22525.0
2022-11-21 10:30:00,36.82,36.89,36.79,36.82,30079.0,36.5192,36.5887,36.4895,36.5192,30079.0
2022-11-21 10:40:00,36.82,36.84,36.76,36.77,17645.0,36.5192,36.5391,36.4597,36.4697,17645.0
2022-11-21 10:50:00,36.77,36.84,36.72,36.79,27307.0,36.4697,36.5391,36.4201,36.4895,27307.0
2022-11-21 11:00:00,36.8,36.82,36.74,36.76,16753.0,36.4994,36.5192,36.4399,36.4597,16753.0
2022-11-21 11:10:00,36.75,36.75,36.66,36.7,19967.0,36.4498,36.4498,36.3606,36.4002,19967.0
2022-11-21 11:20:00,36.71,36.8,36.71,36.72,14477.0,36.4101,36.4994,36.4101,36.4201,14477.0
2022-11-21 11:30:00,36.74,36.83,36.74,36.77,15420.0,36.4399,36.5292,36.4399,36.4697,15420.0
2022-11-21 11:40:00,36.77,36.85,36.77,36.84,14842.0,36.4697,36.549,36.4697,36.5391,14842.0
2022-11-21 11:50:00,36.84,36.9,36.77,36.83,25019.0,36.5391,36.5986,36.4697,36.5292,25019.0
2022-11-21 12:00:00,36.83,36.97,36.83,36.96,11556.0,36.5292,36.668,36.5292,36.6581,11556.0
2022-11-21 12:10:00,36.95,37.01,36.95,36.98,14494.0,36.6482,36.7077,36.6482,36.6779,14494.0
2022-11-21 12:20:00,36.97,37.03,36.96,37.02,20783.0,36.668,36.7275,36.6581,36.7176,20783.0
2022-11-21 12:30:00,37.01,37.07,36.99,37.05,37107.0,36.7077,36.7672,36.6879,36.7474,37107.0
2022-11-21 12:40:00,37.04,37.13,37.03,37.11,19155.0,36.7375,36.8267,36.7275,36.8069,19155.0
2022-11-21 12:50:00,37.08,37.11,37.05,37.11,11240.0,36.7771,36.8069,36.7474,36.8069,11240.0
2022-11-21 13:00:00,37.12,37.18,37.11,37.18,12718.0,36.8168,36.8763,36.8069,36.8763,12718.0
2022-11-21 13:10:00,37.18,37.27,37.16,37.26,19443.0,36.8763,36.9656,36.8565,36.9557,19443.0
2022-11-21 13:20:00,37.25,37.25,37.16,37.17,22876.0,36.9457,36.9457,36.8565,36.8664,22876.0
2022-11-21 13:30:00,37.16,37.23,37.14,37.22,12421.0,36.8565,36.9259,36.8366,36.916,12421.0
2022-11-21 13:40:00,37.22,37.27,37.19,37.21,21601.0,36.916,36.9656,36.8862,36.9061,21601.0
2022-11-21 13:50:00,37.2,37.22,37.19,37.19,13345.0,36.8961,36.916,36.8862,36.8862,13345.0
2022-11-21 14:00:00,37.19,37.3,37.19,37.3,25110.0,36.8862,36.9953,36.8862,36.9953,25110.0
2022-11-21 14:10:00,37.3,37.3,37.24,37.27,14085.0,36.9953,36.9953,36.9358,36.9656,14085.0
2022-11-21 14:20:00,37.27,37.3,37.2,37.27,22967.0,36.9656,36.9953,36.8961,36.9656,22967.0
2022-11-21 14:30:00,37.27,37.3,37.24,37.27,18137.0,36.9656,36.9953,36.9358,36.9656,18137.0
2022-11-21 14:40:00,37.27,37.29,37.21,37.27,20154.0,36.9656,36.9854,36.9061,36.9656,20154.0
2022-11-21 14:50:00,37.28,37.28,37.2,37.23,21921.0,36.9755,36.9755,36.8961,36.9259,21921.0
2022-11-21 15:00:00,37.23,37.28,37.22,37.27,25881.0,36.9259,36.9755,36.916,36.9656,25881.0
2022-11-21 15:10:00,37.27,37.28,37.21,37.22,36946.0,36.9656,36.9755,36.9061,36.916,36946.0
2022-11-21 15:20:00,37.22,37.23,37.14,37.17,30624.0,36.916,36.9259,36.8366,36.8664,30624.0
2022-11-21 15:30:00,37.17,37.21,37.13,37.16,48687.0,36.8664,36.9061,36.8267,36.8565,48687.0
2022-11-21 15:40:00,37.16,37.21,37.14,37.2,48188.0,36.8565,36.9061,36.8366,36.8961,48188.0
2022-11-21 15:50:00,37.2,37.29,37.18,37.27,263878.0,36.8961,36.9854,36.8763,36.9656,263878.0
2022-11-22 09:30:00,37.63,37.73,37.51,37.67,43935.0,37.3226,37.4218,37.2036,37.3623,43935.0
2022-11-22 09:40:00,37.67,37.73,37.56,37.71,27548.0,37.3623,37.4218,37.2532,37.402,27548.0
2022-11-22 09:50:00,37.7,37.88,37.65,37.82,94700.0,37.3921,37.5706,37.3425,37.5111,94700.0
2022-11-22 10:00:00,37.81,37.99,37.79,37.99,90911.0,37.5012,37.6797,37.4813,37.6797,90911.0
2022-11-22 10:10:00,38.0,38.1,37.94,37.99,290771.0,37.6896,37.7888,37.6301,37.6797,290771.0
2022-11-22 10:20:00,38.0,38.04,37.92,37.98,116557.0,37.6896,37.7293,37.6103,37.6698,116557.0
2022-11-22 10:30:00,37.98,38.04,37.94,37.99,80991.0,37.6698,37.7293,37.6301,37.6797,80991.0
2022-11-22 10:40:00,38.0,38.01,37.95,37.99,41372.0,37.6896,37.6995,37.64,37.6797,41372.0
2022-11-22 10:50:00,37.98,38.02,37.92,38.02,133482.0,37.6698,37.7094,37.6103,37.7094,133482.0
2022-11-22 11:00:00,38.02,38.06,37.95,38.02,30331.0,37.7094,37.7491,37.64,37.7094,30331.0
2022-11-22 11:10:00,38.02,38.03,37.93,38.03,57678.0,37.7094,37.7194,37.6202,37.7194,57678.0
2022-11-22 11:20:00,38.03,38.04,37.95,37.95,19771.0,37.7194,37.7293,37.64,37.64,19771.0
2022-11-22 11:30:00,37.95,38.01,37.95,38.0,18403.0,37.64,37.6995,37.64,37.6896,18403.0
2022-11-22 11:40:00,38.0,38.03,37.98,38.02,22697.0,37.6896,37.7194,37.6698,37.7094,22697.0
2022-11-22 11:50:00,38.02,38.07,38.01,38.07,21010.0,37.7094,37.759,37.6995,37.759,21010.0
2022-11-22 12:00:00,38.06,38.12,38.02,38.04,24945.0,37.7491,37.8086,37.7094,37.7293,24945.0
2022-11-22 12:10:00,38.04,38.06,37.99,38.01,23500.0,37.7293,37.7491,37.6797,37.6995,23500.0
2022-11-22 12:20:00,38.0,38.02,37.95,38.02,55788.0,37.6896,37.7094,37.64,37.7094,55788.0
2022-11-22 12:30:00,38.01,38.07,38.0,38.05,13942.0,37.6995,37.759,37.6896,37.7392,13942.0
2022-11-22 12:40:00,38.05,38.07,38.03,38.05,14934.0,37.7392,37.759,37.7194,37.7392,14934.0
2022-11-22 12:50:00,38.05,38.05,38.0,38.02,17017.0,37.7392,37.7392,37.6896,37.7094,17017.0
2022-11-22 13:00:00,38.02,38.08,38.0,38.08,26175.0,37.7094,37.769,37.6896,37.769,26175.0
2022-11-22 13:10:00,38.08,38.1,38.04,38.06,19803.0,37.769,37.7888,37.7293,37.7491,19803.0
2022-11-22 13:20:00,38.07,38.11,38.06,38.09,21324.0,37.759,37.7987,37.7491,37.7789,21324.0
2022-11-22 13:30:00,38.09,38.11,38.08,38.11,14705.0,37.7789,37.7987,37.769,37.7987,14705.0
2022-11-22 13:40:00,38.11,38.14,38.08,38.11,18602.0,37.7987,37.8285,37.769,37.7987,18602.0
2022-11-22 13:50:00,38.12,38.14,38.09,38.14,24387.0,37.8086,37.8285,37.7789,37.8285,24387.0
2022-11-22 14:00:00,38.13,38.15,38.08,38.1,15573.0,37.8185,37.8384,37.769,37.7888,15573.0
2022-11-22 14:10:00,38.09,38.12,38.05,38.12,16759.0,37.7789,37.8086,37.7392,37.8086,16759.0
2022-11-22 14:20:00,38.12,38.13,38.06,38.09,23676.0,37.8086,37.8185,37.7491,37.7789,23676.0
2022-11-22 14:30:00,38.1,38.15,38.08,38.15,29942.0,37.7888,37.8384,37.769,37.8384,29942.0
2022-11-22 14:40:00,38.15,38.16,38.11,38.16,21019.0,37.8384,37.8483,37.7987,37.8483,21019.0
2022-11-22 14:50:00,38.16,38.2,38.15,38.19,21537.0,37.8483,37.888,37.8384,37.8781,21537.0
2022-11-22 15:00:00,38.19,38.23,38.17,38.22,15669.0,37.8781,37.9177,37.8582,37.9078,15669.0
2022-11-22 15:10:00,38.22,38.23,38.19,38.2,19684.0,37.9078,37.9177,37.8781,37.888,19684.0
2022-11-22 15:20:00,38.2,38.23,38.17,38.22,38404.0,37.888,37.9177,37.8582,37.9078,38404.0
2022-11-22 15:30:00,38.21,38.24,38.2,38.22,28492.0,37.8979,37.9276,37.888,37.9078,28492.0
2022-11-22 15:40:00,38.23,38.28,38.2,38.27,57835.0,37.9177,37.9673,37.888,37.9574,57835.0
2022-11-22 15:50:00,38.28,38.31,38.19,38.23,228796.0,37.9673,37.9971,37.8781,37.9177,228796.0
2022-11-23 09:30:00,38.33,38.45,38.14,38.24,38889.0,38.0169,38.1359,37.8285,37.9276,38889.0
2022-11-23 09:40:00,38.25,38.43,38.23,38.36,35720.0,37.9376,38.1161,37.9177,38.0467,35720.0
2022-11-23 09:50:00,38.36,38.42,38.3,38.3,26793.0,38.0467,38.1062,37.9872,37.9872,26793.0
2022-11-23 10:00:00,38.3,38.35,38.23,38.31,22536.0,37.9872,38.0368,37.9177,37.9971,22536.0
2022-11-23 10:10:00,38.31,38.4,38.25,38.29,23011.0,37.9971,38.0863,37.9376,37.9772,23011.0
2022-11-23 10:20:00,38.3,38.37,38.28,38.34,15093.0,37.9872,38.0566,37.9673,38.0268,15093.0
2022-11-23 10:30:00,38.34,38.37,38.27,38.3,13609.0,38.0268,38.0566,37.9574,37.9872,13609.0
2022-11-23 10:40:00,38.3,38.37,38.28,38.34,26777.0,37.9872,38.0566,37.9673,38.0268,26777.0
2022-11-23 10:50:00,38.34,38.37,38.26,38.27,17226.0,38.0268,38.0566,37.9475,37.9574,17226.0
2022-11-23 11:00:00,38.27,38.32,38.23,38.28,22604.0,37.9574,38.007,37.9177,37.9673,22604.0
2022-11-23 11:10:00,38.28,38.33,38.27,38.27,20450.0,37.9673,38.0169,37.9574,37.9574,20450.0
2022-11-23 11:20:00,38.27,38.29,38.16,38.2,18223.0,37.9574,37.9772,37.8483,37.888,18223.0
2022-11-23 11:30:00,38.2,38.22,38.14,38.17,19277.0,37.888,37.9078,37.8285,37.8582,19277.0
2022-11-23 11:40:00,38.16,38.16,38.0,38.02,21381.0,37.8483,37.8483,37.6896,37.7094,21381.0
2022-11-23 11:50:00,38.0,38.04,37.91,37.93,26969.0,37.6896,37.7293,37.6003,37.6202,26969.0
2022-11-23 12:00:00,37.92,37.95,37.85,37.86,48878.0,37.6103,37.64,37.5408,37.5508,48878.0
2022-11-23 12:10:00,37.86,37.91,37.82,37.82,48051.0,37.5508,37.6003,37.5111,37.5111,48051.0
2022-11-23 12:20:00,37.82,37.99,37.82,37.98,18128.0,37.5111,37.6797,37.5111,37.6698,18128.0
2022-11-23 12:30:00,37.98,37.99,37.87,37.9,19998.0,37.6698,37.6797,37.5607,37.5904,19998.0
2022-11-23 12:40:00,37.89,37.9,37.84,37.9,12983.0,37.5805,37.5904,37.5309,37.5904,12983.0
2022-11-23 12:50:00,37.91,37.91,37.77,37.82,19766.0,37.6003,37.6003,37.4615,37.5111,19766.0
2022-11-23 13:00:00,37.8,37.86,37.79,37.86,16003.0,37.4912,37.5508,37.4813,37.5508,16003.0
2022-11-23 13:10:00,37.87,37.88,37.84,37.88,11392.0,37.5607,37.5706,37.5309,37.5706,11392.0
2022-11-23 13:20:00,37.88,37.96,37.87,37.95,12676.0,37.5706,37.6499,37.5607,37.64,12676.0
2022-11-23 13:30:00,37.95,37.99,37.94,37.97,22317.0,37.64,37.6797,37.6301,37.6599,22317.0
2022-11-23 13:40:00,37.97,37.98,37.93,37.95,13830.0,37.6599,37.6698,37.6202,37.64,13830.0
2022-11-23 13:50:00,37.95,37.96,37.91,37.93,11411.0,37.64,37.6499,37.6003,37.6202,11411.0
2022-11-23 14:00:00,37.94,38.16,37.92,38.09,31611.0,37.6301,37.8483,37.6103,37.7789,31611.0
2022-11-23 14:10:00,38.1,38.1,37.99,38.0,18998.0,37.7888,37.7888,37.6797,37.6896,18998.0
2022-11-23 14:20:00,38.0,38.11,37.99,38.07,22049.0,37.6896,37.7987,37.6797,37.759,22049.0
2022-11-23 14:30:00,38.05,38.05,37.89,37.9,21273.0,37.7392,37.7392,37.5805,37.5904,21273.0
2022-11-23 14:40:00,37.9,38.0,37.89,38.0,26710.0,37.5904,37.6896,37.5805,37.6896,26710.0
2022-11-23 14:50:00,38.0,38.02,37.94,37.94,20883.0,37.6896,37.7094,37.6301,37.6301,20883.0
2022-11-23 15:00:00,37.94,37.97,37.92,37.95,24400.0,37.6301,37.6599,37.6103,37.64,24400.0
2022-11-23 15:10:00,37.95,38.0,37.92,37.98,25770.0,37.64,37.6896,37.6103,37.6698,25770.0
2022-11-23 15:20:00,37.98,37.99,37.92,37.95,27051.0,37.6698,37.6797,37.6103,37.64,27051.0
2022-11-23 15:30:00,37.95,38.02,37.93,38.02,30300.0,37.64,37.7094,37.6202,37.7094,30300.0
2022-11-23 15:40:00,38.02,38.07,38.0,38.01,60692.0,37.7094,37.759,37.6896,37.6995,60692.0
2022-11-23 15:50:00,38.01,38.08,37.99,38.03,125299.0,37.6995,37.769,37.6797,37.7194,125299.0
2022-11-25 09:30:00,38.07,38.25,37.93,38.14,23925.0,37.759,37.9376,37.6202,37.8285,23925.0
2022-11-25 09:40:00,38.12,38.24,38.12,38.23,22220.0,37.8086,37.9276,37.8086,37.9177,22220.0
2022-11-25 09:50:00,38.22,38.23,38.1,38.1,14456.0,37.9078,37.9177,37.7888,37.7888,14456.0
2022-11-25 10:00:00,38.11,38.19,38.06,38.14,22269.0,37.7987,37.8781,37.7491,37.8285,22269.0
2022-11-25 10:10:00,38.15,38.15,38.04,38.05,10488.0,37.8384,37.8384,37.7293,37.7392,10488.0
2022-11-25 10:20:00,38.05,38.09,38.01,38.08,13230.0,37.7392,37.7789,37.6995,37.769,13230.0
2022-11-25 10:30:00,38.08,38.09,38.02,38.06,17036.0,37.769,37.7789,37.7094,37.7491,17036.0
2022-11-25 10:40:00,38.07,38.12,38.06,38.09,15641.0,37.759,37.8086,37.7491,37.7789,15641.0
2022-11-25 10:50:00,38.08,38.08,38.03,38.05,10572.0,37.769,37.769,37.7194,37.7392,10572.0
2022-11-25 11:00:00,38.06,38.07,38.03,38.04,9845.0,37.7491,37.759,37.7194,37.7293,9845.0
2022-11-25 11:10:00,38.04,38.07,38.0,38.03,14291.0,37.7293,37.759,37.6896,37.7194,14291.0
2022-11-25 11:20:00,38.03,38.04,37.96,37.97,13437.0,37.7194,37.7293,37.6499,37.6599,13437.0
2022-11-25 11:30:00,37.97,37.99,37.95,37.98,14844.0,37.6599,37.6797,37.64,37.6698,14844.0
2022-11-25 11:40:00,37.98,38.0,37.95,37.99,15217.0,37.6698,37.6896,37.64,37.6797,15217.0
2022-11-25 11:50:00,38.0,38.03,37.98,37.99,17277.0,37.6896,37.7194,37.6698,37.6797,17277.0
2022-11-25 12:00:00,37.98,38.0,37.95,37.97,15058.0,37.6698,37.6896,37.64,37.6599,15058.0
2022-11-25 12:10:00,37.96,37.98,37.92,37.98,20385.0,37.6499,37.6698,37.6103,37.6698,20385.0
2022-11-25 12:20:00,37.98,37.98,37.92,37.95,16487.0,37.6698,37.6698,37.6103,37.64,16487.0
2022-11-25 12:30:00,37.94,37.97,37.91,37.93,44329.0,37.6301,37.6599,37.6003,37.6202,44329.0
2022-11-25 12:40:00,37.93,37.94,37.88,37.9,44324.0,37.6202,37.6301,37.5706,37.5904,44324.0
2022-11-25 12:50:00,37.9,38.02,37.9,38.02,110009.0,37.5904,37.7094,37.5904,37.7094,110009.0
2022-11-28 09:30:00,37.61,37.69,37.45,37.48,42341.0,37.3028,37.3821,37.1441,37.1739,42341.0
2022-11-28 09:40:00,37.48,37.52,37.32,37.39,42633.0,37.1739,37.2135,37.0152,37.0846,42633.0
2022-11-28 09:50:00,37.39,37.42,37.2,37.23,29167.0,37.0846,37.1143,36.8961,36.9259,29167.0
2022-11-28 10:00:00,37.22,37.29,37.14,37.26,39030.0,36.916,36.9854,36.8366,36.9557,39030.0
2022-11-28 10:10:00,37.27,37.41,37.24,37.37,33853.0,36.9656,37.1044,36.9358,37.0648,33853.0
2022-11-28 10:20:00,37.36,37.41,37.27,37.33,26849.0,37.0548,37.1044,36.9656,37.0251,26849.0
2022-11-28 10:30:00,37.34,37.44,37.33,37.4,22567.0,37.035,37.1342,37.0251,37.0945,22567.0
2022-11-28 10:40:00,37.41,37.44,37.38,37.38,15966.0,37.1044,37.1342,37.0747,37.0747,15966.0
2022-11-28 10:50:00,37.39,37.39,37.31,37.32,18891.0,37.0846,37.0846,37.0052,37.0152,18891.0
2022-11-28 11:00:00,37.31,37.35,37.26,37.29,35590.0,37.0052,37.0449,36.9557,36.9854,35590.0
2022-11-28 11:10:00,37.29,37.35,37.26,37.32,58777.0,36.9854,37.0449,36.9557,37.0152,58777.0
2022-11-28 11:20:00,37.31,37.34,37.26,37.27,28065.0,37.0052,37.035,36.9557,36.9656,28065.0
2022-11-28 11:30:00,37.28,37.4,37.28,37.39,15715.0,36.9755,37.0945,36.9755,37.0846,15715.0
2022-11-28 11:40:00,37.39,37.47,37.38,37.47,21140.0,37.0846,37.1639,37.0747,37.1639,21140.0
2022-11-28 11:50:00,37.47,37.53,37.46,37.48,21637.0,37.1639,37.2234,37.154,37.1739,21637.0
2022-11-28 12:00:00,37.48,37.52,37.36,37.41,31876.0,37.1739,37.2135,37.0548,37.1044,31876.0
2022-11-28 12:10:00,37.41,37.51,37.39,37.5,16917.0,37.1044,37.2036,37.0846,37.1937,16917.0
2022-11-28 12:20:00,37.5,37.52,37.47,37.47,17954.0,37.1937,37.2135,37.1639,37.1639,17954.0
2022-11-28 12:30:00,37.48,37.55,37.48,37.54,15633.0,37.1739,37.2433,37.1739,37.2334,15633.0
2022-11-28 12:40:00,37.54,37.54,37.43,37.43,15126.0,37.2334,37.2334,37.1243,37.1243,15126.0
2022-11-28 12:50:00,37.43,37.43,37.32,37.35,29020.0,37.1243,37.1243,37.0152,37.0449,29020.0
2022-11-28 13:00:00,37.35,37.39,37.32,37.34,45037.0,37.0449,37.0846,37.0152,37.035,45037.0
2022-11-28 13:10:00,37.34,37.4,37.34,37.35,26916.0,37.035,37.0945,37.035,37.0449,26916.0
2022-11-28 13:20:00,37.35,37.36,37.25,37.27,31175.0,37.0449,37.0548,36.9457,36.9656,31175.0
2022-11-28 13:30:00,37.25,37.3,37.22,37.29,22500.0,36.9457,36.9953,36.916,36.9854,22500.0
2022-11-28 13:40:00,37.29,37.29,37.2,37.21,14836.0,36.9854,36.9854,36.8961,36.9061,14836.0
2022-11-28 13:50:00,37.21,37.22,37.08,37.12,18412.0,36.9061,36.916,36.7771,36.8168,18412.0
2022-11-28 14:00:00,37.12,37.13,37.07,37.07,12922.0,36.8168,36.8267,36.7672,36.7672,12922.0
2022-11-28 14:10:00,37.07,37.1,37.05,37.09,18377.0,36.7672,36.797,36.7474,36.787,18377.0
2022-11-28 14:20:00,37.08,37.1,37.04,37.04,12951.0,36.7771,36.797,36.7375,36.7375,12951.0
2022-11-28 14:30:00,37.04,37.09,37.0,37.07,22277.0,36.7375,36.787,36.6978,36.7672,22277.0
2022-11-28 14:40:00,37.06,37.08,37.03,37.04,14614.0,36.7573,36.7771,36.7275,36.7375,14614.0
2022-11-28 14:50:00,37.04,37.05,36.98,36.99,18333.0,36.7375,36.7474,36.6779,36.6879,18333.0
2022-11-28 15:00:00,37.0,37.0,36.91,36.91,50147.0,36.6978,36.6978,36.6085,36.6085,50147.0
2022-11-28 15:10:00,36.92,36.94,36.85,36.85,31536.0,36.6184,36.6383,36.549,36.549,31536.0
2022-11-28 15:20:00,36.86,36.93,36.82,36.93,40363.0,36.5589,36.6283,36.5192,36.6283,40363.0
2022-11-28 15:30:00,36.92,36.95,36.86,36.93,50052.0,36.6184,36.6482,36.5589,36.6283,50052.0
2022-11-28 15:40:00,36.93,36.99,36.91,36.91,63795.0,36.6283,36.6879,36.6085,36.6085,63795.0
2022-11-28 15:50:00,36.91,37.07,36.91,37.02,186558.0,36.6085,36.7672,36.6085,36.7176,186558.0
2022-11-29 09:30:00,37.15,37.27,36.96,37.12,28021.0,36.8466,36.9656,36.6581,36.8168,28021.0
2022-11-29 09:40:00,37.13,37.27,37.11,37.14,47999.0,36.8267,36.9656,36.8069,36.8366,47999.0
2022-11-29 09:50:00,37.13,37.25,37.08,37.21,30694.0,36.8267,36.9457,36.7771,36.9061,30694.0
2022-11-29 10:00:00,37.22,37.24,37.12,37.21,15361.0,36.916,36.9358,36.8168,36.9061,15361.0
2022-11-29 10:10:00,37.22,37.26,37.17,37.24,14895.0,36.916,36.9557,36.8664,36.9358,14895.0
2022-11-29 10:20:00,37.25,37.33,37.22,37.33,73739.0,36.9457,37.0251,36.916,37.0251,73739.0
2022-11-29 10:30:00,37.33,37.36,37.25,37.27,18024.0,37.0251,37.0548,36.9457,36.9656,18024.0
2022-11-29 10:40:00,37.27,37.27,37.19,37.23,11170.0,36.9656,36.9656,36.8862,36.9259,11170.0
2022-11-29 10:50:00,37.23,37.25,37.18,37.22,14265.0,36.9259,36.9457,36.8763,36.916,14265.0
2022-11-29 11:00:00,37.21,37.29,37.14,37.14,15058.0,36.9061,36.9854,36.8366,36.8366,15058.0
2022-11-29 11:10:00,37.14,37.19,37.09,37.1,11510.0,36.8366,36.8862,36.787,36.797,11510.0
2022-11-29 11:20:00,37.09,37.15,37.09,37.1,13963.0,36.787,36.8466,36.787,36.797,13963.0
2022-11-29 11:30:00,37.1,37.16,37.1,37.14,8545.0,36.797,36.8565,36.797,36.8366,8545.0
2022-11-29 11:40:00,37.13,37.13,37.02,37.06,32780.0,36.8267,36.8267,36.7176,36.7573,32780.0
2022-11-29 11:50:00,37.05,37.11,37.0,37.11,19076.0,36.7474,36.8069,36.6978,36.8069,19076.0
2022-11-29 12:00:00,37.11,37.18,37.1,37.13,18729.0,36.8069,36.8763,36.797,36.8267,18729.0
2022-11-29 12:10:00,37.12,37.14,37.1,37.13,10072.0,36.8168,36.8366,36.797,36.8267,10072.0
2022-11-29 12:20:00,37.15,37.15,37.1,37.12,13598.0,36.8466,36.8466,36.797,36.8168,13598.0
2022-11-29 12:30:00,37.13,37.2,37.13,37.2,13137.0,36.8267,36.8961,36.8267,36.8961,13137.0
2022-11-29 12:40:00,37.19,37.21,37.15,37.16,6113.0,36.8862,36.9061,36.8466,36.8565,6113.0
2022-11-29 12:50:00,37.17,37.2,37.17,37.18,7609.0,36.8664,36.8961,36.8664,36.8763,7609.0
2022-11-29 13:00:00,37.18,37.22,37.16,37.16,8561.0,36.8763,36.916,36.8565,36.8565,8561.0
2022-11-29 13:10:00,37.17,37.25,37.16,37.2,11115.0,36.8664,36.9457,36.8565,36.8961,11115.0
2022-11-29 13:20:00,37.2,37.21,37.15,37.16,8280.0,36.8961,36.9061,36.8466,36.8565,8280.0
2022-11-29 13:30:00,37.17,37.19,37.14,37.15,16306.0,36.8664,36.8862,36.8366,36.8466,16306.0
2022-11-29 13:40:00,37.15,37.18,37.12,37.16,7738.0,36.8466,36.8763,36.8168,36.8565,7738.0
2022-11-29 13:50:00,37.16,37.21,37.14,37.2,10750.0,36.8565,36.9061,36.8366,36.8961,10750.0
2022-11-29 14:00:00,37.21,37.33,37.21,37.33,15839.0,36.9061,37.0251,36.9061,37.0251,15839.0
2022-11-29 14:10:00,37.33,37.33,37.28,37.32,10493.0,37.0251,37.0251,36.9755,37.0152,10493.0
2022-11-29 14:20:00,37.32,37.33,37.21,37.22,20210.0,37.0152,37.0251,36.9061,36.916,20210.0
2022-11-29 14:30:00,37.21,37.22,37.17,37.19,10117.0,36.9061,36.916,36.8664,36.8862,10117.0
2022-11-29 14:40:00,37.19,37.2,37.12,37.14,9970.0,36.8862,36.8961,36.8168,36.8366,9970.0
2022-11-29 14:50:00,37.14,37.17,37.12,37.17,10321.0,36.8366,36.8664,36.8168,36.8664,10321.0
2022-11-29 15:00:00,37.16,37.21,37.14,37.2,16661.0,36.8565,36.9061,36.8366,36.8961,16661.0
2022-11-29 15:10:00,37.2,37.2,37.15,37.15,16133.0,36.8961,36.8961,36.8466,36.8466,16133.0
2022-11-29 15:20:00,37.16,37.19,37.12,37.16,26440.0,36.8565,36.8862,36.8168,36.8565,26440.0
2022-11-29 15:30:00,37.16,37.27,37.16,37.22,25778.0,36.8565,36.9656,36.8565,36.916,25778.0
2022-11-29 15:40:00,37.21,37.24,37.13,37.16,38598.0,36.9061,36.9358,36.8267,36.8565,38598.0
2022-11-29 15:50:00,37.16,37.22,37.14,37.21,140816.0,36.8565,36.916,36.8366,36.9061,140816.0
2022-11-30 09:30:00,37.23,37.25,37.13,37.14,24748.0,36.9259,36.9457,36.8267,36.8366,24748.0
2022-11-30 09:40:00,37.15,37.19,36.99,36.99,14607.0,36.8466,36.8862,36.6879,36.6879,14607.0
2022-11-30 09:50:00,36.98,37.09,36.94,37.07,15340.0,36.6779,36.787,36.6383,36.7672,15340.0
2022-11-30 10:00:00,37.09,37.13,37.03,37.11,21517.0,36.787,36.8267,36.7275,36.8069,21517.0
2022-11-30 10:10:00,37.13,37.14,37.03,37.06,15432.0,36.8267,36.8366,36.7275,36.7573,15432.0
2022-11-30 10:20:00,37.05,37.05,36.9,36.95,19141.0,36.7474,36.7474,36.5986,36.6482,19141.0
2022-11-30 10:30:00,36.95,36.97,36.92,36.97,27033.0,36.6482,36.668,36.6184,36.668,27033.0
2022-11-30 10:40:00,36.98,37.05,36.97,36.98,19408.0,36.6779,36.7474,36.668,36.6779,19408.0
2022-11-30 10:50:00,36.98,37.04,36.94,37.01,14743.0,36.6779,36.7375,36.6383,36.7077,14743.0
2022-11-30 11:00:00,37.02,37.06,36.96,37.06,27779.0,36.7176,36.7573,36.6581,36.7573,27779.0
2022-11-30 11:10:00,37.06,37.15,37.06,37.14,16935.0,36.7573,36.8466,36.7573,36.8366,16935.0
2022-11-30 11:20:00,37.15,37.21,37.14,37.2,17092.0,36.8466,36.9061,36.8366,36.8961,17092.0
2022-11-30 11:30:00,37.2,37.22,37.18,37.22,15951.0,36.8961,36.916,36.8763,36.916,15951.0
2022-11-30 11:40:00,37.23,37.28,37.19,37.28,25269.0,36.9259,36.9755,36.8862,36.9755,25269.0
2022-11-30 11:50:00,37.28,37.28,37.06,37.12,16005.0,36.9755,36.9755,36.7573,36.8168,16005.0
2022-11-30 12:00:00,37.13,37.14,37.02,37.03,14556.0,36.8267,36.8366,36.7176,36.7275,14556.0
2022-11-30 12:10:00,37.04,37.05,36.94,36.95,9778.0,36.7375,36.7474,36.6383,36.6482,9778.0
2022-11-30 12:20:00,36.93,36.95,36.9,36.95,10120.0,36.6283,36.6482,36.5986,36.6482,10120.0
2022-11-30 12:30:00,36.95,36.96,36.87,36.87,11630.0,36.6482,36.6581,36.5688,36.5688,11630.0
2022-11-30 12:40:00,36.87,36.92,36.84,36.87,24427.0,36.5688,36.6184,36.5391,36.5688,24427.0
2022-11-30 12:50:00,36.87,36.91,36.87,36.89,15012.0,36.5688,36.6085,36.5688,36.5887,15012.0
2022-11-30 13:00:00,36.89,36.91,36.86,36.88,10056.0,36.5887,36.6085,36.5589,36.5788,10056.0
2022-11-30 13:10:00,36.88,36.89,36.83,36.88,11454.0,36.5788,36.5887,36.5292,36.5788,11454.0
2022-11-30 13:20:00,36.88,36.9,36.86,36.89,8820.0,36.5788,36.5986,36.5589,36.5887,8820.0
2022-11-30 13:30:00,36.88,37.26,36.83,37.23,32691.0,36.5788,36.9557,36.5292,36.9259,32691.0
2022-11-30 13:40:00,37.24,37.27,37.06,37.12,22834.0,36.9358,36.9656,36.7573,36.8168,22834.0
2022-11-30 13:50:00,37.12,37.33,37.12,37.31,15459.0,36.8168,37.0251,36.8168,37.0052,15459.0
2022-11-30 14:00:00,37.31,37.46,37.31,37.41,21084.0,37.0052,37.154,37.0052,37.1044,21084.0
2022-11-30 14:10:00,37.41,37.59,37.39,37.58,23739.0,37.1044,37.283,37.0846,37.273,23739.0
2022-11-30 14:20:00,37.58,37.63,37.53,37.61,25994.0,37.273,37.3226,37.2234,37.3028,25994.0
2022-11-30 14:30:00,37.61,37.62,37.55,37.55,13818.0,37.3028,37.3127,37.2433,37.2433,13818.0
2022-11-30 14:40:00,37.55,37.63,37.55,37.59,18397.0,37.2433,37.3226,37.2433,37.283,18397.0
2022-11-30 14:50:00,37.59,37.64,37.57,37.61,17281.0,37.283,37.3325,37.2631,37.3028,17281.0
2022-11-30 15:00:00,37.61,37.71,37.6,37.63,57333.0,37.3028,37.402,37.2929,37.3226,57333.0
2022-11-30 15:10:00,37.62,37.68,37.61,37.64,96566.0,37.3127,37.3722,37.3028,37.3325,96566.0
2022-11-30 15:20:00,37.64,37.64,37.48,37.52,66435.0,37.3325,37.3325,37.1739,37.2135,66435.0
2022-11-30 15:30:00,37.52,37.67,37.51,37.58,149743.0,37.2135,37.3623,37.2036,37.273,149743.0
2022-11-30 15:40:00,37.58,37.63,37.53,37.6,124683.0,37.273,37.3226,37.2234,37.2929,124683.0
2022-11-30 15:50:00,37.6,37.74,37.56,37.67,531398.0,37.2929,37.4317,37.2532,37.3623,531398.0
2022-12-01 09:30:00,37.84,38.02,37.51,37.68,37552.0,37.5309,37.7094,37.2036,37.3722,37552.0
2022-12-01 09:40:00,37.69,37.8,37.62,37.78,26705.0,37.3821,37.4912,37.3127,37.4714,26705.0
2022-12-01 09:50:00,37.78,37.95,37.78,37.92,24466.0,37.4714,37.64,37.4714,37.6103,24466.0
2022-12-01 10:00:00,37.96,37.98,37.78,37.87,62675.0,37.6499,37.6698,37.4714,37.5607,62675.0
2022-12-01 10:10:00,37.88,37.89,37.74,37.78,66518.0,37.5706,37.5805,37.4317,37.4714,66518.0
2022-12-01 10:20:00,37.76,37.79,37.64,37.78,25280.0,37.4516,37.4813,37.3325,37.4714,25280.0
2022-12-01 10:30:00,37.78,37.81,37.69,37.8,48734.0,37.4714,37.5012,37.3821,37.4912,48734.0
2022-12-01 10:40:00,37.8,37.86,37.72,37.85,47046.0,37.4912,37.5508,37.4119,37.5408,47046.0
2022-12-01 10:50:00,37.85,37.93,37.83,37.92,31988.0,37.5408,37.6202,37.521,37.6103,31988.0
2022-12-01 11:00:00,37.91,38.01,37.89,38.0,23830.0,37.6003,37.6995,37.5805,37.6896,23830.0
2022-12-01 11:10:00,38.01,38.03,37.93,38.0,23627.0,37.6995,37.7194,37.6202,37.6896,23627.0
2022-12-01 11:20:00,38.0,38.09,37.99,38.05,30423.0,37.6896,37.7789,37.6797,37.7392,30423.0
2022-12-01 11:30:00,38.05,38.13,38.02,38.13,32398.0,37.7392,37.8185,37.7094,37.8185,32398.0
2022-12-01 11:40:00,38.12,38.15,38.09,38.11,26861.0,37.8086,37.8384,37.7789,37.7987,26861.0
2022-12-01 11:50:00,38.1,38.13,38.04,38.07,14639.0,37.7888,37.8185,37.7293,37.759,14639.0
2022-12-01 12:00:00,38.06,38.07,37.86,37.9,12893.0,37.7491,37.759,37.5508,37.5904,12893.0
2022-12-01 12:10:00,37.89,38.01,37.88,37.95,15440.0,37.5805,37.6995,37.5706,37.64,15440.0
2022-12-01 12:20:00,37.96,38.06,37.96,38.05,12110.0,37.6499,37.7491,37.6499,37.7392,12110.0
2022-12-01 12:30:00,38.04,38.12,38.03,38.1,48903.0,37.7293,37.8086,37.7194,37.7888,48903.0
2022-12-01 12:40:00,38.11,38.12,38.06,38.09,23980.0,37.7987,37.8086,37.7491,37.7789,23980.0
2022-12-01 12:50:00,38.09,38.2,38.09,38.2,29856.0,37.7789,37.888,37.7789,37.888,29856.0
2022-12-01 13:00:00,38.21,38.27,38.18,38.26,27770.0,37.8979,37.9574,37.8681,37.9475,27770.0
2022-12-01 13:10:00,38.26,38.28,38.1,38.12,20854.0,37.9475,37.9673,37.7888,37.8086,20854.0
2022-12-01 13:20:00,38.13,38.14,38.03,38.04,12162.0,37.8185,37.8285,37.7194,37.7293,12162.0
2022-12-01 13:30:00,38.04,38.11,38.01,38.05,13065.0,37.7293,37.7987,37.6995,37.7392,13065.0
2022-12-01 13:40:00,38.05,38.12,38.05,38.12,11680.0,37.7392,37.8086,37.7392,37.8086,11680.0
2022-12-01 13:50:00,38.12,38.13,38.07,38.1,17139.0,37.8086,37.8185,37.759,37.7888,17139.0
2022-12-01 14:00:00,38.1,38.1,38.01,38.04,15598.0,37.7888,37.7888,37.6995,37.7293,15598.0
2022-12-01 14:10:00,38.03,38.13,38.03,38.12,17085.0,37.7194,37.8185,37.7194,37.8086,17085.0
2022-12-01 14:20:00,38.12,38.24,38.11,38.23,46344.0,37.8086,37.9276,37.7987,37.9177,46344.0
2022-12-01 14:30:00,38.23,38.31,38.23,38.29,52040.0,37.9177,37.9971,37.9177,37.9772,52040.0
2022-12-01 14:40:00,38.29,38.35,38.28,38.34,39327.0,37.9772,38.0368,37.9673,38.0268,39327.0
2022-12-01 14:50:00,38.34,38.36,38.27,38.28,25505.0,38.0268,38.0467,37.9574,37.9673,25505.0
2022-12-01 15:00:00,38.27,38.38,38.25,38.36,54587.0,37.9574,38.0665,37.9376,38.0467,54587.0
2022-12-01 15:10:00,38.36,38.38,38.34,38.38,93216.0,38.0467,38.0665,38.0268,38.0665,93216.0
2022-12-01 15:20:00,38.39,38.4,38.3,38.33,30220.0,38.0764,38.0863,37.9872,38.0169,30220.0
2022-12-01 15:30:00,38.33,38.44,38.32,38.44,51919.0,38.0169,38.126,38.007,38.126,51919.0
2022-12-01 15:40:00,38.44,38.48,38.41,38.42,85744.0,38.126,38.1657,38.0963,38.1062,85744.0
2022-12-01 15:50:00,38.42,38.49,38.35,38.4,276488.0,38.1062,38.1756,38.0368,38.0863,276488.0
2022-12-02 09:30:00,37.86,38.28,37.82,38.19,38896.0,37.5508,37.9673,37.5111,37.8781,38896.0
2022-12-02 09:40:00,38.21,38.28,38.13,38.2,29643.0,37.8979,37.9673,37.8185,37.888,29643.0
2022-12-02 09:50:00,38.19,38.26,38.13,38.18,27785.0,37.8781,37.9475,37.8185,37.8681,27785.0
2022-12-02 10:00:00,38.19,38.19,38.0,38.08,28464.0,37.8781,37.8781,37.6896,37.769,28464.0
2022-12-02 10:10:00,38.08,38.1,37.96,37.97,50009.0,37.769,37.7888,37.6499,37.6599,50009.0
2022-12-02 10:20:00,37.97,38.12,37.97,38.12,26784.0,37.6599,37.8086,37.6599,37.8086,26784.0
2022-12-02 10:30:00,38.12,38.19,38.08,38.16,51174.0,37.8086,37.8781,37.769,37.8483,51174.0
2022-12-02 10:40:00,38.16,38.32,38.15,38.27,40659.0,37.8483,38.007,37.8384,37.9574,40659.0
2022-12-02 10:50:00,38.26,38.39,38.25,38.36,71720.0,37.9475,38.0764,37.9376,38.0467,71720.0
2022-12-02 11:00:00,38.35,38.35,38.22,38.23,54564.0,38.0368,38.0368,37.9078,37.9177,54564.0
2022-12-02 11:10:00,38.24,38.36,38.2,38.32,87622.0,37.9276,38.0467,37.888,38.007,87622.0
2022-12-02 11:20:00,38.31,38.56,38.31,38.56,23833.0,37.9971,38.245,37.9971,38.245,23833.0
2022-12-02 11:30:00,38.56,38.72,38.56,38.7,24582.0,38.245,38.4037,38.245,38.3839,24582.0
2022-12-02 11:40:00,38.7,38.78,38.69,38.75,35944.0,38.3839,38.4632,38.374,38.4335,35944.0
2022-12-02 11:50:00,38.76,38.86,38.7,38.8,78656.0,38.4434,38.5426,38.3839,38.4831,78656.0
2022-12-02 12:00:00,38.8,38.86,38.74,38.77,22113.0,38.4831,38.5426,38.4236,38.4533,22113.0
2022-12-02 12:10:00,38.78,38.8,38.68,38.69,119102.0,38.4632,38.4831,38.3641,38.374,119102.0
2022-12-02 12:20:00,38.68,38.8,38.68,38.75,24249.0,38.3641,38.4831,38.3641,38.4335,24249.0
2022-12-02 12:30:00,38.75,38.96,38.75,38.88,267283.0,38.4335,38.6418,38.4335,38.5624,267283.0
2022-12-02 12:40:00,38.88,38.96,38.85,38.85,176243.0,38.5624,38.6418,38.5327,38.5327,176243.0
2022-12-02 12:50:00,38.83,38.86,38.75,38.76,43412.0,38.5128,38.5426,38.4335,38.4434,43412.0
2022-12-02 13:00:00,38.76,38.79,38.7,38.75,88601.0,38.4434,38.4732,38.3839,38.4335,88601.0
2022-12-02 13:10:00,38.75,38.82,38.75,38.81,262760.0,38.4335,38.5029,38.4335,38.493,262760.0
2022-12-02 13:20:00,38.81,38.85,38.78,38.83,60573.0,38.493,38.5327,38.4632,38.5128,60573.0
2022-12-02 13:30:00,38.82,38.91,38.8,38.91,21714.0,38.5029,38.5922,38.4831,38.5922,21714.0
2022-12-02 13:40:00,38.91,38.96,38.85,38.89,28996.0,38.5922,38.6418,38.5327,38.5723,28996.0
2022-12-02 13:50:00,38.9,38.9,38.81,38.85,65186.0,38.5823,38.5823,38.493,38.5327,65186.0
2022-12-02 14:00:00,38.85,38.88,38.78,38.8,103489.0,38.5327,38.5624,38.4632,38.4831,103489.0
2022-12-02 14:10:00,38.81,38.88,38.79,38.87,52431.0,38.493,38.5624,38.4732,38.5525,52431.0
2022-12-02 14:20:00,38.87,38.91,38.84,38.89,47368.0,38.5525,38.5922,38.5227,38.5723,47368.0
2022-12-02 14:30:00,38.88,38.97,38.88,38.95,252528.0,38.5624,38.6517,38.5624,38.6318,252528.0
2022-12-02 14:40:00,38.96,38.98,38.92,38.96,48096.0,38.6418,38.6616,38.6021,38.6418,48096.0
2022-12-02 14:50:00,38.97,39.0,38.92,38.97,73669.0,38.6517,38.6814,38.6021,38.6517,73669.0
2022-12-02 15:00:00,38.97,39.1,38.96,39.09,68787.0,38.6517,38.7806,38.6418,38.7707,68787.0
2022-12-02 15:10:00,39.09,39.15,39.05,39.14,32884.0,38.7707,38.8302,38.731,38.8203,32884.0
2022-12-02 15:20:00,39.14,39.14,39.0,39.01,40155.0,38.8203,38.8203,38.6814,38.6914,40155.0
2022-12-02 15:30:00,39.01,39.09,39.0,39.05,45613.0,38.6914,38.7707,38.6814,38.731,45613.0
2022-12-02 15:40:00,39.05,39.06,38.95,39.0,69986.0,38.731,38.741,38.6318,38.6814,69986.0
2022-12-02 15:50:00,39.0,39.12,38.98,39.09,277978.0,38.6814,38.8005,38.6616,38.7707,277978.0
2022-12-05 09:30:00,38.83,39.12,38.83,39.02,72597.0,38.5128,38.8005,38.5128,38.7013,72597.0
2022-12-05 09:40:00,39.03,39.04,38.81,38.82,17419.0,38.7112,38.7211,38.493,38.5029,17419.0
2022-12-05 09:50:00,38.8,38.86,38.76,38.79,25236.0,38.4831,38.5426,38.4434,38.4732,25236.0
2022-12-05 10:00:00,38.78,38.83,38.65,38.79,50358.0,38.4632,38.5128,38.3343,38.4732,50358.0
2022-12-05 10:10:00,38.82,39.0,38.79,39.0,70323.0,38.5029,38.6814,38.4732,38.6814,70323.0
2022-12-05 10:20:00,39.0,39.06,38.95,38.97,37423.0,38.6814,38.741,38.6318,38.6517,37423.0
2022-12-05 10:30:00,38.99,39.06,38.96,39.03,25934.0,38.6715,38.741,38.6418,38.7112,25934.0
2022-12-05 10:40:00,39.06,39.07,38.99,39.03,9072.0,38.741,38.7509,38.6715,38.7112,9072.0
2022-12-05 10:50:00,39.04,39.1,38.99,39.09,21243.0,38.7211,38.7806,38.6715,38.7707,21243.0
2022-12-05 11:00:00,39.09,39.18,39.06,39.18,38712.0,38.7707,38.86,38.741,38.86,38712.0
2022-12-05 11:10:00,39.18,39.21,39.13,39.15,15215.0,38.86,38.8897,38.8104,38.8302,15215.0
2022-12-05 11:20:00,39.14,39.23,39.11,39.23,27267.0,38.8203,38.9096,38.7905,38.9096,27267.0
2022-12-05 11:30:00,39.24,39.25,39.13,39.17,45995.0,38.9195,38.9294,38.8104,38.8501,45995.0
2022-12-05 11:40:00,39.18,39.21,39.11,39.14,57313.0,38.86,38.8897,38.7905,38.8203,57313.0
2022-12-05 11:50:00,39.13,39.14,38.93,38.96,58614.0,38.8104,38.8203,38.612,38.6418,58614.0
2022-12-05 12:00:00,38.96,39.0,38.89,38.95,68011.0,38.6418,38.6814,38.5723,38.6318,68011.0
2022-12-05 12:10:00,38.95,39.02,38.92,39.01,53793.0,38.6318,38.7013,38.6021,38.6914,53793.0
2022-12-05 12:20:00,39.02,39.07,38.98,39.0,12968.0,38.7013,38.7509,38.6616,38.6814,12968.0
2022-12-05 12:30:00,39.0,39.0,38.86,38.9,11099.0,38.6814,38.6814,38.5426,38.5823,11099.0
2022-12-05 12:40:00,38.91,38.97,38.9,38.92,89645.0,38.5922,38.6517,38.5823,38.6021,89645.0
2022-12-05 12:50:00,38.91,38.91,38.78,38.8,26006.0,38.5922,38.5922,38.4632,38.4831,26006.0
2022-12-05 13:00:00,38.8,38.83,38.76,38.77,31955.0,38.4831,38.5128,38.4434,38.4533,31955.0
2022-12-05 13:10:00,38.76,38.77,38.69,38.69,14060.0,38.4434,38.4533,38.374,38.374,14060.0
2022-12-05 13:20:00,38.68,38.68,38.52,38.55,50211.0,38.3641,38.3641,38.2054,38.2351,50211.0
2022-12-05 13:30:00,38.55,38.57,38.49,38.55,20211.0,38.2351,38.255,38.1756,38.2351,20211.0
2022-12-05 13:40:00,38.55,38.55,38.45,38.49,25045.0,38.2351,38.2351,38.1359,38.1756,25045.0
2022-12-05 13:50:00,38.48,38.5,38.43,38.48,108533.0,38.1657,38.1855,38.1161,38.1657,108533.0
2022-12-05 14:00:00,38.48,38.54,38.46,38.52,16497.0,38.1657,38.2252,38.1459,38.2054,16497.0
2022-12-05 14:10:00,38.52,38.54,38.49,38.49,26412.0,38.2054,38.2252,38.1756,38.1756,26412.0
2022-12-05 14:20:00,38.48,38.5,38.42,38.44,26727.0,38.1657,38.1855,38.1062,38.126,26727.0
2022-12-05 14:30:00,38.44,38.44,38.33,38.34,39733.0,38.126,38.126,38.0169,38.0268,39733.0
2022-12-05 14:40:00,38.34,38.37,38.31,38.34,10461.0,38.0268,38.0566,37.9971,38.0268,10461.0
2022-12-05 14:50:00,38.35,38.4,38.33,38.39,23028.0,38.0368,38.0863,38.0169,38.0764,23028.0
2022-12-05 15:00:00,38.39,38.43,38.37,38.43,60751.0,38.0764,38.1161,38.0566,38.1161,60751.0
2022-12-05 15:10:00,38.42,38.55,38.39,38.52,22527.0,38.1062,38.2351,38.0764,38.2054,22527.0
2022-12-05 15:20:00,38.52,38.57,38.45,38.45,17333.0,38.2054,38.255,38.1359,38.1359,17333.0
2022-12-05 15:30:00,38.45,38.57,38.45,38.49,52864.0,38.1359,38.255,38.1359,38.1756,52864.0
2022-12-05 15:40:00,38.5,38.57,38.44,38.55,76093.0,38.1855,38.255,38.126,38.2351,76093.0
2022-12-05 15:50:00,38.55,38.64,38.52,38.54,177090.0,38.2351,38.3244,38.2054,38.2252,177090.0
2022-12-06 09:30:00,38.78,39.05,38.65,38.91,46554.0,38.4632,38.731,38.3343,38.5922,46554.0
2022-12-06 09:40:00,38.94,38.96,38.71,38.92,30107.0,38.6219,38.6418,38.3938,38.6021,30107.0
2022-12-06 09:50:00,38.91,38.95,38.82,38.83,18124.0,38.5922,38.6318,38.5029,38.5128,18124.0
2022-12-06 10:00:00,38.8,38.85,38.67,38.68,28217.0,38.4831,38.5327,38.3541,38.3641,28217.0
2022-12-06 10:10:00,38.68,38.69,38.57,38.64,20654.0,38.3641,38.374,38.255,38.3244,20654.0
2022-12-06 10:20:00,38.63,38.64,38.51,38.52,25189.0,38.3145,38.3244,38.1954,38.2054,25189.0
2022-12-06 10:30:00,38.51,38.54,38.42,38.47,16317.0,38.1954,38.2252,38.1062,38.1558,16317.0
2022-12-06 10:40:00,38.48,38.53,38.41,38.51,24099.0,38.1657,38.2153,38.0963,38.1954,24099.0
2022-12-06 10:50:00,38.5,38.55,38.5,38.53,19941.0,38.1855,38.2351,38.1855,38.2153,19941.0
2022-12-06 11:00:00,38.54,38.56,38.46,38.47,28994.0,38.2252,38.245,38.1459,38.1558,28994.0
2022-12-06 11:10:00,38.47,38.55,38.38,38.38,24831.0,38.1558,38.2351,38.0665,38.0665,24831.0
2022-12-06 11:20:00,38.38,38.44,38.34,38.35,17924.0,38.0665,38.126,38.0268,38.0368,17924.0
2022-12-06 11:30:00,38.34,38.39,38.24,38.31,31613.0,38.0268,38.0764,37.9276,37.9971,31613.0
2022-12-06 11:40:00,38.33,38.33,38.25,38.3,18670.0,38.0169,38.0169,37.9376,37.9872,18670.0
2022-12-06 11:50:00,38.3,38.32,38.21,38.26,24579.0,37.9872,38.007,37.8979,37.9475,24579.0
2022-12-06 12:00:00,38.26,38.31,38.19,38.2,21511.0,37.9475,37.9971,37.8781,37.888,21511.0
2022-12-06 12:10:00,38.19,38.19,38.03,38.03,50546.0,37.8781,37.8781,37.7194,37.7194,50546.0
2022-12-06 12:20:00,38.02,38.13,38.01,38.11,81353.0,37.7094,37.8185,37.6995,37.7987,81353.0
2022-12-06 12:30:00,38.1,38.12,38.04,38.09,23933.0,37.7888,37.8086,37.7293,37.7789,23933.0
2022-12-06 12:40:00,38.09,38.11,38.06,38.11,22313.0,37.7789,37.7987,37.7491,37.7987,22313.0
2022-12-06 12:50:00,38.11,38.12,38.02,38.02,18414.0,37.7987,37.8086,37.7094,37.7094,18414.0
2022-12-06 13:00:00,38.01,38.02,37.91,37.91,12550.0,37.6995,37.7094,37.6003,37.6003,12550.0
2022-12-06 13:10:00,37.91,37.96,37.88,37.92,14468.0,37.6003,37.6499,37.5706,37.6103,14468.0
2022-12-06 13:20:00,37.91,37.92,37.84,37.85,11399.0,37.6003,37.6103,37.5309,37.5408,11399.0
2022-12-06 13:30:00,37.85,37.9,37.82,37.88,13242.0,37.5408,37.5904,37.5111,37.5706,13242.0
2022-12-06 13:40:00,37.88,37.91,37.86,37.88,19005.0,37.5706,37.6003,37.5508,37.5706,19005.0
2022-12-06 13:50:00,37.88,37.88,37.79,37.79,20167.0,37.5706,37.5706,37.4813,37.4813,20167.0
2022-12-06 14:00:00,37.8,37.8,37.72,37.73,14335.0,37.4912,37.4912,37.4119,37.4218,14335.0
2022-12-06 14:10:00,37.73,37.76,37.66,37.74,31845.0,37.4218,37.4516,37.3524,37.4317,31845.0
2022-12-06 14:20:00,37.73,37.74,37.66,37.67,43405.0,37.4218,37.4317,37.3524,37.3623,43405.0
2022-12-06 14:30:00,37.68,37.7,37.62,37.66,29548.0,37.3722,37.3921,37.3127,37.3524,29548.0
2022-12-06 14:40:00,37.67,37.71,37.64,37.68,16554.0,37.3623,37.402,37.3325,37.3722,16554.0
2022-12-06 14:50:00,37.69,37.76,37.68,37.7,22128.0,37.3821,37.4516,37.3722,37.3921,22128.0
2022-12-06 15:00:00,37.71,37.84,37.71,37.82,32747.0,37.402,37.5309,37.402,37.5111,32747.0
2022-12-06 15:10:00,37.82,37.85,37.78,37.78,32692.0,37.5111,37.5408,37.4714,37.4714,32692.0
2022-12-06 15:20:00,37.79,37.83,37.75,37.77,95263.0,37.4813,37.521,37.4417,37.4615,95263.0
2022-12-06 15:30:00,37.78,37.85,37.77,37.82,79280.0,37.4714,37.5408,37.4615,37.5111,79280.0
2022-12-06 15:40:00,37.83,37.93,37.79,37.93,103336.0,37.521,37.6202,37.4813,37.6202,103336.0
2022-12-06 15:50:00,37.93,37.95,37.83,37.87,224804.0,37.6202,37.64,37.521,37.5607,224804.0
2022-12-07 09:30:00,37.77,38.04,37.74,38.0,42836.0,37.4615,37.7293,37.4317,37.6896,42836.0
2022-12-07 09:40:00,37.98,38.09,37.95,37.98,27393.0,37.6698,37.7789,37.64,37.6698,27393.0
2022-12-07 09:50:00,37.99,38.02,37.92,38.01,15249.0,37.6797,37.7094,37.6103,37.6995,15249.0
2022-12-07 10:00:00,37.99,38.07,37.91,37.95,40178.0,37.6797,37.759,37.6003,37.64,40178.0
2022-12-07 10:10:00,37.97,38.04,37.85,37.96,54091.0,37.6599,37.7293,37.5408,37.6499,54091.0
2022-12-07 10:20:00,37.95,38.24,37.95,38.23,37882.0,37.64,37.9276,37.64,37.9177,37882.0
2022-12-07 10:30:00,38.22,38.34,38.22,38.24,23494.0,37.9078,38.0268,37.9078,37.9276,23494.0
2022-12-07 10:40:00,38.23,38.27,38.2,38.23,19064.0,37.9177,37.9574,37.888,37.9177,19064.0
2022-12-07 10:50:00,38.22,38.31,38.2,38.3,23095.0,37.9078,37.9971,37.888,37.9872,23095.0
2022-12-07 11:00:00,38.3,38.33,38.22,38.22,21102.0,37.9872,38.0169,37.9078,37.9078,21102.0
2022-12-07 11:10:00,38.23,38.23,38.16,38.19,13767.0,37.9177,37.9177,37.8483,37.8781,13767.0
2022-12-07 11:20:00,38.16,38.16,38.02,38.04,19277.0,37.8483,37.8483,37.7094,37.7293,19277.0
2022-12-07 11:30:00,38.02,38.13,38.02,38.09,14866.0,37.7094,37.8185,37.7094,37.7789,14866.0
2022-12-07 11:40:00,38.11,38.12,38.07,38.08,9613.0,37.7987,37.8086,37.759,37.769,9613.0
2022-12-07 11:50:00,38.08,38.11,38.02,38.09,8082.0,37.769,37.7987,37.7094,37.7789,8082.0
2022-12-07 12:00:00,38.09,38.12,38.04,38.11,11065.0,37.7789,37.8086,37.7293,37.7987,11065.0
2022-12-07 12:10:00,38.12,38.12,38.05,38.08,7527.0,37.8086,37.8086,37.7392,37.769,7527.0
2022-12-07 12:20:00,38.08,38.1,38.02,38.02,8437.0,37.769,37.7888,37.7094,37.7094,8437.0
2022-12-07 12:30:00,38.03,38.07,38.01,38.07,5527.0,37.7194,37.759,37.6995,37.759,5527.0
2022-12-07 12:40:00,38.08,38.13,38.07,38.09,6004.0,37.769,37.8185,37.759,37.7789,6004.0
2022-12-07 12:50:00,38.1,38.16,38.08,38.13,12389.0,37.7888,37.8483,37.769,37.8185,12389.0
2022-12-07 13:00:00,38.13,38.14,38.08,38.12,11741.0,37.8185,37.8285,37.769,37.8086,11741.0
2022-12-07 13:10:00,38.12,38.13,38.09,38.12,12464.0,37.8086,37.8185,37.7789,37.8086,12464.0
2022-12-07 13:20:00,38.12,38.13,38.09,38.1,9496.0,37.8086,37.8185,37.7789,37.7888,9496.0
2022-12-07 13:30:00,38.1,38.17,38.09,38.12,15865.0,37.7888,37.8582,37.7789,37.8086,15865.0
2022-12-07 13:40:00,38.11,38.17,38.1,38.15,13515.0,37.7987,37.8582,37.7888,37.8384,13515.0
2022-12-07 13:50:00,38.16,38.16,38.04,38.07,9188.0,37.8483,37.8483,37.7293,37.759,9188.0
2022-12-07 14:00:00,38.07,38.07,37.97,38.01,9170.0,37.759,37.759,37.6599,37.6995,9170.0
2022-12-07 14:10:00,38.01,38.08,37.99,38.04,8470.0,37.6995,37.769,37.6797,37.7293,8470.0
2022-12-07 14:20:00,38.03,38.07,37.98,38.05,9529.0,37.7194,37.759,37.6698,37.7392,9529.0
2022-12-07 14:30:00,38.05,38.15,38.03,38.12,10710.0,37.7392,37.8384,37.7194,37.8086,10710.0
2022-12-07 14:40:00,38.12,38.13,38.07,38.11,8809.0,37.8086,37.8185,37.759,37.7987,8809.0
2022-12-07 14:50:00,38.1,38.11,38.01,38.03,10251.0,37.7888,37.7987,37.6995,37.7194,10251.0
2022-12-07 15:00:00,38.04,38.08,37.96,37.98,16124.0,37.7293,37.769,37.6499,37.6698,16124.0
2022-12-07 15:10:00,37.98,37.98,37.9,37.91,13357.0,37.6698,37.6698,37.5904,37.6003,13357.0
2022-12-07 15:20:00,37.9,37.97,37.85,37.97,20839.0,37.5904,37.6599,37.5408,37.6599,20839.0
2022-12-07 15:30:00,37.96,38.01,37.91,37.95,25024.0,37.6499,37.6995,37.6003,37.64,25024.0
2022-12-07 15:40:00,37.95,37.98,37.91,37.93,27721.0,37.64,37.6698,37.6003,37.6202,27721.0
2022-12-07 15:50:00,37.92,37.95,37.84,37.87,110819.0,37.6103,37.64,37.5309,37.5607,110819.0
2022-12-08 09:30:00,38.27,38.27,38.03,38.19,22352.0,37.9574,37.9574,37.7194,37.8781,22352.0
2022-12-08 09:40:00,38.22,38.26,38.13,38.22,18829.0,37.9078,37.9475,37.8185,37.9078,18829.0
2022-12-08 09:50:00,38.22,38.36,38.22,38.36,27784.0,37.9078,38.0467,37.9078,38.0467,27784.0
2022-12-08 10:00:00,38.39,38.39,38.26,38.28,18680.0,38.0764,38.0764,37.9475,37.9673,18680.0
2022-12-08 10:10:00,38.3,38.31,38.25,38.27,17596.0,37.9872,37.9971,37.9376,37.9574,17596.0
2022-12-08 10:20:00,38.28,38.36,38.28,38.36,15598.0,37.9673,38.0467,37.9673,38.0467,15598.0
2022-12-08 10:30:00,38.35,38.35,38.25,38.28,22502.0,38.0368,38.0368,37.9376,37.9673,22502.0
2022-12-08 10:40:00,38.29,38.29,38.21,38.26,10176.0,37.9772,37.9772,37.8979,37.9475,10176.0
2022-12-08 10:50:00,38.28,38.3,38.23,38.23,9199.0,37.9673,37.9872,37.9177,37.9177,9199.0
2022-12-08 11:00:00,38.23,38.24,38.07,38.09,13185.0,37.9177,37.9276,37.759,37.7789,13185.0
2022-12-08 11:10:00,38.07,38.1,38.02,38.04,7551.0,37.759,37.7888,37.7094,37.7293,7551.0
2022-12-08 11:20:00,38.03,38.05,37.99,38.04,8737.0,37.7194,37.7392,37.6797,37.7293,8737.0
2022-12-08 11:30:00,38.05,38.05,37.97,38.02,6796.0,37.7392,37.7392,37.6599,37.7094,6796.0
2022-12-08 11:40:00,38.02,38.09,38.01,38.07,11430.0,37.7094,37.7789,37.6995,37.759,11430.0
2022-12-08 11:50:00,38.07,38.07,38.02,38.02,8530.0,37.759,37.759,37.7094,37.7094,8530.0
2022-12-08 12:00:00,38.01,38.04,37.93,37.98,9716.0,37.6995,37.7293,37.6202,37.6698,9716.0
2022-12-08 12:10:00,38.0,38.02,37.97,37.98,9940.0,37.6896,37.7094,37.6599,37.6698,9940.0
2022-12-08 12:20:00,37.97,38.01,37.94,37.94,7038.0,37.6599,37.6995,37.6301,37.6301,7038.0
2022-12-08 12:30:00,37.93,37.94,37.87,37.88,12358.0,37.6202,37.6301,37.5607,37.5706,12358.0
2022-12-08 12:40:00,37.88,37.88,37.82,37.83,7951.0,37.5706,37.5706,37.5111,37.521,7951.0
2022-12-08 12:50:00,37.84,37.91,37.84,37.91,6160.0,37.5309,37.6003,37.5309,37.6003,6160.0
2022-12-08 13:00:00,37.91,37.94,37.91,37.93,6772.0,37.6003,37.6301,37.6003,37.6202,6772.0
2022-12-08 13:10:00,37.93,37.93,37.86,37.89,7961.0,37.6202,37.6202,37.5508,37.5805,7961.0
2022-12-08 13:20:00,37.88,37.89,37.84,37.87,6655.0,37.5706,37.5805,37.5309,37.5607,6655.0
2022-12-08 13:30:00,37.9,37.91,37.83,37.87,10904.0,37.5904,37.6003,37.521,37.5607,10904.0
2022-12-08 13:40:00,37.88,37.89,37.86,37.88,8417.0,37.5706,37.5805,37.5508,37.5706,8417.0
2022-12-08 13:50:00,37.88,37.88,37.79,37.8,8253.0,37.5706,37.5706,37.4813,37.4912,8253.0
2022-12-08 14:00:00,37.8,37.8,37.65,37.69,12122.0,37.4912,37.4912,37.3425,37.3821,12122.0
2022-12-08 14:10:00,37.7,37.76,37.66,37.73,6034.0,37.3921,37.4516,37.3524,37.4218,6034.0
2022-12-08 14:20:00,37.72,37.75,37.71,37.71,8119.0,37.4119,37.4417,37.402,37.402,8119.0
2022-12-08 14:30:00,37.7,37.72,37.65,37.72,7852.0,37.3921,37.4119,37.3425,37.4119,7852.0
2022-12-08 14:40:00,37.71,37.75,37.71,37.71,9538.0,37.402,37.4417,37.402,37.402,9538.0
2022-12-08 14:50:00,37.71,37.74,37.66,37.68,28933.0,37.402,37.4317,37.3524,37.3722,28933.0
2022-12-08 15:00:00,37.67,37.67,37.6,37.64,10082.0,37.3623,37.3623,37.2929,37.3325,10082.0
2022-12-08 15:10:00,37.63,37.67,37.61,37.65,12663.0,37.3226,37.3623,37.3028,37.3425,12663.0
2022-12-08 15:20:00,37.64,37.66,37.57,37.59,38999.0,37.3325,37.3524,37.2631,37.283,38999.0
2022-12-08 15:30:00,37.59,37.63,37.52,37.55,45408.0,37.283,37.3226,37.2135,37.2433,45408.0
2022-12-08 15:40:00,37.55,37.62,37.53,37.58,73387.0,37.2433,37.3127,37.2234,37.273,73387.0
2022-12-08 15:50:00,37.57,37.66,37.53,37.65,185632.0,37.2631,37.3524,37.2234,37.3425,185632.0
2022-12-09 09:30:00,37.64,37.78,37.48,37.7,119351.0,37.3325,37.4714,37.1739,37.3921,119351.0
2022-12-09 09:40:00,37.7,37.79,37.56,37.61,38962.0,37.3921,37.4813,37.2532,37.3028,38962.0
2022-12-09 09:50:00,37.61,37.64,37.54,37.63,13548.0,37.3028,37.3325,37.2334,37.3226,13548.0
2022-12-09 10:00:00,37.65,37.85,37.63,37.65,235276.0,37.3425,37.5408,37.3226,37.3425,235276.0
2022-12-09 10:10:00,37.66,37.71,37.57,37.69,179628.0,37.3524,37.402,37.2631,37.3821,179628.0
2022-12-09 10:20:00,37.69,37.72,37.64,37.72,21248.0,37.3821,37.4119,37.3325,37.4119,21248.0
2022-12-09 10:30:00,37.72,37.75,37.67,37.72,29600.0,37.4119,37.4417,37.3623,37.4119,29600.0
2022-12-09 10:40:00,37.69,37.71,37.62,37.65,34607.0,37.3821,37.402,37.3127,37.3425,34607.0
2022-12-09 10:50:00,37.65,37.74,37.62,37.73,12825.0,37.3425,37.4317,37.3127,37.4218,12825.0
2022-12-09 11:00:00,37.74,37.79,37.72,37.72,17794.0,37.4317,37.4813,37.4119,37.4119,17794.0
2022-12-09 11:10:00,37.71,37.75,37.67,37.73,12325.0,37.402,37.4417,37.3623,37.4218,12325.0
2022-12-09 11:20:00,37.72,37.8,37.71,37.76,11084.0,37.4119,37.4912,37.402,37.4516,11084.0
2022-12-09 11:30:00,37.74,37.81,37.73,37.77,15842.0,37.4317,37.5012,37.4218,37.4615,15842.0
2022-12-09 11:40:00,37.77,37.86,37.73,37.84,13685.0,37.4615,37.5508,37.4218,37.5309,13685.0
2022-12-09 11:50:00,37.85,37.9,37.84,37.88,31574.0,37.5408,37.5904,37.5309,37.5706,31574.0
2022-12-09 12:00:00,37.88,37.89,37.8,37.8,24258.0,37.5706,37.5805,37.4912,37.4912,24258.0
2022-12-09 12:10:00,37.8,37.86,37.79,37.82,49209.0,37.4912,37.5508,37.4813,37.5111,49209.0
2022-12-09 12:20:00,37.82,37.85,37.81,37.83,49906.0,37.5111,37.5408,37.5012,37.521,49906.0
2022-12-09 12:30:00,37.82,37.86,37.81,37.86,13144.0,37.5111,37.5508,37.5012,37.5508,13144.0
2022-12-09 12:40:00,37.86,37.86,37.76,37.77,21545.0,37.5508,37.5508,37.4516,37.4615,21545.0
2022-12-09 12:50:00,37.77,37.84,37.74,37.84,16530.0,37.4615,37.5309,37.4317,37.5309,16530.0
2022-12-09 13:00:00,37.84,37.84,37.77,37.79,23204.0,37.5309,37.5309,37.4615,37.4813,23204.0
2022-12-09 13:10:00,37.79,37.87,37.77,37.82,33838.0,37.4813,37.5607,37.4615,37.5111,33838.0
2022-12-09 13:20:00,37.82,37.83,37.75,37.82,26805.0,37.5111,37.521,37.4417,37.5111,26805.0
2022-12-09 13:30:00,37.82,37.86,37.81,37.84,39922.0,37.5111,37.5508,37.5012,37.5309,39922.0
2022-12-09 13:40:00,37.84,37.85,37.8,37.83,16158.0,37.5309,37.5408,37.4912,37.521,16158.0
2022-12-09 13:50:00,37.83,37.88,37.82,37.88,41848.0,37.521,37.5706,37.5111,37.5706,41848.0
2022-12-09 14:00:00,37.88,37.88,37.81,37.86,32022.0,37.5706,37.5706,37.5012,37.5508,32022.0
2022-12-09 14:10:00,37.86,37.92,37.82,37.91,22296.0,37.5508,37.6103,37.5111,37.6003,22296.0
2022-12-09 14:20:00,37.91,37.95,37.89,37.94,21078.0,37.6003,37.64,37.5805,37.6301,21078.0
2022-12-09 14:30:00,37.93,38.01,37.91,38.01,18625.0,37.6202,37.6995,37.6003,37.6995,18625.0
2022-12-09 14:40:00,38.01,38.08,37.96,38.07,57357.0,37.6995,37.769,37.6499,37.759,57357.0
2022-12-09 14:50:00,38.07,38.1,38.02,38.02,142037.0,37.759,37.7888,37.7094,37.7094,142037.0
2022-12-09 15:00:00,38.02,38.11,37.98,38.09,120288.0,37.7094,37.7987,37.6698,37.7789,120288.0
2022-12-09 15:10:00,38.09,38.13,38.06,38.11,58493.0,37.7789,37.8185,37.7491,37.7987,58493.0
2022-12-09 15:20:00,38.11,38.12,38.06,38.12,98083.0,37.7987,37.8086,37.7491,37.8086,98083.0
2022-12-09 15:30:00,38.12,38.16,38.08,38.09,95175.0,37.8086,37.8483,37.769,37.7789,95175.0
2022-12-09 15:40:00,38.09,38.11,37.99,38.03,104566.0,37.7789,37.7987,37.6797,37.7194,104566.0
2022-12-09 15:50:00,38.03,38.03,37.94,38.0,390500.0,37.7194,37.7194,37.6301,37.6896,390500.0
2022-12-12 09:30:00,38.33,38.33,37.92,38.04,48470.0,38.0169,38.0169,37.6103,37.7293,48470.0
2022-12-12 09:40:00,38.06,38.09,38.02,38.05,19508.0,37.7491,37.7789,37.7094,37.7392,19508.0
2022-12-12 09:50:00,38.04,38.16,37.98,38.15,152552.0,37.7293,37.8483,37.6698,37.8384,152552.0
2022-12-12 10:00:00,38.16,38.31,38.13,38.28,105854.0,37.8483,37.9971,37.8185,37.9673,105854.0
2022-12-12 10:10:00,38.29,38.34,38.2,38.24,51931.0,37.9772,38.0268,37.888,37.9276,51931.0
2022-12-12 10:20:00,38.24,38.39,38.24,38.37,32487.0,37.9276,38.0764,37.9276,38.0566,32487.0
2022-12-12 10:30:00,38.36,38.46,38.34,38.37,33435.0,38.0467,38.1459,38.0268,38.0566,33435.0
2022-12-12 10:40:00,38.39,38.43,38.33,38.34,26989.0,38.0764,38.1161,38.0169,38.0268,26989.0
2022-12-12 10:50:00,38.33,38.43,38.32,38.41,33403.0,38.0169,38.1161,38.007,38.0963,33403.0
2022-12-12 11:00:00,38.42,38.56,38.39,38.56,34483.0,38.1062,38.245,38.0764,38.245,34483.0
2022-12-12 11:10:00,38.57,38.58,38.51,38.55,26339.0,38.255,38.2649,38.1954,38.2351,26339.0
2022-12-12 11:20:00,38.55,38.62,38.55,38.61,21396.0,38.2351,38.3045,38.2351,38.2946,21396.0
2022-12-12 11:30:00,38.62,38.72,38.6,38.71,48965.0,38.3045,38.4037,38.2847,38.3938,48965.0
2022-12-12 11:40:00,38.71,38.74,38.62,38.63,29536.0,38.3938,38.4236,38.3045,38.3145,29536.0
2022-12-12 11:50:00,38.62,38.68,38.61,38.66,23309.0,38.3045,38.3641,38.2946,38.3442,23309.0
2022-12-12 12:00:00,38.65,38.74,38.64,38.67,43752.0,38.3343,38.4236,38.3244,38.3541,43752.0
2022-12-12 12:10:00,38.67,38.69,38.61,38.66,47042.0,38.3541,38.374,38.2946,38.3442,47042.0
2022-12-12 12:20:00,38.66,38.67,38.56,38.6,32697.0,38.3442,38.3541,38.245,38.2847,32697.0
2022-12-12 12:30:00,38.59,38.6,38.51,38.52,49345.0,38.2748,38.2847,38.1954,38.2054,49345.0
2022-12-12 12:40:00,38.52,38.55,38.49,38.5,42539.0,38.2054,38.2351,38.1756,38.1855,42539.0
2022-12-12 12:50:00,38.5,38.51,38.43,38.44,20972.0,38.1855,38.1954,38.1161,38.126,20972.0
2022-12-12 13:00:00,38.44,38.52,38.43,38.52,21131.0,38.126,38.2054,38.1161,38.2054,21131.0
2022-12-12 13:10:00,38.52,38.65,38.51,38.65,101841.0,38.2054,38.3343,38.1954,38.3343,101841.0
2022-12-12 13:20:00,38.65,38.65,38.41,38.41,260714.0,38.3343,38.3343,38.0963,38.0963,260714.0
2022-12-12 13:30:00,38.41,38.58,38.41,38.52,25471.0,38.0963,38.2649,38.0963,38.2054,25471.0
2022-12-12 13:40:00,38.52,38.63,38.51,38.62,50786.0,38.2054,38.3145,38.1954,38.3045,50786.0
2022-12-12 13:50:00,38.63,38.65,38.53,38.55,13605.0,38.3145,38.3343,38.2153,38.2351,13605.0
2022-12-12 14:00:00,38.56,38.57,38.48,38.55,77702.0,38.245,38.255,38.1657,38.2351,77702.0
2022-12-12 14:10:00,38.55,38.57,38.45,38.45,61043.0,38.2351,38.255,38.1359,38.1359,61043.0
2022-12-12 14:20:00,38.45,38.53,38.42,38.51,90369.0,38.1359,38.2153,38.1062,38.1954,90369.0
2022-12-12 14:30:00,38.51,38.58,38.5,38.54,23416.0,38.1954,38.2649,38.1855,38.2252,23416.0
2022-12-12 14:40:00,38.55,38.57,38.49,38.51,12513.0,38.2351,38.255,38.1756,38.1954,12513.0
2022-12-12 14:50:00,38.51,38.61,38.5,38.6,17854.0,38.1954,38.2946,38.1855,38.2847,17854.0
2022-12-12 15:00:00,38.61,38.73,38.6,38.73,25903.0,38.2946,38.4136,38.2847,38.4136,25903.0
2022-12-12 15:10:00,38.73,38.74,38.63,38.69,27907.0,38.4136,38.4236,38.3145,38.374,27907.0
2022-12-12 15:20:00,38.69,38.76,38.68,38.72,27645.0,38.374,38.4434,38.3641,38.4037,27645.0
2022-12-12 15:30:00,38.73,38.84,38.72,38.79,54045.0,38.4136,38.5227,38.4037,38.4732,54045.0
2022-12-12 15:40:00,38.79,38.82,38.74,38.79,86552.0,38.4732,38.5029,38.4236,38.4732,86552.0
2022-12-12 15:50:00,38.78,38.88,38.78,38.88,310766.0,38.4632,38.5624,38.4632,38.5624,310766.0
2022-12-13 09:30:00,39.61,39.78,39.14,39.26,66138.0,39.2865,39.4551,38.8203,38.9393,66138.0
2022-12-13 09:40:00,39.23,39.5,39.21,39.48,64334.0,38.9096,39.1774,38.8897,39.1575,64334.0
2022-12-13 09:50:00,39.47,39.66,39.41,39.59,32927.0,39.1476,39.336,39.0881,39.2666,32927.0
2022-12-13 10:00:00,39.6,39.61,39.42,39.49,39771.0,39.2765,39.2865,39.098,39.1674,39771.0
2022-12-13 10:10:00,39.48,39.48,39.08,39.13,32822.0,39.1575,39.1575,38.7608,38.8104,32822.0
2022-12-13 10:20:00,39.12,39.19,39.08,39.16,42757.0,38.8005,38.8699,38.7608,38.8401,42757.0
2022-12-13 10:30:00,39.19,39.36,39.16,39.22,53320.0,38.8699,39.0385,38.8401,38.8996,53320.0
2022-12-13 10:40:00,39.22,39.24,39.09,39.09,31725.0,38.8996,38.9195,38.7707,38.7707,31725.0
2022-12-13 10:50:00,39.1,39.16,39.09,39.12,42577.0,38.7806,38.8401,38.7707,38.8005,42577.0
2022-12-13 11:00:00,39.15,39.29,39.15,39.26,43747.0,38.8302,38.9691,38.8302,38.9393,43747.0
2022-12-13 11:10:00,39.24,39.33,39.22,39.29,36575.0,38.9195,39.0087,38.8996,38.9691,36575.0
2022-12-13 11:20:00,39.27,39.33,39.22,39.33,45984.0,38.9492,39.0087,38.8996,39.0087,45984.0
2022-12-13 11:30:00,39.34,39.45,39.34,39.43,38777.0,39.0187,39.1278,39.0187,39.1079,38777.0
2022-12-13 11:40:00,39.42,39.45,39.28,39.29,36163.0,39.098,39.1278,38.9592,38.9691,36163.0
2022-12-13 11:50:00,39.29,39.3,39.17,39.25,37247.0,38.9691,38.979,38.8501,38.9294,37247.0
2022-12-13 12:00:00,39.25,39.4,39.24,39.37,30429.0,38.9294,39.0782,38.9195,39.0484,30429.0
2022-12-13 12:10:00,39.36,39.36,39.13,39.14,23634.0,39.0385,39.0385,38.8104,38.8203,23634.0
2022-12-13 12:20:00,39.14,39.22,39.11,39.14,38058.0,38.8203,38.8996,38.7905,38.8203,38058.0
2022-12-13 12:30:00,39.12,39.17,39.08,39.16,19428.0,38.8005,38.8501,38.7608,38.8401,19428.0
2022-12-13 12:40:00,39.17,39.17,38.95,38.96,24179.0,38.8501,38.8501,38.6318,38.6418,24179.0
2022-12-13 12:50:00,38.95,38.98,38.9,38.97,20418.0,38.6318,38.6616,38.5823,38.6517,20418.0
2022-12-13 13:00:00,38.98,39.1,38.97,39.06,25238.0,38.6616,38.7806,38.6517,38.741,25238.0
2022-12-13 13:10:00,39.07,39.24,39.06,39.24,21944.0,38.7509,38.9195,38.741,38.9195,21944.0
2022-12-13 13:20:00,39.25,39.33,39.25,39.29,20615.0,38.9294,39.0087,38.9294,38.9691,20615.0
2022-12-13 13:30:00,39.29,39.33,39.23,39.25,21695.0,38.9691,39.0087,38.9096,38.9294,21695.0
2022-12-13 13:40:00,39.24,39.28,39.19,39.2,27235.0,38.9195,38.9592,38.8699,38.8798,27235.0
2022-12-13 13:50:00,39.19,39.24,39.13,39.24,29654.0,38.8699,38.9195,38.8104,38.9195,29654.0
2022-12-13 14:00:00,39.25,39.26,39.14,39.15,22724.0,38.9294,38.9393,38.8203,38.8302,22724.0
2022-12-13 14:10:00,39.15,39.18,39.13,39.14,23803.0,38.8302,38.86,38.8104,38.8203,23803.0
2022-12-13 14:20:00,39.14,39.21,39.11,39.21,18187.0,38.8203,38.8897,38.7905,38.8897,18187.0
2022-12-13 14:30:00,39.21,39.24,39.17,39.23,22222.0,38.8897,38.9195,38.8501,38.9096,22222.0
2022-12-13 14:40:00,39.23,39.33,39.21,39.3,17211.0,38.9096,39.0087,38.8897,38.979,17211.0
2022-12-13 14:50:00,39.3,39.3,39.16,39.2,20028.0,38.979,38.979,38.8401,38.8798,20028.0
2022-12-13 15:00:00,39.19,39.19,39.08,39.16,38009.0,38.8699,38.8699,38.7608,38.8401,38009.0
2022-12-13 15:10:00,39.14,39.16,39.05,39.15,34285.0,38.8203,38.8401,38.731,38.8302,34285.0
2022-12-13 15:20:00,39.14,39.25,39.11,39.25,45284.0,38.8203,38.9294,38.7905,38.9294,45284.0
2022-12-13 15:30:00,39.26,39.35,39.23,39.26,55443.0,38.9393,39.0286,38.9096,38.9393,55443.0
2022-12-13 15:40:00,39.26,39.39,39.24,39.34,98569.0,38.9393,39.0683,38.9195,39.0187,98569.0
2022-12-13 15:50:00,39.35,39.42,39.2,39.23,293350.0,39.0286,39.098,38.8798,38.9096,293350.0
2022-12-14 09:30:00,39.26,39.44,39.15,39.2,30321.0,38.9393,39.1178,38.8302,38.8798,30321.0
2022-12-14 09:40:00,39.17,39.22,39.02,39.19,40029.0,38.8501,38.8996,38.7013,38.8699,40029.0
2022-12-14 09:50:00,39.21,39.28,39.17,39.19,28682.0,38.8897,38.9592,38.8501,38.8699,28682.0
2022-12-14 10:00:00,39.2,39.23,39.03,39.06,30814.0,38.8798,38.9096,38.7112,38.741,30814.0
2022-12-14 10:10:00,39.05,39.1,39.01,39.09,28959.0,38.731,38.7806,38.6914,38.7707,28959.0
2022-12-14 10:20:00,39.09,39.14,39.05,39.08,43905.0,38.7707,38.8203,38.731,38.7608,43905.0
2022-12-14 10:30:00,39.08,39.18,39.06,39.14,21212.0,38.7608,38.86,38.741,38.8203,21212.0
2022-12-14 10:40:00,39.13,39.21,39.13,39.2,22996.0,38.8104,38.8897,38.8104,38.8798,22996.0
2022-12-14 10:50:00,39.2,39.27,39.17,39.27,20651.0,38.8798,38.9492,38.8501,38.9492,20651.0
2022-12-14 11:00:00,39.27,39.34,39.26,39.27,17259.0,38.9492,39.0187,38.9393,38.9492,17259.0
2022-12-14 11:10:00,39.26,39.38,39.24,39.33,16750.0,38.9393,39.0583,38.9195,39.0087,16750.0
2022-12-14 11:20:00,39.34,39.44,39.34,39.42,18694.0,39.0187,39.1178,39.0187,39.098,18694.0
2022-12-14 11:30:00,39.42,39.44,39.3,39.33,24952.0,39.098,39.1178,38.979,39.0087,24952.0
2022-12-14 11:40:00,39.32,39.35,39.19,39.2,25693.0,38.9988,39.0286,38.8699,38.8798,25693.0
2022-12-14 11:50:00,39.19,39.23,39.11,39.14,29055.0,38.8699,38.9096,38.7905,38.8203,29055.0
2022-12-14 12:00:00,39.12,39.21,39.1,39.17,35798.0,38.8005,38.8897,38.7806,38.8501,35798.0
2022-12-14 12:10:00,39.18,39.24,39.15,39.23,22364.0,38.86,38.9195,38.8302,38.9096,22364.0
2022-12-14 12:20:00,39.23,39.25,39.2,39.22,23566.0,38.9096,38.9294,38.8798,38.8996,23566.0
2022-12-14 12:30:00,39.23,39.26,39.2,39.25,19059.0,38.9096,38.9393,38.8798,38.9294,19059.0
2022-12-14 12:40:00,39.24,39.33,39.24,39.29,17687.0,38.9195,39.0087,38.9195,38.9691,17687.0
2022-12-14 12:50:00,39.3,39.34,39.28,39.29,40463.0,38.979,39.0187,38.9592,38.9691,40463.0
2022-12-14 13:00:00,39.29,39.34,39.28,39.32,24346.0,38.9691,39.0187,38.9592,38.9988,24346.0
2022-12-14 13:10:00,39.3,39.39,39.3,39.37,36784.0,38.979,39.0683,38.979,39.0484,36784.0
2022-12-14 13:20:00,39.36,39.39,39.32,39.33,25077.0,39.0385,39.0683,38.9988,39.0087,25077.0
2022-12-14 13:30:00,39.33,39.4,39.32,39.36,38226.0,39.0087,39.0782,38.9988,39.0385,38226.0
2022-12-14 13:40:00,39.37,39.39,39.3,39.32,25847.0,39.0484,39.0683,38.979,38.9988,25847.0
2022-12-14 13:50:00,39.31,39.38,39.28,39.34,37304.0,38.9889,39.0583,38.9592,39.0187,37304.0
2022-12-14 14:00:00,39.34,39.34,38.9,38.94,140707.0,39.0187,39.0187,38.5823,38.6219,140707.0
2022-12-14 14:10:00,38.97,39.12,38.91,39.02,48426.0,38.6517,38.8005,38.5922,38.7013,48426.0
2022-12-14 14:20:00,39.02,39.08,38.94,39.05,158821.0,38.7013,38.7608,38.6219,38.731,158821.0
2022-12-14 14:30:00,39.04,39.15,38.78,38.9,96419.0,38.7211,38.8302,38.4632,38.5823,96419.0
2022-12-14 14:40:00,38.89,39.08,38.82,39.06,84852.0,38.5723,38.7608,38.5029,38.741,84852.0
2022-12-14 14:50:00,39.03,39.07,38.87,38.97,64868.0,38.7112,38.7509,38.5525,38.6517,64868.0
2022-12-14 15:00:00,38.97,39.15,38.92,39.12,41803.0,38.6517,38.8302,38.6021,38.8005,41803.0
2022-12-14 15:10:00,39.1,39.36,39.06,39.13,45471.0,38.7806,39.0385,38.741,38.8104,45471.0
2022-12-14 15:20:00,39.14,39.15,38.91,38.91,97419.0,38.8203,38.8302,38.5922,38.5922,97419.0
2022-12-14 15:30:00,38.91,38.92,38.76,38.88,124391.0,38.5922,38.6021,38.4434,38.5624,124391.0
2022-12-14 15:40:00,38.87,39.01,38.84,39.0,176378.0,38.5525,38.6914,38.5227,38.6814,176378.0
2022-12-14 15:50:00,38.99,39.16,38.99,39.01,503704.0,38.6715,38.8401,38.6715,38.6914,503704.0
2022-12-15 09:30:00,38.38,38.51,38.35,38.43,34450.0,38.0665,38.1954,38.0368,38.1161,34450.0
2022-12-15 09:40:00,38.44,38.44,38.31,38.4,27132.0,38.126,38.126,37.9971,38.0863,27132.0
2022-12-15 09:50:00,38.38,38.43,38.14,38.16,24823.0,38.0665,38.1161,37.8285,37.8483,24823.0
2022-12-15 10:00:00,38.19,38.2,38.08,38.17,43889.0,37.8781,37.888,37.769,37.8582,43889.0
2022-12-15 10:10:00,38.16,38.17,38.0,38.05,31071.0,37.8483,37.8582,37.6896,37.7392,31071.0
2022-12-15 10:20:00,38.05,38.12,37.99,38.05,56818.0,37.7392,37.8086,37.6797,37.7392,56818.0
2022-12-15 10:30:00,38.05,38.27,38.02,38.25,21601.0,37.7392,37.9574,37.7094,37.9376,21601.0
2022-12-15 10:40:00,38.24,38.25,38.18,38.19,29651.0,37.9276,37.9376,37.8681,37.8781,29651.0
2022-12-15 10:50:00,38.18,38.23,38.17,38.21,50997.0,37.8681,37.9177,37.8582,37.8979,50997.0
2022-12-15 11:00:00,38.23,38.28,38.17,38.2,14569.0,37.9177,37.9673,37.8582,37.888,14569.0
2022-12-15 11:10:00,38.2,38.21,38.07,38.16,75394.0,37.888,37.8979,37.759,37.8483,75394.0
2022-12-15 11:20:00,38.16,38.18,38.05,38.09,86084.0,37.8483,37.8681,37.7392,37.7789,86084.0
2022-12-15 11:30:00,38.09,38.2,38.07,38.16,36563.0,37.7789,37.888,37.759,37.8483,36563.0
2022-12-15 11:40:00,38.17,38.19,38.06,38.08,35299.0,37.8582,37.8781,37.7491,37.769,35299.0
2022-12-15 11:50:00,38.06,38.15,38.05,38.11,28665.0,37.7491,37.8384,37.7392,37.7987,28665.0
2022-12-15 12:00:00,38.11,38.18,38.11,38.16,17026.0,37.7987,37.8681,37.7987,37.8483,17026.0
2022-12-15 12:10:00,38.17,38.18,38.12,38.15,21877.0,37.8582,37.8681,37.8086,37.8384,21877.0
2022-12-15 12:20:00,38.14,38.14,38.03,38.14,23488.0,37.8285,37.8285,37.7194,37.8285,23488.0
2022-12-15 12:30:00,38.14,38.21,38.12,38.16,16961.0,37.8285,37.8979,37.8086,37.8483,16961.0
2022-12-15 12:40:00,38.15,38.17,38.07,38.09,19073.0,37.8384,37.8582,37.759,37.7789,19073.0
2022-12-15 12:50:00,38.1,38.12,38.06,38.09,23020.0,37.7888,37.8086,37.7491,37.7789,23020.0
2022-12-15 13:00:00,38.09,38.12,37.94,37.97,26165.0,37.7789,37.8086,37.6301,37.6599,26165.0
2022-12-15 13:10:00,37.97,38.01,37.93,37.93,18644.0,37.6599,37.6995,37.6202,37.6202,18644.0
2022-12-15 13:20:00,37.93,37.93,37.85,37.92,16221.0,37.6202,37.6202,37.5408,37.6103,16221.0
2022-12-15 13:30:00,37.91,37.94,37.89,37.93,27094.0,37.6003,37.6301,37.5805,37.6202,27094.0
2022-12-15 13:40:00,37.93,37.94,37.87,37.87,21806.0,37.6202,37.6301,37.5607,37.5607,21806.0
2022-12-15 13:50:00,37.87,37.91,37.83,37.9,30570.0,37.5607,37.6003,37.521,37.5904,30570.0
2022-12-15 14:00:00,37.9,37.93,37.83,37.84,23936.0,37.5904,37.6202,37.521,37.5309,23936.0
2022-12-15 14:10:00,37.83,37.9,37.81,37.9,27781.0,37.521,37.5904,37.5012,37.5904,27781.0
2022-12-15 14:20:00,37.89,37.9,37.82,37.87,25951.0,37.5805,37.5904,37.5111,37.5607,25951.0
2022-12-15 14:30:00,37.87,38.03,37.87,38.03,34852.0,37.5607,37.7194,37.5607,37.7194,34852.0
2022-12-15 14:40:00,38.02,38.09,38.01,38.04,15804.0,37.7094,37.7789,37.6995,37.7293,15804.0
2022-12-15 14:50:00,38.03,38.11,37.96,38.11,29875.0,37.7194,37.7987,37.6499,37.7987,29875.0
2022-12-15 15:00:00,38.1,38.18,38.1,38.15,21331.0,37.7888,37.8681,37.7888,37.8384,21331.0
2022-12-15 15:10:00,38.15,38.15,37.98,37.98,59097.0,37.8384,37.8384,37.6698,37.6698,59097.0
2022-12-15 15:20:00,37.98,38.07,37.94,38.06,58247.0,37.6698,37.759,37.6301,37.7491,58247.0
2022-12-15 15:30:00,38.07,38.13,38.01,38.05,50785.0,37.759,37.8185,37.6995,37.7392,50785.0
2022-12-15 15:40:00,38.05,38.06,37.94,37.95,64216.0,37.7392,37.7491,37.6301,37.64,64216.0
2022-12-15 15:50:00,37.94,37.99,37.89,37.97,290836.0,37.6301,37.6797,37.5805,37.6599,290836.0
2022-12-16 09:30:00,37.67,37.89,37.47,37.7,314256.0,37.3623,37.5805,37.1639,37.3921,314256.0
2022-12-16 09:40:00,37.68,37.83,37.63,37.83,28025.0,37.3722,37.521,37.3226,37.521,28025.0
2022-12-16 09:50:00,37.82,37.9,37.73,37.9,29601.0,37.5111,37.5904,37.4218,37.5904,29601.0
2022-12-16 10:00:00,37.89,37.89,37.74,37.75,47356.0,37.5805,37.5805,37.4317,37.4417,47356.0
2022-12-16 10:10:00,37.75,37.76,37.44,37.62,19314.0,37.4417,37.4516,37.1342,37.3127,19314.0
2022-12-16 10:20:00,37.63,37.7,37.59,37.63,54652.0,37.3226,37.3921,37.283,37.3226,54652.0
2022-12-16 10:30:00,37.62,37.69,37.46,37.59,15215.0,37.3127,37.3821,37.154,37.283,15215.0
2022-12-16 10:40:00,37.59,37.61,37.52,37.53,13811.0,37.283,37.3028,37.2135,37.2234,13811.0
2022-12-16 10:50:00,37.52,37.55,37.42,37.47,20296.0,37.2135,37.2433,37.1143,37.1639,20296.0
2022-12-16 11:00:00,37.47,37.6,37.45,37.51,18549.0,37.1639,37.2929,37.1441,37.2036,18549.0
2022-12-16 11:10:00,37.51,37.65,37.47,37.59,22508.0,37.2036,37.3425,37.1639,37.283,22508.0
2022-12-16 11:20:00,37.58,37.58,37.48,37.48,10969.0,37.273,37.273,37.1739,37.1739,10969.0
2022-12-16 11:30:00,37.48,37.53,37.42,37.44,17165.0,37.1739,37.2234,37.1143,37.1342,17165.0
2022-12-16 11:40:00,37.45,37.46,37.31,37.32,17580.0,37.1441,37.154,37.0052,37.0152,17580.0
2022-12-16 11:50:00,37.32,37.33,37.25,37.29,17098.0,37.0152,37.0251,36.9457,36.9854,17098.0
2022-12-16 12:00:00,37.28,37.33,37.27,37.28,12717.0,36.9755,37.0251,36.9656,36.9755,12717.0
2022-12-16 12:10:00,37.28,37.36,37.26,37.36,12804.0,36.9755,37.0548,36.9557,37.0548,12804.0
2022-12-16 12:20:00,37.36,37.36,37.28,37.33,16014.0,37.0548,37.0548,36.9755,37.0251,16014.0
2022-12-16 12:30:00,37.32,37.36,37.3,37.35,12577.0,37.0152,37.0548,36.9953,37.0449,12577.0
2022-12-16 12:40:00,37.33,37.35,37.26,37.33,13554.0,37.0251,37.0449,36.9557,37.0251,13554.0
2022-12-16 12:50:00,37.33,37.33,37.25,37.29,14393.0,37.0251,37.0251,36.9457,36.9854,14393.0
2022-12-16 13:00:00,37.29,37.39,37.26,37.39,67792.0,36.9854,37.0846,36.9557,37.0846,67792.0
2022-12-16 13:10:00,37.39,37.45,37.38,37.4,30940.0,37.0846,37.1441,37.0747,37.0945,30940.0
2022-12-16 13:20:00,37.4,37.42,37.37,37.4,24872.0,37.0945,37.1143,37.0648,37.0945,24872.0
2022-12-16 13:30:00,37.39,37.45,37.38,37.44,17478.0,37.0846,37.1441,37.0747,37.1342,17478.0
2022-12-16 13:40:00,37.44,37.56,37.43,37.55,60560.0,37.1342,37.2532,37.1243,37.2433,60560.0
2022-12-16 13:50:00,37.55,37.57,37.5,37.55,27590.0,37.2433,37.2631,37.1937,37.2433,27590.0
2022-12-16 14:00:00,37.55,37.59,37.52,37.59,46559.0,37.2433,37.283,37.2135,37.283,46559.0
2022-12-16 14:10:00,37.58,37.78,37.58,37.76,75398.0,37.273,37.4714,37.273,37.4516,75398.0
2022-12-16 14:20:00,37.75,37.76,37.6,37.6,45863.0,37.4417,37.4516,37.2929,37.2929,45863.0
2022-12-16 14:30:00,37.59,37.67,37.57,37.65,33099.0,37.283,37.3623,37.2631,37.3425,33099.0
2022-12-16 14:40:00,37.65,37.68,37.6,37.63,45360.0,37.3425,37.3722,37.2929,37.3226,45360.0
2022-12-16 14:50:00,37.64,37.73,37.63,37.7,56706.0,37.3325,37.4218,37.3226,37.3921,56706.0
2022-12-16 15:00:00,37.7,37.71,37.57,37.58,58052.0,37.3921,37.402,37.2631,37.273,58052.0
2022-12-16 15:10:00,37.58,37.86,37.57,37.83,49559.0,37.273,37.5508,37.2631,37.521,49559.0
2022-12-16 15:20:00,37.83,37.97,37.82,37.96,69736.0,37.521,37.6599,37.5111,37.6499,69736.0
2022-12-16 15:30:00,37.95,38.08,37.94,38.05,96401.0,37.64,37.769,37.6301,37.7392,96401.0
2022-12-16 15:40:00,38.05,38.19,38.02,38.14,246807.0,37.7392,37.8781,37.7094,37.8285,246807.0
2022-12-16 15:50:00,38.14,38.29,38.1,38.13,794119.0,37.8285,37.9772,37.7888,37.8185,794119.0
2022-12-19 09:30:00,38.13,38.37,38.04,38.34,33074.0,37.8185,38.0566,37.7293,38.0268,33074.0
2022-12-19 09:40:00,38.34,38.37,38.21,38.25,36644.0,38.0268,38.0566,37.8979,37.9376,36644.0
2022-12-19 09:50:00,38.25,38.31,38.15,38.26,20622.0,37.9376,37.9971,37.8384,37.9475,20622.0
2022-12-19 10:00:00,38.27,38.27,38.09,38.12,18049.0,37.9574,37.9574,37.7789,37.8086,18049.0
2022-12-19 10:10:00,38.13,38.19,38.11,38.15,16978.0,37.8185,37.8781,37.7987,37.8384,16978.0
2022-12-19 10:20:00,38.16,38.22,38.11,38.19,30762.0,37.8483,37.9078,37.7987,37.8781,30762.0
2022-12-19 10:30:00,38.21,38.26,38.18,38.19,24784.0,37.8979,37.9475,37.8681,37.8781,24784.0
2022-12-19 10:40:00,38.19,38.29,38.18,38.28,22164.0,37.8781,37.9772,37.8681,37.9673,22164.0
2022-12-19 10:50:00,38.28,38.28,38.08,38.09,26223.0,37.9673,37.9673,37.769,37.7789,26223.0
2022-12-19 11:00:00,38.06,38.08,37.99,38.08,18644.0,37.7491,37.769,37.6797,37.769,18644.0
2022-12-19 11:10:00,38.07,38.07,37.92,38.0,18762.0,37.759,37.759,37.6103,37.6896,18762.0
2022-12-19 11:20:00,37.99,38.03,37.93,38.0,23000.0,37.6797,37.7194,37.6202,37.6896,23000.0
2022-12-19 11:30:00,38.01,38.04,37.89,37.91,27066.0,37.6995,37.7293,37.5805,37.6003,27066.0
2022-12-19 11:40:00,37.9,37.9,37.82,37.84,25797.0,37.5904,37.5904,37.5111,37.5309,25797.0
2022-12-19 11:50:00,37.83,37.84,37.72,37.74,23815.0,37.521,37.5309,37.4119,37.4317,23815.0
2022-12-19 12:00:00,37.74,37.84,37.74,37.83,16921.0,37.4317,37.5309,37.4317,37.521,16921.0
2022-12-19 12:10:00,37.83,37.9,37.81,37.83,20383.0,37.521,37.5904,37.5012,37.521,20383.0
2022-12-19 12:20:00,37.83,37.84,37.78,37.78,17195.0,37.521,37.5309,37.4714,37.4714,17195.0
2022-12-19 12:30:00,37.77,37.79,37.72,37.77,20678.0,37.4615,37.4813,37.4119,37.4615,20678.0
2022-12-19 12:40:00,37.78,37.79,37.73,37.73,17462.0,37.4714,37.4813,37.4218,37.4218,17462.0
2022-12-19 12:50:00,37.73,37.74,37.65,37.68,20745.0,37.4218,37.4317,37.3425,37.3722,20745.0
2022-12-19 13:00:00,37.69,37.71,37.59,37.6,22100.0,37.3821,37.402,37.283,37.2929,22100.0
2022-12-19 13:10:00,37.6,37.65,37.59,37.62,22021.0,37.2929,37.3425,37.283,37.3127,22021.0
2022-12-19 13:20:00,37.62,37.63,37.52,37.54,17265.0,37.3127,37.3226,37.2135,37.2334,17265.0
2022-12-19 13:30:00,37.53,37.57,37.52,37.54,24813.0,37.2234,37.2631,37.2135,37.2334,24813.0
2022-12-19 13:40:00,37.54,37.56,37.47,37.5,28030.0,37.2334,37.2532,37.1639,37.1937,28030.0
2022-12-19 13:50:00,37.5,37.53,37.48,37.52,24785.0,37.1937,37.2234,37.1739,37.2135,24785.0
2022-12-19 14:00:00,37.51,37.52,37.43,37.5,15371.0,37.2036,37.2135,37.1243,37.1937,15371.0
2022-12-19 14:10:00,37.5,37.53,37.44,37.45,14793.0,37.1937,37.2234,37.1342,37.1441,14793.0
2022-12-19 14:20:00,37.45,37.48,37.39,37.4,17656.0,37.1441,37.1739,37.0846,37.0945,17656.0
2022-12-19 14:30:00,37.41,37.44,37.37,37.4,16817.0,37.1044,37.1342,37.0648,37.0945,16817.0
2022-12-19 14:40:00,37.39,37.4,37.34,37.36,19174.0,37.0846,37.0945,37.035,37.0548,19174.0
2022-12-19 14:50:00,37.35,37.36,37.29,37.34,21960.0,37.0449,37.0548,36.9854,37.035,21960.0
2022-12-19 15:00:00,37.33,37.33,37.25,37.31,23273.0,37.0251,37.0251,36.9457,37.0052,23273.0
2022-12-19 15:10:00,37.31,37.41,37.29,37.38,30778.0,37.0052,37.1044,36.9854,37.0747,30778.0
2022-12-19 15:20:00,37.39,37.49,37.38,37.48,31961.0,37.0846,37.1838,37.0747,37.1739,31961.0
2022-12-19 15:30:00,37.48,37.58,37.48,37.54,46266.0,37.1739,37.273,37.1739,37.2334,46266.0
2022-12-19 15:40:00,37.54,37.57,37.49,37.52,82153.0,37.2334,37.2631,37.1838,37.2135,82153.0
2022-12-19 15:50:00,37.52,37.61,37.5,37.57,176721.0,37.2135,37.3028,37.1937,37.2631,176721.0
2022-12-20 09:30:00,37.58,37.99,37.58,37.91,39912.0,37.273,37.6797,37.273,37.6003,39912.0
2022-12-20 09:40:00,37.92,38.06,37.86,38.04,59719.0,37.6103,37.7491,37.5508,37.7293,59719.0
2022-12-20 09:50:00,38.03,38.28,37.97,38.24,76974.0,37.7194,37.9673,37.6599,37.9276,76974.0
2022-12-20 10:00:00,38.25,38.38,38.16,38.37,63328.0,37.9376,38.0665,37.8483,38.0566,63328.0
2022-12-20 10:10:00,38.37,38.52,38.29,38.52,51067.0,38.0566,38.2054,37.9772,38.2054,51067.0
2022-12-20 10:20:00,38.51,38.53,38.4,38.47,53896.0,38.1954,38.2153,38.0863,38.1558,53896.0
2022-12-20 10:30:00,38.48,38.54,38.34,38.52,29158.0,38.1657,38.2252,38.0268,38.2054,29158.0
2022-12-20 10:40:00,38.52,38.55,38.4,38.42,28751.0,38.2054,38.2351,38.0863,38.1062,28751.0
2022-12-20 10:50:00,38.41,38.49,38.37,38.43,30099.0,38.0963,38.1756,38.0566,38.1161,30099.0
2022-12-20 11:00:00,38.43,38.44,38.32,38.33,27513.0,38.1161,38.126,38.007,38.0169,27513.0
2022-12-20 11:10:00,38.34,38.34,38.17,38.2,31068.0,38.0268,38.0268,37.8582,37.888,31068.0
2022-12-20 11:20:00,38.2,38.23,38.11,38.12,24773.0,37.888,37.9177,37.7987,37.8086,24773.0
2022-12-20 11:30:00,38.12,38.14,38.09,38.11,22150.0,37.8086,37.8285,37.7789,37.7987,22150.0
2022-12-20 11:40:00,38.1,38.16,38.08,38.15,26634.0,37.7888,37.8483,37.769,37.8384,26634.0
2022-12-20 11:50:00,38.15,38.19,38.09,38.16,23267.0,37.8384,37.8781,37.7789,37.8483,23267.0
2022-12-20 12:00:00,38.16,38.27,38.14,38.19,27002.0,37.8483,37.9574,37.8285,37.8781,27002.0
2022-12-20 12:10:00,38.18,38.21,38.07,38.07,32169.0,37.8681,37.8979,37.759,37.759,32169.0
2022-12-20 12:20:00,38.08,38.13,38.04,38.04,47690.0,37.769,37.8185,37.7293,37.7293,47690.0
2022-12-20 12:30:00,38.04,38.05,37.97,38.03,46366.0,37.7293,37.7392,37.6599,37.7194,46366.0
2022-12-20 12:40:00,38.03,38.12,38.02,38.04,40612.0,37.7194,37.8086,37.7094,37.7293,40612.0
2022-12-20 12:50:00,38.04,38.15,38.01,38.13,99804.0,37.7293,37.8384,37.6995,37.8185,99804.0
2022-12-20 13:00:00,38.14,38.15,38.05,38.05,75684.0,37.8285,37.8384,37.7392,37.7392,75684.0
2022-12-20 13:10:00,38.06,38.15,38.03,38.14,33256.0,37.7491,37.8384,37.7194,37.8285,33256.0
2022-12-20 13:20:00,38.14,38.26,38.13,38.26,19522.0,37.8285,37.9475,37.8185,37.9475,19522.0
2022-12-20 13:30:00,38.25,38.36,38.24,38.29,28492.0,37.9376,38.0467,37.9276,37.9772,28492.0
2022-12-20 13:40:00,38.3,38.34,38.29,38.32,19554.0,37.9872,38.0268,37.9772,38.007,19554.0
2022-12-20 13:50:00,38.33,38.38,38.32,38.37,19658.0,38.0169,38.0665,38.007,38.0566,19658.0
2022-12-20 14:00:00,38.38,38.43,38.35,38.42,25133.0,38.0665,38.1161,38.0368,38.1062,25133.0
2022-12-20 14:10:00,38.42,38.48,38.38,38.41,19643.0,38.1062,38.1657,38.0665,38.0963,19643.0
2022-12-20 14:20:00,38.42,38.43,38.34,38.38,28911.0,38.1062,38.1161,38.0268,38.0665,28911.0
2022-12-20 14:30:00,38.38,38.38,38.31,38.32,24660.0,38.0665,38.0665,37.9971,38.007,24660.0
2022-12-20 14:40:00,38.33,38.36,38.29,38.31,29015.0,38.0169,38.0467,37.9772,37.9971,29015.0
2022-12-20 14:50:00,38.32,38.36,38.28,38.35,30412.0,38.007,38.0467,37.9673,38.0368,30412.0
2022-12-20 15:00:00,38.35,38.36,38.22,38.23,43339.0,38.0368,38.0467,37.9078,37.9177,43339.0
2022-12-20 15:10:00,38.25,38.29,38.23,38.23,36055.0,37.9376,37.9772,37.9177,37.9177,36055.0
2022-12-20 15:20:00,38.23,38.27,38.21,38.25,24812.0,37.9177,37.9574,37.8979,37.9376,24812.0
2022-12-20 15:30:00,38.25,38.34,38.23,38.34,41672.0,37.9376,38.0268,37.9177,38.0268,41672.0
2022-12-20 15:40:00,38.34,38.41,38.31,38.41,88455.0,38.0268,38.0963,37.9971,38.0963,88455.0
2022-12-20 15:50:00,38.4,38.4,38.26,38.28,282565.0,38.0863,38.0863,37.9475,37.9673,282565.0
2022-12-21 09:30:00,38.77,38.87,38.68,38.72,41487.0,38.4533,38.5525,38.3641,38.4037,41487.0
2022-12-21 09:40:00,38.72,38.74,38.64,38.64,41232.0,38.4037,38.4236,38.3244,38.3244,41232.0
2022-12-21 09:50:00,38.64,38.81,38.6,38.77,26495.0,38.3244,38.493,38.2847,38.4533,26495.0
2022-12-21 10:00:00,38.77,38.99,38.77,38.98,36444.0,38.4533,38.6715,38.4533,38.6616,36444.0
2022-12-21 10:10:00,38.97,38.97,38.88,38.93,57516.0,38.6517,38.6517,38.5624,38.612,57516.0
2022-12-21 10:20:00,38.93,38.93,38.8,38.86,178041.0,38.612,38.612,38.4831,38.5426,178041.0
2022-12-21 10:30:00,38.86,38.89,38.81,38.89,137481.0,38.5426,38.5723,38.493,38.5723,137481.0
2022-12-21 10:40:00,38.89,38.96,38.83,38.9,116988.0,38.5723,38.6418,38.5128,38.5823,116988.0
2022-12-21 10:50:00,38.9,39.08,38.89,39.06,27758.0,38.5823,38.7608,38.5723,38.741,27758.0
2022-12-21 11:00:00,39.07,39.18,39.07,39.15,48026.0,38.7509,38.86,38.7509,38.8302,48026.0
2022-12-21 11:10:00,39.14,39.16,39.08,39.08,59011.0,38.8203,38.8401,38.7608,38.7608,59011.0
2022-12-21 11:20:00,39.08,39.09,39.01,39.05,37730.0,38.7608,38.7707,38.6914,38.731,37730.0
2022-12-21 11:30:00,39.05,39.08,39.02,39.05,30408.0,38.731,38.7608,38.7013,38.731,30408.0
2022-12-21 11:40:00,39.02,39.06,38.98,39.04,38044.0,38.7013,38.741,38.6616,38.7211,38044.0
2022-12-21 11:50:00,39.04,39.06,38.96,39.03,143859.0,38.7211,38.741,38.6418,38.7112,143859.0
2022-12-21 12:00:00,39.03,39.07,38.97,39.06,34457.0,38.7112,38.7509,38.6517,38.741,34457.0
2022-12-21 12:10:00,39.05,39.12,39.05,39.11,24122.0,38.731,38.8005,38.731,38.7905,24122.0
2022-12-21 12:20:00,39.12,39.15,39.09,39.13,17904.0,38.8005,38.8302,38.7707,38.8104,17904.0
2022-12-21 12:30:00,39.12,39.16,39.08,39.15,22837.0,38.8005,38.8401,38.7608,38.8302,22837.0
2022-12-21 12:40:00,39.15,39.19,39.13,39.18,19706.0,38.8302,38.8699,38.8104,38.86,19706.0
2022-12-21 12:50:00,39.19,39.23,39.16,39.23,48697.0,38.8699,38.9096,38.8401,38.9096,48697.0
2022-12-21 13:00:00,39.23,39.3,39.22,39.27,25535.0,38.9096,38.979,38.8996,38.9492,25535.0
2022-12-21 13:10:00,39.27,39.28,39.2,39.21,23949.0,38.9492,38.9592,38.8798,38.8897,23949.0
2022-12-21 13:20:00,39.2,39.21,39.16,39.18,27907.0,38.8798,38.8897,38.8401,38.86,27907.0
2022-12-21 13:30:00,39.2,39.26,39.2,39.23,41620.0,38.8798,38.9393,38.8798,38.9096,41620.0
2022-12-21 13:40:00,39.23,39.25,39.19,39.22,23416.0,38.9096,38.9294,38.8699,38.8996,23416.0
2022-12-21 13:50:00,39.22,39.24,39.2,39.22,28906.0,38.8996,38.9195,38.8798,38.8996,28906.0
2022-12-21 14:00:00,39.23,39.31,39.22,39.25,51339.0,38.9096,38.9889,38.8996,38.9294,51339.0
2022-12-21 14:10:00,39.26,39.28,39.24,39.25,43079.0,38.9393,38.9592,38.9195,38.9294,43079.0
2022-12-21 14:20:00,39.26,39.27,39.18,39.18,35930.0,38.9393,38.9492,38.86,38.86,35930.0
2022-12-21 14:30:00,39.19,39.23,39.16,39.19,37114.0,38.8699,38.9096,38.8401,38.8699,37114.0
2022-12-21 14:40:00,39.2,39.23,39.18,39.19,23558.0,38.8798,38.9096,38.86,38.8699,23558.0
2022-12-21 14:50:00,39.19,39.2,39.07,39.08,67365.0,38.8699,38.8798,38.7509,38.7608,67365.0
2022-12-21 15:00:00,39.08,39.09,39.0,39.02,92658.0,38.7608,38.7707,38.6814,38.7013,92658.0
2022-12-21 15:10:00,39.02,39.07,39.0,39.05,77885.0,38.7013,38.7509,38.6814,38.731,77885.0
2022-12-21 15:20:00,39.05,39.06,39.0,39.02,93756.0,38.731,38.741,38.6814,38.7013,93756.0
2022-12-21 15:30:00,39.02,39.04,38.98,39.0,98044.0,38.7013,38.7211,38.6616,38.6814,98044.0
2022-12-21 15:40:00,39.0,39.09,38.97,39.09,126868.0,38.6814,38.7707,38.6517,38.7707,126868.0
2022-12-21 15:50:00,39.09,39.1,39.04,39.05,344040.0,38.7707,38.7806,38.7211,38.731,344040.0
2022-12-22 09:30:00,38.67,38.82,38.61,38.72,65243.0,38.3541,38.5029,38.2946,38.4037,65243.0
2022-12-22 09:40:00,38.72,38.76,38.7,38.74,35402.0,38.4037,38.4434,38.3839,38.4236,35402.0
2022-12-22 09:50:00,38.74,38.78,38.67,38.73,37434.0,38.4236,38.4632,38.3541,38.4136,37434.0
2022-12-22 10:00:00,38.72,38.74,38.64,38.69,43538.0,38.4037,38.4236,38.3244,38.374,43538.0
2022-12-22 10:10:00,38.68,38.68,38.51,38.65,24666.0,38.3641,38.3641,38.1954,38.3343,24666.0
2022-12-22 10:20:00,38.64,38.64,38.54,38.58,33641.0,38.3244,38.3244,38.2252,38.2649,33641.0
2022-12-22 10:30:00,38.58,38.61,38.52,38.55,40715.0,38.2649,38.2946,38.2054,38.2351,40715.0
2022-12-22 10:40:00,38.55,38.63,38.54,38.6,18450.0,38.2351,38.3145,38.2252,38.2847,18450.0
2022-12-22 10:50:00,38.61,38.65,38.56,38.57,24587.0,38.2946,38.3343,38.245,38.255,24587.0
2022-12-22 11:00:00,38.56,38.63,38.49,38.5,39266.0,38.245,38.3145,38.1756,38.1855,39266.0
2022-12-22 11:10:00,38.49,38.51,38.42,38.42,53140.0,38.1756,38.1954,38.1062,38.1062,53140.0
2022-12-22 11:20:00,38.41,38.46,38.37,38.38,14107.0,38.0963,38.1459,38.0566,38.0665,14107.0
2022-12-22 11:30:00,38.39,38.45,38.38,38.39,33615.0,38.0764,38.1359,38.0665,38.0764,33615.0
2022-12-22 11:40:00,38.39,38.39,38.24,38.25,27561.0,38.0764,38.0764,37.9276,37.9376,27561.0
2022-12-22 11:50:00,38.25,38.27,38.18,38.22,44588.0,37.9376,37.9574,37.8681,37.9078,44588.0
2022-12-22 12:00:00,38.2,38.28,38.16,38.2,36163.0,37.888,37.9673,37.8483,37.888,36163.0
2022-12-22 12:10:00,38.22,38.24,38.11,38.13,19368.0,37.9078,37.9276,37.7987,37.8185,19368.0
2022-12-22 12:20:00,38.12,38.13,37.96,37.98,24206.0,37.8086,37.8185,37.6499,37.6698,24206.0
2022-12-22 12:30:00,37.98,38.07,37.96,38.06,17022.0,37.6698,37.759,37.6499,37.7491,17022.0
2022-12-22 12:40:00,38.06,38.07,37.99,38.07,36443.0,37.7491,37.759,37.6797,37.759,36443.0
2022-12-22 12:50:00,38.08,38.12,38.06,38.12,30157.0,37.769,37.8086,37.7491,37.8086,30157.0
2022-12-22 13:00:00,38.12,38.12,37.96,37.99,31085.0,37.8086,37.8086,37.6499,37.6797,31085.0
2022-12-22 13:10:00,37.98,38.07,37.98,38.05,14782.0,37.6698,37.759,37.6698,37.7392,14782.0
2022-12-22 13:20:00,38.05,38.07,38.0,38.02,24984.0,37.7392,37.759,37.6896,37.7094,24984.0
2022-12-22 13:30:00,38.02,38.05,37.95,38.05,26584.0,37.7094,37.7392,37.64,37.7392,26584.0
2022-12-22 13:40:00,38.05,38.08,38.04,38.07,18446.0,37.7392,37.769,37.7293,37.759,18446.0
2022-12-22 13:50:00,38.08,38.13,38.06,38.13,23093.0,37.769,37.8185,37.7491,37.8185,23093.0
2022-12-22 14:00:00,38.12,38.13,38.07,38.1,36737.0,37.8086,37.8185,37.759,37.7888,36737.0
2022-12-22 14:10:00,38.09,38.18,38.09,38.16,39071.0,37.7789,37.8681,37.7789,37.8483,39071.0
2022-12-22 14:20:00,38.16,38.27,38.1,38.27,50375.0,37.8483,37.9574,37.7888,37.9574,50375.0
2022-12-22 14:30:00,38.25,38.33,38.22,38.23,51424.0,37.9376,38.0169,37.9078,37.9177,51424.0
2022-12-22 14:40:00,38.23,38.34,38.17,38.34,113998.0,37.9177,38.0268,37.8582,38.0268,113998.0
2022-12-22 14:50:00,38.34,38.4,38.32,38.4,38276.0,38.0268,38.0863,38.007,38.0863,38276.0
2022-12-22 15:00:00,38.4,38.43,38.32,38.38,103576.0,38.0863,38.1161,38.007,38.0665,103576.0
2022-12-22 15:10:00,38.38,38.48,38.33,38.47,46822.0,38.0665,38.1657,38.0169,38.1558,46822.0
2022-12-22 15:20:00,38.47,38.6,38.46,38.57,51684.0,38.1558,38.2847,38.1459,38.255,51684.0
2022-12-22 15:30:00,38.57,38.58,38.45,38.46,62572.0,38.255,38.2649,38.1359,38.1459,62572.0
2022-12-22 15:40:00,38.47,38.55,38.42,38.54,79740.0,38.1558,38.2351,38.1062,38.2252,79740.0
2022-12-22 15:50:00,38.53,38.58,38.46,38.55,332926.0,38.2153,38.2649,38.1459,38.2351,332926.0
2022-12-23 09:30:00,38.42,38.88,38.42,38.57,41744.0,38.1062,38.5624,38.1062,38.255,41744.0
2022-12-23 09:40:00,38.56,38.67,38.51,38.6,31059.0,38.245,38.3541,38.1954,38.2847,31059.0
2022-12-23 09:50:00,38.62,38.63,38.53,38.57,73735.0,38.3045,38.3145,38.2153,38.255,73735.0
2022-12-23 10:00:00,38.58,38.76,38.56,38.71,27252.0,38.2649,38.4434,38.245,38.3938,27252.0
2022-12-23 10:10:00,38.74,38.84,38.69,38.84,27035.0,38.4236,38.5227,38.374,38.5227,27035.0
2022-12-23 10:20:00,38.84,38.9,38.81,38.86,25937.0,38.5227,38.5823,38.493,38.5426,25937.0
2022-12-23 10:30:00,38.87,38.9,38.83,38.87,20180.0,38.5525,38.5823,38.5128,38.5525,20180.0
2022-12-23 10:40:00,38.88,38.89,38.74,38.75,16841.0,38.5624,38.5723,38.4236,38.4335,16841.0
2022-12-23 10:50:00,38.75,38.77,38.68,38.7,18648.0,38.4335,38.4533,38.3641,38.3839,18648.0
2022-12-23 11:00:00,38.69,38.75,38.68,38.74,12439.0,38.374,38.4335,38.3641,38.4236,12439.0
2022-12-23 11:10:00,38.75,38.79,38.7,38.71,17779.0,38.4335,38.4732,38.3839,38.3938,17779.0
2022-12-23 11:20:00,38.71,38.74,38.7,38.73,13957.0,38.3938,38.4236,38.3839,38.4136,13957.0
2022-12-23 11:30:00,38.74,38.84,38.74,38.84,12413.0,38.4236,38.5227,38.4236,38.5227,12413.0
2022-12-23 11:40:00,38.84,38.87,38.81,38.84,19778.0,38.5227,38.5525,38.493,38.5227,19778.0
2022-12-23 11:50:00,38.85,38.94,38.82,38.91,22474.0,38.5327,38.6219,38.5029,38.5922,22474.0
2022-12-23 12:00:00,38.91,38.93,38.87,38.91,27435.0,38.5922,38.612,38.5525,38.5922,27435.0
2022-12-23 12:10:00,38.92,38.99,38.92,38.99,30097.0,38.6021,38.6715,38.6021,38.6715,30097.0
2022-12-23 12:20:00,38.99,39.01,38.97,39.0,49321.0,38.6715,38.6914,38.6517,38.6814,49321.0
2022-12-23 12:30:00,39.0,39.02,38.95,38.97,44539.0,38.6814,38.7013,38.6318,38.6517,44539.0
2022-12-23 12:40:00,38.97,38.97,38.91,38.92,22865.0,38.6517,38.6517,38.5922,38.6021,22865.0
2022-12-23 12:50:00,38.92,38.92,38.84,38.9,25922.0,38.6021,38.6021,38.5227,38.5823,25922.0
2022-12-23 13:00:00,38.91,38.96,38.91,38.95,29297.0,38.5922,38.6418,38.5922,38.6318,29297.0
2022-12-23 13:10:00,38.95,38.97,38.9,38.91,28327.0,38.6318,38.6517,38.5823,38.5922,28327.0
2022-12-23 13:20:00,38.91,38.99,38.91,38.98,41700.0,38.5922,38.6715,38.5922,38.6616,41700.0
2022-12-23 13:30:00,38.98,39.07,38.98,39.07,28734.0,38.6616,38.7509,38.6616,38.7509,28734.0
2022-12-23 13:40:00,39.07,39.08,38.94,39.0,27153.0,38.7509,38.7608,38.6219,38.6814,27153.0
2022-12-23 13:50:00,39.0,39.01,38.97,39.0,22744.0,38.6814,38.6914,38.6517,38.6814,22744.0
2022-12-23 14:00:00,39.0,39.02,38.96,38.98,16265.0,38.6814,38.7013,38.6418,38.6616,16265.0
2022-12-23 14:10:00,38.99,39.07,38.98,39.05,21954.0,38.6715,38.7509,38.6616,38.731,21954.0
2022-12-23 14:20:00,39.05,39.06,39.01,39.05,19731.0,38.731,38.741,38.6914,38.731,19731.0
2022-12-23 14:30:00,39.06,39.11,39.04,39.09,29418.0,38.741,38.7905,38.7211,38.7707,29418.0
2022-12-23 14:40:00,39.11,39.12,38.98,38.99,51750.0,38.7905,38.8005,38.6616,38.6715,51750.0
2022-12-23 14:50:00,39.0,39.04,38.99,39.02,28316.0,38.6814,38.7211,38.6715,38.7013,28316.0
2022-12-23 15:00:00,39.02,39.07,39.0,39.05,39579.0,38.7013,38.7509,38.6814,38.731,39579.0
2022-12-23 15:10:00,39.05,39.08,39.03,39.04,30229.0,38.731,38.7608,38.7112,38.7211,30229.0
2022-12-23 15:20:00,39.04,39.05,38.99,39.02,43621.0,38.7211,38.731,38.6715,38.7013,43621.0
2022-12-23 15:30:00,39.01,39.05,38.98,38.98,52703.0,38.6914,38.731,38.6616,38.6616,52703.0
2022-12-23 15:40:00,38.99,39.12,38.98,39.11,155269.0,38.6715,38.8005,38.6616,38.7905,155269.0
2022-12-23 15:50:00,39.11,39.11,39.0,39.06,237006.0,38.7905,38.7905,38.6814,38.741,237006.0
2022-12-27 09:30:00,39.25,39.37,39.12,39.27,70922.0,38.9294,39.0484,38.8005,38.9492,70922.0
2022-12-27 09:40:00,39.26,39.41,39.22,39.26,56850.0,38.9393,39.0881,38.8996,38.9393,56850.0
2022-12-27 09:50:00,39.28,39.31,39.18,39.24,32293.0,38.9592,38.9889,38.86,38.9195,32293.0
2022-12-27 10:00:00,39.23,39.32,39.21,39.3,35823.0,38.9096,38.9988,38.8897,38.979,35823.0
2022-12-27 10:10:00,39.31,39.55,39.29,39.5,28659.0,38.9889,39.2269,38.9691,39.1774,28659.0
2022-12-27 10:20:00,39.51,39.65,39.5,39.6,41253.0,39.1873,39.3261,39.1774,39.2765,41253.0
2022-12-27 10:30:00,39.61,39.64,39.59,39.6,34200.0,39.2865,39.3162,39.2666,39.2765,34200.0
2022-12-27 10:40:00,39.59,39.69,39.59,39.63,33124.0,39.2666,39.3658,39.2666,39.3063,33124.0
2022-12-27 10:50:00,39.63,39.63,39.45,39.5,71358.0,39.3063,39.3063,39.1278,39.1774,71358.0
2022-12-27 11:00:00,39.5,39.51,39.43,39.5,21857.0,39.1774,39.1873,39.1079,39.1774,21857.0
2022-12-27 11:10:00,39.5,39.52,39.39,39.4,15342.0,39.1774,39.1972,39.0683,39.0782,15342.0
2022-12-27 11:20:00,39.39,39.43,39.35,39.41,18288.0,39.0683,39.1079,39.0286,39.0881,18288.0
2022-12-27 11:30:00,39.42,39.46,39.39,39.45,18389.0,39.098,39.1377,39.0683,39.1278,18389.0
2022-12-27 11:40:00,39.45,39.45,39.36,39.36,95485.0,39.1278,39.1278,39.0385,39.0385,95485.0
2022-12-27 11:50:00,39.37,39.5,39.35,39.5,16502.0,39.0484,39.1774,39.0286,39.1774,16502.0
2022-12-27 12:00:00,39.52,39.54,39.47,39.48,12363.0,39.1972,39.217,39.1476,39.1575,12363.0
2022-12-27 12:10:00,39.48,39.53,39.48,39.51,14286.0,39.1575,39.2071,39.1575,39.1873,14286.0
2022-12-27 12:20:00,39.51,39.51,39.43,39.46,12765.0,39.1873,39.1873,39.1079,39.1377,12765.0
2022-12-27 12:30:00,39.45,39.49,39.45,39.49,11783.0,39.1278,39.1674,39.1278,39.1674,11783.0
2022-12-27 12:40:00,39.49,39.49,39.42,39.48,23012.0,39.1674,39.1674,39.098,39.1575,23012.0
2022-12-27 12:50:00,39.48,39.49,39.39,39.42,20018.0,39.1575,39.1674,39.0683,39.098,20018.0
2022-12-27 13:00:00,39.42,39.46,39.4,39.43,66649.0,39.098,39.1377,39.0782,39.1079,66649.0
2022-12-27 13:10:00,39.44,39.47,39.42,39.43,11324.0,39.1178,39.1476,39.098,39.1079,11324.0
2022-12-27 13:20:00,39.43,39.46,39.4,39.41,24383.0,39.1079,39.1377,39.0782,39.0881,24383.0
2022-12-27 13:30:00,39.41,39.42,39.38,39.41,51162.0,39.0881,39.098,39.0583,39.0881,51162.0
2022-12-27 13:40:00,39.41,39.48,39.36,39.48,38565.0,39.0881,39.1575,39.0385,39.1575,38565.0
2022-12-27 13:50:00,39.48,39.49,39.33,39.38,67844.0,39.1575,39.1674,39.0087,39.0583,67844.0
2022-12-27 14:00:00,39.37,39.41,39.35,39.38,32088.0,39.0484,39.0881,39.0286,39.0583,32088.0
2022-12-27 14:10:00,39.37,39.38,39.29,39.31,72417.0,39.0484,39.0583,38.9691,38.9889,72417.0
2022-12-27 14:20:00,39.31,39.32,39.26,39.27,33062.0,38.9889,38.9988,38.9393,38.9492,33062.0
2022-12-27 14:30:00,39.26,39.31,39.24,39.3,40072.0,38.9393,38.9889,38.9195,38.979,40072.0
2022-12-27 14:40:00,39.3,39.36,39.29,39.34,31310.0,38.979,39.0385,38.9691,39.0187,31310.0
2022-12-27 14:50:00,39.35,39.39,39.35,39.37,34144.0,39.0286,39.0683,39.0286,39.0484,34144.0
2022-12-27 15:00:00,39.38,39.44,39.35,39.44,31014.0,39.0583,39.1178,39.0286,39.1178,31014.0
2022-12-27 15:10:00,39.44,39.51,39.43,39.48,27576.0,39.1178,39.1873,39.1079,39.1575,27576.0
2022-12-27 15:20:00,39.48,39.52,39.44,39.52,41444.0,39.1575,39.1972,39.1178,39.1972,41444.0
2022-12-27 15:30:00,39.52,39.53,39.41,39.44,44821.0,39.1972,39.2071,39.0881,39.1178,44821.0
2022-12-27 15:40:00,39.44,39.46,39.4,39.43,51906.0,39.1178,39.1377,39.0782,39.1079,51906.0
2022-12-27 15:50:00,39.43,39.45,39.39,39.41,275278.0,39.1079,39.1278,39.0683,39.0881,275278.0
2022-12-28 09:30:00,39.35,39.61,39.34,39.57,39718.0,39.0286,39.2865,39.0187,39.2468,39718.0
2022-12-28 09:40:00,39.56,39.56,39.45,39.5,45862.0,39.2369,39.2369,39.1278,39.1774,45862.0
2022-12-28 09:50:00,39.49,39.49,39.36,39.4,29723.0,39.1674,39.1674,39.0385,39.0782,29723.0
2022-12-28 10:00:00,39.39,39.47,39.26,39.27,47254.0,39.0683,39.1476,38.9393,38.9492,47254.0
2022-12-28 10:10:00,39.27,39.27,39.18,39.2,82836.0,38.9492,38.9492,38.86,38.8798,82836.0
2022-12-28 10:20:00,39.2,39.2,39.0,39.02,66025.0,38.8798,38.8798,38.6814,38.7013,66025.0
2022-12-28 10:30:00,39.01,39.03,38.96,39.01,69490.0,38.6914,38.7112,38.6418,38.6914,69490.0
2022-12-28 10:40:00,39.02,39.07,38.99,39.02,49398.0,38.7013,38.7509,38.6715,38.7013,49398.0
2022-12-28 10:50:00,39.01,39.02,38.94,38.98,33605.0,38.6914,38.7013,38.6219,38.6616,33605.0
2022-12-28 11:00:00,38.98,39.05,38.9,38.91,33195.0,38.6616,38.731,38.5823,38.5922,33195.0
2022-12-28 11:10:00,38.91,39.0,38.91,38.95,81323.0,38.5922,38.6814,38.5922,38.6318,81323.0
2022-12-28 11:20:00,38.94,39.04,38.93,39.04,35820.0,38.6219,38.7211,38.612,38.7211,35820.0
2022-12-28 11:30:00,39.04,39.04,38.92,38.96,40601.0,38.7211,38.7211,38.6021,38.6418,40601.0
2022-12-28 11:40:00,38.96,39.05,38.96,39.01,20767.0,38.6418,38.731,38.6418,38.6914,20767.0
2022-12-28 11:50:00,39.01,39.01,38.91,38.94,38565.0,38.6914,38.6914,38.5922,38.6219,38565.0
2022-12-28 12:00:00,38.95,38.95,38.88,38.95,70780.0,38.6318,38.6318,38.5624,38.6318,70780.0
2022-12-28 12:10:00,38.95,38.96,38.9,38.96,29101.0,38.6318,38.6418,38.5823,38.6418,29101.0
2022-12-28 12:20:00,38.95,38.97,38.9,38.92,25606.0,38.6318,38.6517,38.5823,38.6021,25606.0
2022-12-28 12:30:00,38.91,39.0,38.91,38.96,21520.0,38.5922,38.6814,38.5922,38.6418,21520.0
2022-12-28 12:40:00,38.96,39.02,38.94,39.0,23048.0,38.6418,38.7013,38.6219,38.6814,23048.0
2022-12-28 12:50:00,39.0,39.07,38.98,39.05,30488.0,38.6814,38.7509,38.6616,38.731,30488.0
2022-12-28 13:00:00,39.05,39.12,39.03,39.08,25864.0,38.731,38.8005,38.7112,38.7608,25864.0
2022-12-28 13:10:00,39.09,39.1,39.04,39.08,25231.0,38.7707,38.7806,38.7211,38.7608,25231.0
2022-12-28 13:20:00,39.07,39.08,39.01,39.06,24039.0,38.7509,38.7608,38.6914,38.741,24039.0
2022-12-28 13:30:00,39.06,39.06,38.99,39.0,48353.0,38.741,38.741,38.6715,38.6814,48353.0
2022-12-28 13:40:00,39.01,39.04,38.98,39.02,32865.0,38.6914,38.7211,38.6616,38.7013,32865.0
2022-12-28 13:50:00,39.03,39.03,39.0,39.0,27192.0,38.7112,38.7112,38.6814,38.6814,27192.0
2022-12-28 14:00:00,39.01,39.02,38.93,38.94,28729.0,38.6914,38.7013,38.612,38.6219,28729.0
2022-12-28 14:10:00,38.94,38.98,38.9,38.98,34122.0,38.6219,38.6616,38.5823,38.6616,34122.0
2022-12-28 14:20:00,38.99,38.99,38.92,38.97,24064.0,38.6715,38.6715,38.6021,38.6517,24064.0
2022-12-28 14:30:00,38.97,39.04,38.96,39.0,24656.0,38.6517,38.7211,38.6418,38.6814,24656.0
2022-12-28 14:40:00,39.0,39.07,39.0,39.02,25658.0,38.6814,38.7509,38.6814,38.7013,25658.0
2022-12-28 14:50:00,39.02,39.03,38.98,39.0,32637.0,38.7013,38.7112,38.6616,38.6814,32637.0
2022-12-28 15:00:00,39.0,39.01,38.9,38.9,39383.0,38.6814,38.6914,38.5823,38.5823,39383.0
2022-12-28 15:10:00,38.9,38.91,38.81,38.86,57220.0,38.5823,38.5922,38.493,38.5426,57220.0
2022-12-28 15:20:00,38.86,38.91,38.84,38.9,38362.0,38.5426,38.5922,38.5227,38.5823,38362.0
2022-12-28 15:30:00,38.9,38.95,38.86,38.87,50095.0,38.5823,38.6318,38.5426,38.5525,50095.0
2022-12-28 15:40:00,38.87,38.88,38.77,38.81,46328.0,38.5525,38.5624,38.4533,38.493,46328.0
2022-12-28 15:50:00,38.81,38.82,38.72,38.72,186499.0,38.493,38.5029,38.4037,38.4037,186499.0
2022-12-29 09:30:00,38.91,39.06,38.85,39.0,32045.0,38.5922,38.741,38.5327,38.6814,32045.0
2022-12-29 09:40:00,38.98,39.13,38.98,39.1,59837.0,38.6616,38.8104,38.6616,38.7806,59837.0
2022-12-29 09:50:00,39.09,39.24,39.04,39.16,25988.0,38.7707,38.9195,38.7211,38.8401,25988.0
2022-12-29 10:00:00,39.16,39.3,39.13,39.29,17718.0,38.8401,38.979,38.8104,38.9691,17718.0
2022-12-29 10:10:00,39.29,39.36,39.27,39.36,16393.0,38.9691,39.0385,38.9492,39.0385,16393.0
2022-12-29 10:20:00,39.36,39.38,39.28,39.3,17048.0,39.0385,39.0583,38.9592,38.979,17048.0
2022-12-29 10:30:00,39.29,39.34,39.27,39.3,28646.0,38.9691,39.0187,38.9492,38.979,28646.0
2022-12-29 10:40:00,39.3,39.32,39.24,39.24,28702.0,38.979,38.9988,38.9195,38.9195,28702.0
2022-12-29 10:50:00,39.25,39.31,39.19,39.23,29790.0,38.9294,38.9889,38.8699,38.9096,29790.0
2022-12-29 11:00:00,39.23,39.28,39.2,39.25,45317.0,38.9096,38.9592,38.8798,38.9294,45317.0
2022-12-29 11:10:00,39.26,39.36,39.18,39.33,154551.0,38.9393,39.0385,38.86,39.0087,154551.0
2022-12-29 11:20:00,39.33,39.39,39.32,39.34,95951.0,39.0087,39.0683,38.9988,39.0187,95951.0
2022-12-29 11:30:00,39.34,39.46,39.34,39.46,22808.0,39.0187,39.1377,39.0187,39.1377,22808.0
2022-12-29 11:40:00,39.45,39.46,39.37,39.41,43564.0,39.1278,39.1377,39.0484,39.0881,43564.0
2022-12-29 11:50:00,39.42,39.42,39.38,39.41,14482.0,39.098,39.098,39.0583,39.0881,14482.0
2022-12-29 12:00:00,39.41,39.44,39.37,39.44,27895.0,39.0881,39.1178,39.0484,39.1178,27895.0
2022-12-29 12:10:00,39.45,39.46,39.38,39.41,17070.0,39.1278,39.1377,39.0583,39.0881,17070.0
2022-12-29 12:20:00,39.41,39.45,39.4,39.42,19507.0,39.0881,39.1278,39.0782,39.098,19507.0
2022-12-29 12:30:00,39.42,39.45,39.4,39.45,20243.0,39.098,39.1278,39.0782,39.1278,20243.0
2022-12-29 12:40:00,39.45,39.48,39.43,39.44,8162.0,39.1278,39.1575,39.1079,39.1178,8162.0
2022-12-29 12:50:00,39.44,39.46,39.4,39.46,27759.0,39.1178,39.1377,39.0782,39.1377,27759.0
2022-12-29 13:00:00,39.47,39.49,39.43,39.45,26339.0,39.1476,39.1674,39.1079,39.1278,26339.0
2022-12-29 13:10:00,39.46,39.49,39.44,39.46,25514.0,39.1377,39.1674,39.1178,39.1377,25514.0
2022-12-29 13:20:00,39.46,39.48,39.42,39.45,62016.0,39.1377,39.1575,39.098,39.1278,62016.0
2022-12-29 13:30:00,39.46,39.48,39.43,39.47,34742.0,39.1377,39.1575,39.1079,39.1476,34742.0
2022-12-29 13:40:00,39.47,39.48,39.45,39.46,19920.0,39.1476,39.1575,39.1278,39.1377,19920.0
2022-12-29 13:50:00,39.46,39.48,39.4,39.44,34433.0,39.1377,39.1575,39.0782,39.1178,34433.0
2022-12-29 14:00:00,39.44,39.45,39.38,39.41,19851.0,39.1178,39.1278,39.0583,39.0881,19851.0
2022-12-29 14:10:00,39.41,39.44,39.35,39.36,10330.0,39.0881,39.1178,39.0286,39.0385,10330.0
2022-12-29 14:20:00,39.35,39.35,39.29,39.32,18695.0,39.0286,39.0286,38.9691,38.9988,18695.0
2022-12-29 14:30:00,39.32,39.35,39.29,39.32,21931.0,38.9988,39.0286,38.9691,38.9988,21931.0
2022-12-29 14:40:00,39.31,39.34,39.3,39.31,21825.0,38.9889,39.0187,38.979,38.9889,21825.0
2022-12-29 14:50:00,39.31,39.32,39.26,39.3,57463.0,38.9889,38.9988,38.9393,38.979,57463.0
2022-12-29 15:00:00,39.29,39.42,39.28,39.35,42973.0,38.9691,39.098,38.9592,39.0286,42973.0
2022-12-29 15:10:00,39.34,39.36,39.28,39.3,30076.0,39.0187,39.0385,38.9592,38.979,30076.0
2022-12-29 15:20:00,39.3,39.33,39.27,39.3,30948.0,38.979,39.0087,38.9492,38.979,30948.0
2022-12-29 15:30:00,39.3,39.37,39.3,39.32,38693.0,38.979,39.0484,38.979,38.9988,38693.0
2022-12-29 15:40:00,39.32,39.44,39.31,39.44,68874.0,38.9988,39.1178,38.9889,39.1178,68874.0
2022-12-29 15:50:00,39.44,39.49,39.38,39.42,236744.0,39.1178,39.1674,39.0583,39.098,236744.0
2022-12-30 09:30:00,39.17,39.37,39.06,39.33,20132.0,38.8501,39.0484,38.741,39.0087,20132.0
2022-12-30 09:40:00,39.32,39.32,39.07,39.07,15669.0,38.9988,38.9988,38.7509,38.7509,15669.0
2022-12-30 09:50:00,39.08,39.2,39.05,39.18,8667.0,38.7608,38.8798,38.731,38.86,8667.0
2022-12-30 10:00:00,39.18,39.27,39.11,39.23,36891.0,38.86,38.9492,38.7905,38.9096,36891.0
2022-12-30 10:10:00,39.22,39.41,39.21,39.4,40016.0,38.8996,39.0881,38.8897,39.0782,40016.0
2022-12-30 10:20:00,39.39,39.4,39.35,39.37,17357.0,39.0683,39.0782,39.0286,39.0484,17357.0
2022-12-30 10:30:00,39.36,39.36,39.29,39.3,15069.0,39.0385,39.0385,38.9691,38.979,15069.0
2022-12-30 10:40:00,39.3,39.4,39.3,39.39,38552.0,38.979,39.0782,38.979,39.0683,38552.0
2022-12-30 10:50:00,39.38,39.38,39.2,39.23,12765.0,39.0583,39.0583,38.8798,38.9096,12765.0
2022-12-30 11:00:00,39.23,39.23,39.18,39.19,22849.0,38.9096,38.9096,38.86,38.8699,22849.0
2022-12-30 11:10:00,39.18,39.22,39.16,39.21,17691.0,38.86,38.8996,38.8401,38.8897,17691.0
2022-12-30 11:20:00,39.19,39.19,39.08,39.11,13926.0,38.8699,38.8699,38.7608,38.7905,13926.0
2022-12-30 11:30:00,39.11,39.16,39.1,39.11,11951.0,38.7905,38.8401,38.7806,38.7905,11951.0
2022-12-30 11:40:00,39.11,39.14,39.09,39.12,8085.0,38.7905,38.8203,38.7707,38.8005,8085.0
2022-12-30 11:50:00,39.12,39.19,39.11,39.17,10883.0,38.8005,38.8699,38.7905,38.8501,10883.0
2022-12-30 12:00:00,39.17,39.25,39.17,39.25,14743.0,38.8501,38.9294,38.8501,38.9294,14743.0
2022-12-30 12:10:00,39.25,39.3,39.24,39.25,25120.0,38.9294,38.979,38.9195,38.9294,25120.0
2022-12-30 12:20:00,39.26,39.3,39.24,39.28,12738.0,38.9393,38.979,38.9195,38.9592,12738.0
2022-12-30 12:30:00,39.27,39.31,39.25,39.28,8955.0,38.9492,38.9889,38.9294,38.9592,8955.0
2022-12-30 12:40:00,39.28,39.29,39.25,39.25,15937.0,38.9592,38.9691,38.9294,38.9294,15937.0
2022-12-30 12:50:00,39.26,39.28,39.21,39.27,7031.0,38.9393,38.9592,38.8897,38.9492,7031.0
2022-12-30 13:00:00,39.28,39.28,39.23,39.25,7541.0,38.9592,38.9592,38.9096,38.9294,7541.0
2022-12-30 13:10:00,39.25,39.27,39.17,39.17,10101.0,38.9294,38.9492,38.8501,38.8501,10101.0
2022-12-30 13:20:00,39.16,39.17,38.99,39.1,14468.0,38.8401,38.8501,38.6715,38.7806,14468.0
2022-12-30 13:30:00,39.11,39.17,39.11,39.14,8784.0,38.7905,38.8501,38.7905,38.8203,8784.0
2022-12-30 13:40:00,39.13,39.15,39.09,39.11,9435.0,38.8104,38.8302,38.7707,38.7905,9435.0
2022-12-30 13:50:00,39.11,39.14,39.1,39.12,12000.0,38.7905,38.8203,38.7806,38.8005,12000.0
2022-12-30 14:00:00,39.13,39.2,39.11,39.15,36933.0,38.8104,38.8798,38.7905,38.8302,36933.0
2022-12-30 14:10:00,39.14,39.15,39.1,39.14,17812.0,38.8203,38.8302,38.7806,38.8203,17812.0
2022-12-30 14:20:00,39.14,39.17,39.11,39.16,11509.0,38.8203,38.8501,38.7905,38.8401,11509.0
2022-12-30 14:30:00,39.15,39.17,39.1,39.12,9531.0,38.8302,38.8501,38.7806,38.8005,9531.0
2022-12-30 14:40:00,39.11,39.14,39.08,39.14,21660.0,38.7905,38.8203,38.7608,38.8203,21660.0
2022-12-30 14:50:00,39.14,39.17,39.12,39.15,25307.0,38.8203,38.8501,38.8005,38.8302,25307.0
2022-12-30 15:00:00,39.15,39.2,39.14,39.19,14936.0,38.8302,38.8798,38.8203,38.8699,14936.0
2022-12-30 15:10:00,39.19,39.31,39.19,39.25,19103.0,38.8699,38.9889,38.8699,38.9294,19103.0
2022-12-30 15:20:00,39.26,39.28,39.21,39.23,23817.0,38.9393,38.9592,38.8897,38.9096,23817.0
2022-12-30 15:30:00,39.23,39.35,39.23,39.32,33928.0,38.9096,39.0286,38.9096,38.9988,33928.0
2022-12-30 15:40:00,39.33,39.41,39.32,39.4,46820.0,39.0087,39.0881,38.9988,39.0782,46820.0
2022-12-30 15:50:00,39.4,39.48,39.39,39.42,175532.0,39.0782,39.1575,39.0683,39.098,175532.0
2023-01-03 09:30:00,39.4,39.55,39.3,39.36,108506.0,39.0782,39.2269,38.979,39.0385,108506.0
2023-01-03 09:40:00,39.38,39.61,39.3,39.35,27680.0,39.0583,39.2865,38.979,39.0286,27680.0
2023-01-03 09:50:00,39.38,39.45,39.28,39.31,23664.0,39.0583,39.1278,38.9592,38.9889,23664.0
2023-01-03 10:00:00,39.32,39.49,39.32,39.4,18963.0,38.9988,39.1674,38.9988,39.0782,18963.0
2023-01-03 10:10:00,39.39,39.41,39.13,39.13,42225.0,39.0683,39.0881,38.8104,38.8104,42225.0
2023-01-03 10:20:00,39.11,39.23,39.11,39.23,22207.0,38.7905,38.9096,38.7905,38.9096,22207.0
2023-01-03 10:30:00,39.23,39.29,39.21,39.26,12242.0,38.9096,38.9691,38.8897,38.9393,12242.0
2023-01-03 10:40:00,39.27,39.34,39.25,39.34,15674.0,38.9492,39.0187,38.9294,39.0187,15674.0
2023-01-03 10:50:00,39.34,39.44,39.32,39.43,24519.0,39.0187,39.1178,38.9988,39.1079,24519.0
2023-01-03 11:00:00,39.46,39.49,39.42,39.43,47616.0,39.1377,39.1674,39.098,39.1079,47616.0
2023-01-03 11:10:00,39.42,39.42,39.26,39.3,43040.0,39.098,39.098,38.9393,38.979,43040.0
2023-01-03 11:20:00,39.3,39.36,39.26,39.32,15147.0,38.979,39.0385,38.9393,38.9988,15147.0
2023-01-03 11:30:00,39.3,39.31,39.19,39.23,14857.0,38.979,38.9889,38.8699,38.9096,14857.0
2023-01-03 11:40:00,39.21,39.21,39.07,39.08,28756.0,38.8897,38.8897,38.7509,38.7608,28756.0
2023-01-03 11:50:00,39.08,39.15,39.06,39.11,12369.0,38.7608,38.8302,38.741,38.7905,12369.0
2023-01-03 12:00:00,39.12,39.2,39.07,39.17,14644.0,38.8005,38.8798,38.7509,38.8501,14644.0
2023-01-03 12:10:00,39.18,39.19,39.07,39.08,25068.0,38.86,38.8699,38.7509,38.7608,25068.0
2023-01-03 12:20:00,39.09,39.13,39.03,39.11,13627.0,38.7707,38.8104,38.7112,38.7905,13627.0
2023-01-03 12:30:00,39.11,39.25,39.11,39.18,17630.0,38.7905,38.9294,38.7905,38.86,17630.0
2023-01-03 12:40:00,39.18,39.18,38.98,39.01,14781.0,38.86,38.86,38.6616,38.6914,14781.0
2023-01-03 12:50:00,39.02,39.06,38.98,39.04,11670.0,38.7013,38.741,38.6616,38.7211,11670.0
2023-01-03 13:00:00,39.02,39.04,38.99,39.01,28654.0,38.7013,38.7211,38.6715,38.6914,28654.0
2023-01-03 13:10:00,39.01,39.06,39.01,39.06,21094.0,38.6914,38.741,38.6914,38.741,21094.0
2023-01-03 13:20:00,39.05,39.14,39.03,39.11,9902.0,38.731,38.8203,38.7112,38.7905,9902.0
2023-01-03 13:30:00,39.11,39.11,39.04,39.05,12278.0,38.7905,38.7905,38.7211,38.731,12278.0
2023-01-03 13:40:00,39.06,39.1,39.02,39.08,9101.0,38.741,38.7806,38.7013,38.7608,9101.0
2023-01-03 13:50:00,39.08,39.16,39.08,39.11,18031.0,38.7608,38.8401,38.7608,38.7905,18031.0
2023-01-03 14:00:00,39.11,39.14,39.05,39.07,16755.0,38.7905,38.8203,38.731,38.7509,16755.0
2023-01-03 14:10:00,39.07,39.07,38.95,38.96,14282.0,38.7509,38.7509,38.6318,38.6418,14282.0
2023-01-03 14:20:00,38.95,39.0,38.89,38.95,18764.0,38.6318,38.6814,38.5723,38.6318,18764.0
2023-01-03 14:30:00,38.95,38.95,38.84,38.85,20284.0,38.6318,38.6318,38.5227,38.5327,20284.0
2023-01-03 14:40:00,38.84,39.12,38.84,39.1,22089.0,38.5227,38.8005,38.5227,38.7806,22089.0
2023-01-03 14:50:00,39.11,39.11,39.02,39.05,14880.0,38.7905,38.7905,38.7013,38.731,14880.0
2023-01-03 15:00:00,39.05,39.11,39.04,39.06,20412.0,38.731,38.7905,38.7211,38.741,20412.0
2023-01-03 15:10:00,39.07,39.15,39.07,39.1,19088.0,38.7509,38.8302,38.7509,38.7806,19088.0
2023-01-03 15:20:00,39.1,39.1,39.01,39.09,34255.0,38.7806,38.7806,38.6914,38.7707,34255.0
2023-01-03 15:30:00,39.09,39.16,39.08,39.12,57759.0,38.7707,38.8401,38.7608,38.8005,57759.0
2023-01-03 15:40:00,39.12,39.14,39.06,39.12,64298.0,38.8005,38.8203,38.741,38.8005,64298.0
2023-01-03 15:50:00,39.12,39.17,39.06,39.06,250562.0,38.8005,38.8501,38.741,38.741,250562.0
2023-01-04 09:30:00,39.11,39.41,39.08,39.41,24779.0,38.7905,39.0881,38.7608,39.0881,24779.0
2023-01-04 09:40:00,39.42,39.52,39.36,39.39,71151.0,39.098,39.1972,39.0385,39.0683,71151.0
2023-01-04 09:50:00,39.38,39.55,39.35,39.52,28353.0,39.0583,39.2269,39.0286,39.1972,28353.0
2023-01-04 10:00:00,39.51,39.65,39.3,39.36,64231.0,39.1873,39.3261,38.979,39.0385,64231.0
2023-01-04 10:10:00,39.35,39.41,39.28,39.39,25956.0,39.0286,39.0881,38.9592,39.0683,25956.0
2023-01-04 10:20:00,39.4,39.42,39.33,39.4,20062.0,39.0782,39.098,39.0087,39.0782,20062.0
2023-01-04 10:30:00,39.4,39.42,39.32,39.34,26733.0,39.0782,39.098,38.9988,39.0187,26733.0
2023-01-04 10:40:00,39.35,39.5,39.33,39.43,33478.0,39.0286,39.1774,39.0087,39.1079,33478.0
2023-01-04 10:50:00,39.44,39.46,39.41,39.46,13492.0,39.1178,39.1377,39.0881,39.1377,13492.0
2023-01-04 11:00:00,39.47,39.47,39.37,39.44,34197.0,39.1476,39.1476,39.0484,39.1178,34197.0
2023-01-04 11:10:00,39.44,39.48,39.38,39.39,20668.0,39.1178,39.1575,39.0583,39.0683,20668.0
2023-01-04 11:20:00,39.38,39.43,39.36,39.41,19989.0,39.0583,39.1079,39.0385,39.0881,19989.0
2023-01-04 11:30:00,39.41,39.55,39.4,39.45,273604.0,39.0881,39.2269,39.0782,39.1278,273604.0
2023-01-04 11:40:00,39.46,39.65,39.43,39.52,213891.0,39.1377,39.3261,39.1079,39.1972,213891.0
2023-01-04 11:50:00,39.53,39.58,39.5,39.55,28332.0,39.2071,39.2567,39.1774,39.2269,28332.0
2023-01-04 12:00:00,39.55,39.66,39.54,39.59,42863.0,39.2269,39.336,39.217,39.2666,42863.0
2023-01-04 12:10:00,39.59,39.63,39.54,39.57,18064.0,39.2666,39.3063,39.217,39.2468,18064.0
2023-01-04 12:20:00,39.57,39.58,39.52,39.52,16062.0,39.2468,39.2567,39.1972,39.1972,16062.0
2023-01-04 12:30:00,39.52,39.67,39.52,39.66,38798.0,39.1972,39.346,39.1972,39.336,38798.0
2023-01-04 12:40:00,39.66,39.72,39.65,39.69,18262.0,39.336,39.3956,39.3261,39.3658,18262.0
2023-01-04 12:50:00,39.68,39.69,39.57,39.58,23011.0,39.3559,39.3658,39.2468,39.2567,23011.0
2023-01-04 13:00:00,39.58,39.59,39.53,39.58,21624.0,39.2567,39.2666,39.2071,39.2567,21624.0
2023-01-04 13:10:00,39.57,39.65,39.55,39.63,26995.0,39.2468,39.3261,39.2269,39.3063,26995.0
2023-01-04 13:20:00,39.63,39.69,39.62,39.68,14490.0,39.3063,39.3658,39.2964,39.3559,14490.0
2023-01-04 13:30:00,39.68,39.74,39.65,39.72,19785.0,39.3559,39.4154,39.3261,39.3956,19785.0
2023-01-04 13:40:00,39.72,39.73,39.63,39.64,24416.0,39.3956,39.4055,39.3063,39.3162,24416.0
2023-01-04 13:50:00,39.65,39.66,39.56,39.56,25294.0,39.3261,39.336,39.2369,39.2369,25294.0
2023-01-04 14:00:00,39.55,39.66,39.4,39.45,40469.0,39.2269,39.336,39.0782,39.1278,40469.0
2023-01-04 14:10:00,39.45,39.6,39.41,39.59,28799.0,39.1278,39.2765,39.0881,39.2666,28799.0
2023-01-04 14:20:00,39.58,39.59,39.3,39.33,28282.0,39.2567,39.2666,38.979,39.0087,28282.0
2023-01-04 14:30:00,39.31,39.41,39.31,39.4,19457.0,38.9889,39.0881,38.9889,39.0782,19457.0
2023-01-04 14:40:00,39.39,39.44,39.35,39.37,18269.0,39.0683,39.1178,39.0286,39.0484,18269.0
2023-01-04 14:50:00,39.36,39.47,39.32,39.47,58873.0,39.0385,39.1476,38.9988,39.1476,58873.0
2023-01-04 15:00:00,39.47,39.54,39.43,39.48,32100.0,39.1476,39.217,39.1079,39.1575,32100.0
2023-01-04 15:10:00,39.48,39.53,39.44,39.52,34245.0,39.1575,39.2071,39.1178,39.1972,34245.0
2023-01-04 15:20:00,39.52,39.53,39.41,39.43,24058.0,39.1972,39.2071,39.0881,39.1079,24058.0
2023-01-04 15:30:00,39.42,39.44,39.31,39.34,47725.0,39.098,39.1178,38.9889,39.0187,47725.0
2023-01-04 15:40:00,39.34,39.37,39.28,39.37,43683.0,39.0187,39.0484,38.9592,39.0484,43683.0
2023-01-04 15:50:00,39.38,39.58,39.37,39.55,166315.0,39.0583,39.2567,39.0484,39.2269,166315.0
2023-01-05 09:30:00,39.37,39.4,39.21,39.22,39729.0,39.0484,39.0782,38.8897,38.8996,39729.0
2023-01-05 09:40:00,39.21,39.26,39.08,39.23,15569.0,38.8897,38.9393,38.7608,38.9096,15569.0
2023-01-05 09:50:00,39.27,39.39,39.26,39.39,17120.0,38.9492,39.0683,38.9393,39.0683,17120.0
2023-01-05 10:00:00,39.39,39.52,39.29,39.41,45888.0,39.0683,39.1972,38.9691,39.0881,45888.0
2023-01-05 10:10:00,39.41,39.55,39.39,39.4,22618.0,39.0881,39.2269,39.0683,39.0782,22618.0
2023-01-05 10:20:00,39.41,39.47,39.32,39.45,17771.0,39.0881,39.1476,38.9988,39.1278,17771.0
2023-01-05 10:30:00,39.45,39.48,39.3,39.34,19882.0,39.1278,39.1575,38.979,39.0187,19882.0
2023-01-05 10:40:00,39.34,39.41,39.28,39.4,13192.0,39.0187,39.0881,38.9592,39.0782,13192.0
2023-01-05 10:50:00,39.38,39.38,39.26,39.34,15794.0,39.0583,39.0583,38.9393,39.0187,15794.0
2023-01-05 11:00:00,39.34,39.38,39.29,39.38,13951.0,39.0187,39.0583,38.9691,39.0583,13951.0
2023-01-05 11:10:00,39.37,39.41,39.33,39.34,18959.0,39.0484,39.0881,39.0087,39.0187,18959.0
2023-01-05 11:20:00,39.32,39.32,39.26,39.3,22147.0,38.9988,38.9988,38.9393,38.979,22147.0
2023-01-05 11:30:00,39.3,39.34,39.28,39.3,7976.0,38.979,39.0187,38.9592,38.979,7976.0
2023-01-05 11:40:00,39.29,39.3,39.27,39.27,5788.0,38.9691,38.979,38.9492,38.9492,5788.0
2023-01-05 11:50:00,39.27,39.28,39.19,39.2,10786.0,38.9492,38.9592,38.8699,38.8798,10786.0
2023-01-05 12:00:00,39.21,39.29,39.19,39.29,10157.0,38.8897,38.9691,38.8699,38.9691,10157.0
2023-01-05 12:10:00,39.29,39.29,39.22,39.22,9197.0,38.9691,38.9691,38.8996,38.8996,9197.0
2023-01-05 12:20:00,39.22,39.3,39.22,39.29,9801.0,38.8996,38.979,38.8996,38.9691,9801.0
2023-01-05 12:30:00,39.28,39.3,39.25,39.27,18573.0,38.9592,38.979,38.9294,38.9492,18573.0
2023-01-05 12:40:00,39.27,39.3,39.24,39.3,11110.0,38.9492,38.979,38.9195,38.979,11110.0
2023-01-05 12:50:00,39.3,39.3,39.25,39.26,7665.0,38.979,38.979,38.9294,38.9393,7665.0
2023-01-05 13:00:00,39.27,39.29,39.24,39.28,12047.0,38.9492,38.9691,38.9195,38.9592,12047.0
2023-01-05 13:10:00,39.27,39.29,39.21,39.21,7631.0,38.9492,38.9691,38.8897,38.8897,7631.0
2023-01-05 13:20:00,39.22,39.49,39.22,39.45,27923.0,38.8996,39.1674,38.8996,39.1278,27923.0
2023-01-05 13:30:00,39.45,39.5,39.41,39.44,11588.0,39.1278,39.1774,39.0881,39.1178,11588.0
2023-01-05 13:40:00,39.44,39.46,39.38,39.41,51483.0,39.1178,39.1377,39.0583,39.0881,51483.0
2023-01-05 13:50:00,39.41,39.42,39.35,39.35,10814.0,39.0881,39.098,39.0286,39.0286,10814.0
2023-01-05 14:00:00,39.4,39.43,39.39,39.4,8110.0,39.0782,39.1079,39.0683,39.0782,8110.0
2023-01-05 14:10:00,39.41,39.41,39.33,39.37,9726.0,39.0881,39.0881,39.0087,39.0484,9726.0
2023-01-05 14:20:00,39.37,39.38,39.29,39.3,7412.0,39.0484,39.0583,38.9691,38.979,7412.0
2023-01-05 14:30:00,39.3,39.39,39.3,39.38,9288.0,38.979,39.0683,38.979,39.0583,9288.0
2023-01-05 14:40:00,39.38,39.43,39.37,39.41,14232.0,39.0583,39.1079,39.0484,39.0881,14232.0
2023-01-05 14:50:00,39.41,39.44,39.37,39.37,10224.0,39.0881,39.1178,39.0484,39.0484,10224.0
2023-01-05 15:00:00,39.36,39.36,39.3,39.33,18850.0,39.0385,39.0385,38.979,39.0087,18850.0
2023-01-05 15:10:00,39.33,39.34,39.29,39.3,14560.0,39.0087,39.0187,38.9691,38.979,14560.0
2023-01-05 15:20:00,39.3,39.32,39.25,39.27,22036.0,38.979,38.9988,38.9294,38.9492,22036.0
2023-01-05 15:30:00,39.26,39.34,39.23,39.32,29440.0,38.9393,39.0187,38.9096,38.9988,29440.0
2023-01-05 15:40:00,39.31,39.31,39.21,39.22,39876.0,38.9889,38.9889,38.8897,38.8996,39876.0
2023-01-05 15:50:00,39.23,39.33,39.22,39.33,182395.0,38.9096,39.0087,38.8996,39.0087,182395.0
2023-01-06 09:30:00,39.75,39.99,39.7,39.89,61557.0,39.4253,39.6634,39.3757,39.5642,61557.0
2023-01-06 09:40:00,39.89,40.0,39.7,39.73,28984.0,39.5642,39.6733,39.3757,39.4055,28984.0
2023-01-06 09:50:00,39.73,39.89,39.73,39.89,22059.0,39.4055,39.5642,39.4055,39.5642,22059.0
2023-01-06 10:00:00,39.91,40.13,39.87,39.93,114536.0,39.584,39.8022,39.5443,39.6038,114536.0
2023-01-06 10:10:00,39.93,39.98,39.82,39.91,30149.0,39.6038,39.6534,39.4947,39.584,30149.0
2023-01-06 10:20:00,39.91,39.98,39.87,39.98,31167.0,39.584,39.6534,39.5443,39.6534,31167.0
2023-01-06 10:30:00,40.0,40.3,39.97,40.3,85322.0,39.6733,39.9708,39.6435,39.9708,85322.0
2023-01-06 10:40:00,40.3,40.31,40.15,40.28,18661.0,39.9708,39.9807,39.822,39.951,18661.0
2023-01-06 10:50:00,40.29,40.4,40.26,40.37,41129.0,39.9609,40.07,39.9311,40.0403,41129.0
2023-01-06 11:00:00,40.37,40.37,40.31,40.31,21855.0,40.0403,40.0403,39.9807,39.9807,21855.0
2023-01-06 11:10:00,40.31,40.33,40.27,40.28,19252.0,39.9807,40.0006,39.9411,39.951,19252.0
2023-01-06 11:20:00,40.28,40.33,40.26,40.3,22699.0,39.951,40.0006,39.9311,39.9708,22699.0
2023-01-06 11:30:00,40.3,40.39,40.3,40.38,9302.0,39.9708,40.0601,39.9708,40.0502,9302.0
2023-01-06 11:40:00,40.38,40.45,40.36,40.44,21911.0,40.0502,40.1196,40.0303,40.1097,21911.0
2023-01-06 11:50:00,40.45,40.49,40.41,40.41,65506.0,40.1196,40.1593,40.0799,40.0799,65506.0
2023-01-06 12:00:00,40.41,40.42,40.24,40.36,41961.0,40.0799,40.0898,39.9113,40.0303,41961.0
2023-01-06 12:10:00,40.34,40.37,40.19,40.29,37279.0,40.0105,40.0403,39.8617,39.9609,37279.0
2023-01-06 12:20:00,40.29,40.3,40.09,40.11,27470.0,39.9609,39.9708,39.7625,39.7824,27470.0
2023-01-06 12:30:00,40.11,40.22,40.1,40.22,30660.0,39.7824,39.8915,39.7725,39.8915,30660.0
2023-01-06 12:40:00,40.22,40.23,40.18,40.22,37012.0,39.8915,39.9014,39.8518,39.8915,37012.0
2023-01-06 12:50:00,40.22,40.23,40.1,40.14,13876.0,39.8915,39.9014,39.7725,39.8121,13876.0
2023-01-06 13:00:00,40.14,40.16,40.08,40.13,13706.0,39.8121,39.832,39.7526,39.8022,13706.0
2023-01-06 13:10:00,40.12,40.17,40.1,40.12,18281.0,39.7923,39.8419,39.7725,39.7923,18281.0
2023-01-06 13:20:00,40.11,40.25,40.1,40.25,30377.0,39.7824,39.9212,39.7725,39.9212,30377.0
2023-01-06 13:30:00,40.25,40.27,40.21,40.24,11572.0,39.9212,39.9411,39.8816,39.9113,11572.0
2023-01-06 13:40:00,40.24,40.28,40.21,40.23,14512.0,39.9113,39.951,39.8816,39.9014,14512.0
2023-01-06 13:50:00,40.23,40.27,40.21,40.25,17313.0,39.9014,39.9411,39.8816,39.9212,17313.0
2023-01-06 14:00:00,40.25,40.3,40.24,40.3,11245.0,39.9212,39.9708,39.9113,39.9708,11245.0
2023-01-06 14:10:00,40.31,40.44,40.29,40.44,236107.0,39.9807,40.1097,39.9609,40.1097,236107.0
2023-01-06 14:20:00,40.44,40.54,40.43,40.5,36624.0,40.1097,40.2089,40.0998,40.1692,36624.0
2023-01-06 14:30:00,40.5,40.58,40.49,40.55,35287.0,40.1692,40.2485,40.1593,40.2188,35287.0
2023-01-06 14:40:00,40.55,40.57,40.5,40.55,17827.0,40.2188,40.2386,40.1692,40.2188,17827.0
2023-01-06 14:50:00,40.55,40.6,40.54,40.55,49812.0,40.2188,40.2684,40.2089,40.2188,49812.0
2023-01-06 15:00:00,40.55,40.6,40.53,40.59,28980.0,40.2188,40.2684,40.1989,40.2585,28980.0
2023-01-06 15:10:00,40.6,40.61,40.5,40.51,34495.0,40.2684,40.2783,40.1692,40.1791,34495.0
2023-01-06 15:20:00,40.5,40.51,40.45,40.46,24385.0,40.1692,40.1791,40.1196,40.1295,24385.0
2023-01-06 15:30:00,40.47,40.5,40.44,40.48,28266.0,40.1394,40.1692,40.1097,40.1494,28266.0
2023-01-06 15:40:00,40.5,40.54,40.49,40.5,99016.0,40.1692,40.2089,40.1593,40.1692,99016.0
2023-01-06 15:50:00,40.48,40.5,40.38,40.45,262325.0,40.1494,40.1692,40.0502,40.1196,262325.0
2023-01-09 09:30:00,40.73,40.99,40.15,40.25,88874.0,40.3973,40.6552,39.822,39.9212,88874.0
2023-01-09 09:40:00,40.21,40.34,40.18,40.31,46382.0,39.8816,40.0105,39.8518,39.9807,46382.0
2023-01-09 09:50:00,40.27,40.45,40.23,40.45,23941.0,39.9411,40.1196,39.9014,40.1196,23941.0
2023-01-09 10:00:00,40.47,40.61,40.47,40.59,12854.0,40.1394,40.2783,40.1394,40.2585,12854.0
2023-01-09 10:10:00,40.59,40.7,40.57,40.69,14953.0,40.2585,40.3676,40.2386,40.3576,14953.0
2023-01-09 10:20:00,40.7,40.73,40.57,40.6,124413.0,40.3676,40.3973,40.2386,40.2684,124413.0
2023-01-09 10:30:00,40.6,40.65,40.47,40.65,46233.0,40.2684,40.318,40.1394,40.318,46233.0
2023-01-09 10:40:00,40.64,40.78,40.56,40.78,44192.0,40.308,40.4469,40.2287,40.4469,44192.0
2023-01-09 10:50:00,40.79,40.79,40.67,40.67,24001.0,40.4568,40.4568,40.3378,40.3378,24001.0
2023-01-09 11:00:00,40.65,40.72,40.63,40.71,41016.0,40.318,40.3874,40.2981,40.3775,41016.0
2023-01-09 11:10:00,40.71,40.8,40.7,40.76,95326.0,40.3775,40.4667,40.3676,40.4271,95326.0
2023-01-09 11:20:00,40.77,40.77,40.62,40.62,35735.0,40.437,40.437,40.2882,40.2882,35735.0
2023-01-09 11:30:00,40.61,40.72,40.6,40.68,16948.0,40.2783,40.3874,40.2684,40.3477,16948.0
2023-01-09 11:40:00,40.68,40.82,40.68,40.8,22764.0,40.3477,40.4866,40.3477,40.4667,22764.0
2023-01-09 11:50:00,40.8,40.81,40.76,40.79,15270.0,40.4667,40.4767,40.4271,40.4568,15270.0
2023-01-09 12:00:00,40.78,40.78,40.71,40.75,17465.0,40.4469,40.4469,40.3775,40.4171,17465.0
2023-01-09 12:10:00,40.75,40.75,40.63,40.64,90220.0,40.4171,40.4171,40.2981,40.308,90220.0
2023-01-09 12:20:00,40.62,40.64,40.52,40.59,37110.0,40.2882,40.308,40.189,40.2585,37110.0
2023-01-09 12:30:00,40.58,40.59,40.38,40.39,32581.0,40.2485,40.2585,40.0502,40.0601,32581.0
2023-01-09 12:40:00,40.4,40.45,40.35,40.37,70363.0,40.07,40.1196,40.0204,40.0403,70363.0
2023-01-09 12:50:00,40.37,40.49,40.37,40.47,22619.0,40.0403,40.1593,40.0403,40.1394,22619.0
2023-01-09 13:00:00,40.47,40.49,40.34,40.36,21371.0,40.1394,40.1593,40.0105,40.0303,21371.0
2023-01-09 13:10:00,40.35,40.4,40.31,40.4,9284.0,40.0204,40.07,39.9807,40.07,9284.0
2023-01-09 13:20:00,40.39,40.44,40.37,40.39,7991.0,40.0601,40.1097,40.0403,40.0601,7991.0
2023-01-09 13:30:00,40.38,40.41,40.3,40.32,15190.0,40.0502,40.0799,39.9708,39.9907,15190.0
2023-01-09 13:40:00,40.31,40.36,40.28,40.36,18976.0,39.9807,40.0303,39.951,40.0303,18976.0
2023-01-09 13:50:00,40.36,40.42,40.32,40.37,25975.0,40.0303,40.0898,39.9907,40.0403,25975.0
2023-01-09 14:00:00,40.38,40.43,40.29,40.33,12379.0,40.0502,40.0998,39.9609,40.0006,12379.0
2023-01-09 14:10:00,40.34,40.36,40.25,40.29,14369.0,40.0105,40.0303,39.9212,39.9609,14369.0
2023-01-09 14:20:00,40.28,40.31,40.22,40.23,43439.0,39.951,39.9807,39.8915,39.9014,43439.0
2023-01-09 14:30:00,40.23,40.24,40.16,40.19,21009.0,39.9014,39.9113,39.832,39.8617,21009.0
2023-01-09 14:40:00,40.18,40.25,40.18,40.22,17081.0,39.8518,39.9212,39.8518,39.8915,17081.0
2023-01-09 14:50:00,40.21,40.22,40.1,40.11,12976.0,39.8816,39.8915,39.7725,39.7824,12976.0
2023-01-09 15:00:00,40.1,40.14,40.08,40.1,15368.0,39.7725,39.8121,39.7526,39.7725,15368.0
2023-01-09 15:10:00,40.12,40.12,40.0,40.05,21996.0,39.7923,39.7923,39.6733,39.7229,21996.0
2023-01-09 15:20:00,40.05,40.12,40.02,40.05,20231.0,39.7229,39.7923,39.6931,39.7229,20231.0
2023-01-09 15:30:00,40.06,40.14,40.03,40.07,23893.0,39.7328,39.8121,39.703,39.7427,23893.0
2023-01-09 15:40:00,40.07,40.14,40.04,40.11,49543.0,39.7427,39.8121,39.7129,39.7824,49543.0
2023-01-09 15:50:00,40.11,40.14,40.07,40.07,150780.0,39.7824,39.8121,39.7427,39.7427,150780.0
2023-01-10 09:30:00,39.86,40.09,39.84,39.92,39931.0,39.5344,39.7625,39.5146,39.5939,39931.0
2023-01-10 09:40:00,39.92,39.96,39.65,39.68,26287.0,39.5939,39.6336,39.3261,39.3559,26287.0
2023-01-10 09:50:00,39.65,39.88,39.65,39.81,24737.0,39.3261,39.5543,39.3261,39.4848,24737.0
2023-01-10 10:00:00,39.83,39.84,39.77,39.82,33154.0,39.5047,39.5146,39.4452,39.4947,33154.0
2023-01-10 10:10:00,39.82,39.97,39.8,39.92,16081.0,39.4947,39.6435,39.4749,39.5939,16081.0
2023-01-10 10:20:00,39.93,40.02,39.88,39.94,41486.0,39.6038,39.6931,39.5543,39.6138,41486.0
2023-01-10 10:30:00,39.95,40.02,39.88,39.89,44354.0,39.6237,39.6931,39.5543,39.5642,44354.0
2023-01-10 10:40:00,39.88,39.95,39.82,39.89,14631.0,39.5543,39.6237,39.4947,39.5642,14631.0
2023-01-10 10:50:00,39.89,40.05,39.86,40.05,48366.0,39.5642,39.7229,39.5344,39.7229,48366.0
2023-01-10 11:00:00,40.04,40.14,40.04,40.12,19777.0,39.7129,39.8121,39.7129,39.7923,19777.0
2023-01-10 11:10:00,40.12,40.24,40.11,40.19,91499.0,39.7923,39.9113,39.7824,39.8617,91499.0
2023-01-10 11:20:00,40.19,40.24,40.09,40.09,16271.0,39.8617,39.9113,39.7625,39.7625,16271.0
2023-01-10 11:30:00,40.1,40.18,40.1,40.15,14195.0,39.7725,39.8518,39.7725,39.822,14195.0
2023-01-10 11:40:00,40.16,40.17,40.1,40.16,35462.0,39.832,39.8419,39.7725,39.832,35462.0
2023-01-10 11:50:00,40.15,40.24,40.13,40.21,12814.0,39.822,39.9113,39.8022,39.8816,12814.0
2023-01-10 12:00:00,40.2,40.22,40.12,40.22,24872.0,39.8716,39.8915,39.7923,39.8915,24872.0
2023-01-10 12:10:00,40.2,40.23,40.14,40.15,12288.0,39.8716,39.9014,39.8121,39.822,12288.0
2023-01-10 12:20:00,40.15,40.22,40.13,40.2,15198.0,39.822,39.8915,39.8022,39.8716,15198.0
2023-01-10 12:30:00,40.21,40.29,40.2,40.29,13273.0,39.8816,39.9609,39.8716,39.9609,13273.0
2023-01-10 12:40:00,40.29,40.3,40.23,40.23,12879.0,39.9609,39.9708,39.9014,39.9014,12879.0
2023-01-10 12:50:00,40.23,40.26,40.2,40.22,22091.0,39.9014,39.9311,39.8716,39.8915,22091.0
2023-01-10 13:00:00,40.21,40.3,40.21,40.27,16689.0,39.8816,39.9708,39.8816,39.9411,16689.0
2023-01-10 13:10:00,40.28,40.29,40.18,40.22,23418.0,39.951,39.9609,39.8518,39.8915,23418.0
2023-01-10 13:20:00,40.23,40.3,40.22,40.25,14591.0,39.9014,39.9708,39.8915,39.9212,14591.0
2023-01-10 13:30:00,40.23,40.29,40.23,40.27,18122.0,39.9014,39.9609,39.9014,39.9411,18122.0
2023-01-10 13:40:00,40.27,40.35,40.27,40.31,17750.0,39.9411,40.0204,39.9411,39.9807,17750.0
2023-01-10 13:50:00,40.31,40.35,40.26,40.35,10926.0,39.9807,40.0204,39.9311,40.0204,10926.0
2023-01-10 14:00:00,40.36,40.41,40.36,40.39,10533.0,40.0303,40.0799,40.0303,40.0601,10533.0
2023-01-10 14:10:00,40.39,40.46,40.38,40.46,10262.0,40.0601,40.1295,40.0502,40.1295,10262.0
2023-01-10 14:20:00,40.46,40.51,40.4,40.44,65353.0,40.1295,40.1791,40.07,40.1097,65353.0
2023-01-10 14:30:00,40.44,40.47,40.39,40.39,9227.0,40.1097,40.1394,40.0601,40.0601,9227.0
2023-01-10 14:40:00,40.4,40.41,40.36,40.39,10130.0,40.07,40.0799,40.0303,40.0601,10130.0
2023-01-10 14:50:00,40.39,40.41,40.36,40.37,13411.0,40.0601,40.0799,40.0303,40.0403,13411.0
2023-01-10 15:00:00,40.37,40.38,40.3,40.35,20169.0,40.0403,40.0502,39.9708,40.0204,20169.0
2023-01-10 15:10:00,40.34,40.43,40.34,40.39,13559.0,40.0105,40.0998,40.0105,40.0601,13559.0
2023-01-10 15:20:00,40.39,40.42,40.37,40.4,24225.0,40.0601,40.0898,40.0403,40.07,24225.0
2023-01-10 15:30:00,40.41,40.41,40.34,40.39,23399.0,40.0799,40.0799,40.0105,40.0601,23399.0
2023-01-10 15:40:00,40.39,40.48,40.36,40.47,39495.0,40.0601,40.1494,40.0303,40.1394,39495.0
2023-01-10 15:50:00,40.47,40.57,40.47,40.55,185801.0,40.1394,40.2386,40.1394,40.2188,185801.0
2023-01-11 09:30:00,40.72,40.87,40.61,40.79,57916.0,40.3874,40.5362,40.2783,40.4568,57916.0
2023-01-11 09:40:00,40.79,40.97,40.76,40.83,133712.0,40.4568,40.6353,40.4271,40.4965,133712.0
2023-01-11 09:50:00,40.78,40.91,40.78,40.87,11778.0,40.4469,40.5758,40.4469,40.5362,11778.0
2023-01-11 10:00:00,40.87,40.89,40.76,40.8,17815.0,40.5362,40.556,40.4271,40.4667,17815.0
2023-01-11 10:10:00,40.8,40.82,40.69,40.7,11446.0,40.4667,40.4866,40.3576,40.3676,11446.0
2023-01-11 10:20:00,40.69,40.74,40.66,40.7,13048.0,40.3576,40.4072,40.3279,40.3676,13048.0
2023-01-11 10:30:00,40.69,40.7,40.52,40.54,49614.0,40.3576,40.3676,40.189,40.2089,49614.0
2023-01-11 10:40:00,40.54,40.67,40.54,40.63,23220.0,40.2089,40.3378,40.2089,40.2981,23220.0
2023-01-11 10:50:00,40.62,40.63,40.44,40.47,32664.0,40.2882,40.2981,40.1097,40.1394,32664.0
2023-01-11 11:00:00,40.48,40.54,40.46,40.48,28296.0,40.1494,40.2089,40.1295,40.1494,28296.0
2023-01-11 11:10:00,40.48,40.53,40.41,40.41,152881.0,40.1494,40.1989,40.0799,40.0799,152881.0
2023-01-11 11:20:00,40.4,40.45,40.35,40.44,20838.0,40.07,40.1196,40.0204,40.1097,20838.0
2023-01-11 11:30:00,40.45,40.48,40.38,40.43,20660.0,40.1196,40.1494,40.0502,40.0998,20660.0
2023-01-11 11:40:00,40.45,40.47,40.39,40.45,34765.0,40.1196,40.1394,40.0601,40.1196,34765.0
2023-01-11 11:50:00,40.45,40.52,40.42,40.52,25297.0,40.1196,40.189,40.0898,40.189,25297.0
2023-01-11 12:00:00,40.52,40.54,40.47,40.49,19796.0,40.189,40.2089,40.1394,40.1593,19796.0
2023-01-11 12:10:00,40.48,40.55,40.48,40.5,35335.0,40.1494,40.2188,40.1494,40.1692,35335.0
2023-01-11 12:20:00,40.49,40.52,40.45,40.5,44754.0,40.1593,40.189,40.1196,40.1692,44754.0
2023-01-11 12:30:00,40.49,40.51,40.46,40.48,15432.0,40.1593,40.1791,40.1295,40.1494,15432.0
2023-01-11 12:40:00,40.47,40.49,40.43,40.48,17096.0,40.1394,40.1593,40.0998,40.1494,17096.0
2023-01-11 12:50:00,40.48,40.5,40.39,40.4,24849.0,40.1494,40.1692,40.0601,40.07,24849.0
2023-01-11 13:00:00,40.4,40.47,40.39,40.43,19833.0,40.07,40.1394,40.0601,40.0998,19833.0
2023-01-11 13:10:00,40.42,40.51,40.42,40.46,24808.0,40.0898,40.1791,40.0898,40.1295,24808.0
2023-01-11 13:20:00,40.46,40.52,40.44,40.5,22368.0,40.1295,40.189,40.1097,40.1692,22368.0
2023-01-11 13:30:00,40.51,40.52,40.44,40.45,18801.0,40.1791,40.189,40.1097,40.1196,18801.0
2023-01-11 13:40:00,40.44,40.48,40.41,40.44,49024.0,40.1097,40.1494,40.0799,40.1097,49024.0
2023-01-11 13:50:00,40.44,40.45,40.3,40.31,48772.0,40.1097,40.1196,39.9708,39.9807,48772.0
2023-01-11 14:00:00,40.32,40.36,40.3,40.31,22451.0,39.9907,40.0303,39.9708,39.9807,22451.0
2023-01-11 14:10:00,40.32,40.38,40.3,40.38,23429.0,39.9907,40.0502,39.9708,40.0502,23429.0
2023-01-11 14:20:00,40.38,40.47,40.36,40.44,26902.0,40.0502,40.1394,40.0303,40.1097,26902.0
2023-01-11 14:30:00,40.44,40.45,40.4,40.44,43949.0,40.1097,40.1196,40.07,40.1097,43949.0
2023-01-11 14:40:00,40.43,40.47,40.42,40.43,19510.0,40.0998,40.1394,40.0898,40.0998,19510.0
2023-01-11 14:50:00,40.43,40.49,40.42,40.43,40827.0,40.0998,40.1593,40.0898,40.0998,40827.0
2023-01-11 15:00:00,40.44,40.49,40.42,40.45,37541.0,40.1097,40.1593,40.0898,40.1196,37541.0
2023-01-11 15:10:00,40.44,40.45,40.4,40.42,46848.0,40.1097,40.1196,40.07,40.0898,46848.0
2023-01-11 15:20:00,40.43,40.44,40.37,40.37,19179.0,40.0998,40.1097,40.0403,40.0403,19179.0
2023-01-11 15:30:00,40.38,40.38,40.31,40.36,40020.0,40.0502,40.0502,39.9807,40.0303,40020.0
2023-01-11 15:40:00,40.36,40.44,40.34,40.43,72680.0,40.0303,40.1097,40.0105,40.0998,72680.0
2023-01-11 15:50:00,40.43,40.48,40.38,40.39,312662.0,40.0998,40.1494,40.0502,40.0601,312662.0
2023-01-12 09:30:00,40.5,40.56,40.39,40.47,31120.0,40.1692,40.2287,40.0601,40.1394,31120.0
2023-01-12 09:40:00,40.5,40.53,40.4,40.41,61012.0,40.1692,40.1989,40.07,40.0799,61012.0
2023-01-12 09:50:00,40.41,40.55,40.39,40.55,37076.0,40.0799,40.2188,40.0601,40.2188,37076.0
2023-01-12 10:00:00,40.55,40.62,40.52,40.53,37114.0,40.2188,40.2882,40.189,40.1989,37114.0
2023-01-12 10:10:00,40.53,40.76,40.53,40.64,61545.0,40.1989,40.4271,40.1989,40.308,61545.0
2023-01-12 10:20:00,40.65,40.68,40.52,40.57,24634.0,40.318,40.3477,40.189,40.2386,24634.0
2023-01-12 10:30:00,40.56,40.78,40.54,40.71,30099.0,40.2287,40.4469,40.2089,40.3775,30099.0
2023-01-12 10:40:00,40.71,40.71,40.53,40.55,70740.0,40.3775,40.3775,40.1989,40.2188,70740.0
2023-01-12 10:50:00,40.54,40.68,40.52,40.59,64672.0,40.2089,40.3477,40.189,40.2585,64672.0
2023-01-12 11:00:00,40.59,40.6,40.5,40.57,33688.0,40.2585,40.2684,40.1692,40.2386,33688.0
2023-01-12 11:10:00,40.57,40.66,40.57,40.58,16177.0,40.2386,40.3279,40.2386,40.2485,16177.0
2023-01-12 11:20:00,40.58,40.6,40.54,40.57,32441.0,40.2485,40.2684,40.2089,40.2386,32441.0
2023-01-12 11:30:00,40.57,40.59,40.47,40.48,60446.0,40.2386,40.2585,40.1394,40.1494,60446.0
2023-01-12 11:40:00,40.49,40.59,40.49,40.55,33136.0,40.1593,40.2585,40.1593,40.2188,33136.0
2023-01-12 11:50:00,40.54,40.61,40.5,40.59,97941.0,40.2089,40.2783,40.1692,40.2585,97941.0
2023-01-12 12:00:00,40.59,40.76,40.57,40.69,156190.0,40.2585,40.4271,40.2386,40.3576,156190.0
2023-01-12 12:10:00,40.69,40.74,40.68,40.74,176972.0,40.3576,40.4072,40.3477,40.4072,176972.0
2023-01-12 12:20:00,40.75,40.9,40.74,40.89,27520.0,40.4171,40.5659,40.4072,40.556,27520.0
2023-01-12 12:30:00,40.9,40.92,40.84,40.84,29334.0,40.5659,40.5858,40.5064,40.5064,29334.0
2023-01-12 12:40:00,40.84,40.92,40.82,40.91,11491.0,40.5064,40.5858,40.4866,40.5758,11491.0
2023-01-12 12:50:00,40.91,40.94,40.91,40.93,9487.0,40.5758,40.6056,40.5758,40.5957,9487.0
2023-01-12 13:00:00,40.92,40.97,40.87,40.88,37996.0,40.5858,40.6353,40.5362,40.5461,37996.0
2023-01-12 13:10:00,40.87,40.94,40.86,40.9,13745.0,40.5362,40.6056,40.5262,40.5659,13745.0
2023-01-12 13:20:00,40.91,40.92,40.71,40.74,42073.0,40.5758,40.5858,40.3775,40.4072,42073.0
2023-01-12 13:30:00,40.73,40.82,40.69,40.82,17259.0,40.3973,40.4866,40.3576,40.4866,17259.0
2023-01-12 13:40:00,40.82,40.89,40.8,40.87,11709.0,40.4866,40.556,40.4667,40.5362,11709.0
2023-01-12 13:50:00,40.87,40.98,40.86,40.98,56716.0,40.5362,40.6453,40.5262,40.6453,56716.0
2023-01-12 14:00:00,40.98,41.02,40.89,40.89,37766.0,40.6453,40.6849,40.556,40.556,37766.0
2023-01-12 14:10:00,40.9,40.94,40.87,40.93,13190.0,40.5659,40.6056,40.5362,40.5957,13190.0
2023-01-12 14:20:00,40.94,40.96,40.88,40.93,12472.0,40.6056,40.6254,40.5461,40.5957,12472.0
2023-01-12 14:30:00,40.93,40.97,40.91,40.96,13613.0,40.5957,40.6353,40.5758,40.6254,13613.0
2023-01-12 14:40:00,40.97,40.97,40.92,40.93,15588.0,40.6353,40.6353,40.5858,40.5957,15588.0
2023-01-12 14:50:00,40.92,40.92,40.81,40.88,29631.0,40.5858,40.5858,40.4767,40.5461,29631.0
2023-01-12 15:00:00,40.89,40.93,40.83,40.84,19686.0,40.556,40.5957,40.4965,40.5064,19686.0
2023-01-12 15:10:00,40.84,40.84,40.78,40.78,22665.0,40.5064,40.5064,40.4469,40.4469,22665.0
2023-01-12 15:20:00,40.79,40.86,40.77,40.84,12973.0,40.4568,40.5262,40.437,40.5064,12973.0
2023-01-12 15:30:00,40.83,40.87,40.79,40.82,34421.0,40.4965,40.5362,40.4568,40.4866,34421.0
2023-01-12 15:40:00,40.82,40.86,40.73,40.75,55765.0,40.4866,40.5262,40.3973,40.4171,55765.0
2023-01-12 15:50:00,40.75,40.78,40.66,40.67,328689.0,40.4171,40.4469,40.3279,40.3378,328689.0
2023-01-13 09:30:00,40.19,40.33,39.93,40.01,61793.0,39.8617,40.0006,39.6038,39.6832,61793.0
2023-01-13 09:40:00,40.02,40.29,40.01,40.21,76409.0,39.6931,39.9609,39.6832,39.8816,76409.0
2023-01-13 09:50:00,40.21,40.26,40.15,40.19,28022.0,39.8816,39.9311,39.822,39.8617,28022.0
2023-01-13 10:00:00,40.17,40.34,40.06,40.27,51838.0,39.8419,40.0105,39.7328,39.9411,51838.0
2023-01-13 10:10:00,40.27,40.41,40.26,40.39,22908.0,39.9411,40.0799,39.9311,40.0601,22908.0
2023-01-13 10:20:00,40.39,40.4,40.32,40.39,25610.0,40.0601,40.07,39.9907,40.0601,25610.0
2023-01-13 10:30:00,40.4,40.41,40.35,40.37,39151.0,40.07,40.0799,40.0204,40.0403,39151.0
2023-01-13 10:40:00,40.38,40.49,40.37,40.48,14455.0,40.0502,40.1593,40.0403,40.1494,14455.0
2023-01-13 10:50:00,40.48,40.5,40.45,40.46,19786.0,40.1494,40.1692,40.1196,40.1295,19786.0
2023-01-13 11:00:00,40.48,40.48,40.36,40.37,24623.0,40.1494,40.1494,40.0303,40.0403,24623.0
2023-01-13 11:10:00,40.35,40.44,40.35,40.41,11471.0,40.0204,40.1097,40.0204,40.0799,11471.0
2023-01-13 11:20:00,40.41,40.5,40.39,40.46,13789.0,40.0799,40.1692,40.0601,40.1295,13789.0
2023-01-13 11:30:00,40.46,40.46,40.41,40.42,11636.0,40.1295,40.1295,40.0799,40.0898,11636.0
2023-01-13 11:40:00,40.43,40.54,40.42,40.52,10493.0,40.0998,40.2089,40.0898,40.189,10493.0
2023-01-13 11:50:00,40.54,40.54,40.44,40.5,12862.0,40.2089,40.2089,40.1097,40.1692,12862.0
2023-01-13 12:00:00,40.5,40.53,40.48,40.53,9880.0,40.1692,40.1989,40.1494,40.1989,9880.0
2023-01-13 12:10:00,40.53,40.6,40.5,40.59,9500.0,40.1989,40.2684,40.1692,40.2585,9500.0
2023-01-13 12:20:00,40.59,40.59,40.55,40.57,11989.0,40.2585,40.2585,40.2188,40.2386,11989.0
2023-01-13 12:30:00,40.56,40.58,40.51,40.52,11971.0,40.2287,40.2485,40.1791,40.189,11971.0
2023-01-13 12:40:00,40.52,40.61,40.52,40.57,17932.0,40.189,40.2783,40.189,40.2386,17932.0
2023-01-13 12:50:00,40.57,40.65,40.56,40.63,10297.0,40.2386,40.318,40.2287,40.2981,10297.0
2023-01-13 13:00:00,40.63,40.66,40.62,40.65,17135.0,40.2981,40.3279,40.2882,40.318,17135.0
2023-01-13 13:10:00,40.66,40.68,40.64,40.65,14743.0,40.3279,40.3477,40.308,40.318,14743.0
2023-01-13 13:20:00,40.65,40.66,40.63,40.65,20989.0,40.318,40.3279,40.2981,40.318,20989.0
2023-01-13 13:30:00,40.64,40.66,40.54,40.56,12553.0,40.308,40.3279,40.2089,40.2287,12553.0
2023-01-13 13:40:00,40.57,40.62,40.52,40.62,10151.0,40.2386,40.2882,40.189,40.2882,10151.0
2023-01-13 13:50:00,40.62,40.63,40.57,40.61,9896.0,40.2882,40.2981,40.2386,40.2783,9896.0
2023-01-13 14:00:00,40.61,40.63,40.56,40.57,9350.0,40.2783,40.2981,40.2287,40.2386,9350.0
2023-01-13 14:10:00,40.57,40.6,40.55,40.56,11014.0,40.2386,40.2684,40.2188,40.2287,11014.0
2023-01-13 14:20:00,40.55,40.57,40.52,40.53,8500.0,40.2188,40.2386,40.189,40.1989,8500.0
2023-01-13 14:30:00,40.52,40.53,40.44,40.5,6062.0,40.189,40.1989,40.1097,40.1692,6062.0
2023-01-13 14:40:00,40.51,40.53,40.45,40.49,29800.0,40.1791,40.1989,40.1196,40.1593,29800.0
2023-01-13 14:50:00,40.48,40.54,40.46,40.54,27065.0,40.1494,40.2089,40.1295,40.2089,27065.0
2023-01-13 15:00:00,40.54,40.64,40.53,40.64,15326.0,40.2089,40.308,40.1989,40.308,15326.0
2023-01-13 15:10:00,40.63,40.68,40.62,40.68,16321.0,40.2981,40.3477,40.2882,40.3477,16321.0
2023-01-13 15:20:00,40.68,40.77,40.67,40.77,31639.0,40.3477,40.437,40.3378,40.437,31639.0
2023-01-13 15:30:00,40.77,40.82,40.73,40.78,46328.0,40.437,40.4866,40.3973,40.4469,46328.0
2023-01-13 15:40:00,40.79,40.85,40.77,40.83,49898.0,40.4568,40.5163,40.437,40.4965,49898.0
2023-01-13 15:50:00,40.82,40.83,40.74,40.75,159757.0,40.4866,40.4965,40.4072,40.4171,159757.0
2023-01-17 09:30:00,40.69,40.96,40.69,40.91,29007.0,40.3576,40.6254,40.3576,40.5758,29007.0
2023-01-17 09:40:00,40.93,40.98,40.8,40.83,32494.0,40.5957,40.6453,40.4667,40.4965,32494.0
2023-01-17 09:50:00,40.83,40.86,40.77,40.81,13794.0,40.4965,40.5262,40.437,40.4767,13794.0
2023-01-17 10:00:00,40.84,40.92,40.76,40.77,30847.0,40.5064,40.5858,40.4271,40.437,30847.0
2023-01-17 10:10:00,40.77,40.79,40.7,40.77,63941.0,40.437,40.4568,40.3676,40.437,63941.0
2023-01-17 10:20:00,40.77,40.84,40.74,40.77,23882.0,40.437,40.5064,40.4072,40.437,23882.0
2023-01-17 10:30:00,40.78,40.78,40.67,40.68,17163.0,40.4469,40.4469,40.3378,40.3477,17163.0
2023-01-17 10:40:00,40.68,40.7,40.59,40.63,16629.0,40.3477,40.3676,40.2585,40.2981,16629.0
2023-01-17 10:50:00,40.61,40.62,40.45,40.51,17683.0,40.2783,40.2882,40.1196,40.1791,17683.0
2023-01-17 11:00:00,40.5,40.55,40.46,40.53,36862.0,40.1692,40.2188,40.1295,40.1989,36862.0
2023-01-17 11:10:00,40.52,40.54,40.49,40.5,17113.0,40.189,40.2089,40.1593,40.1692,17113.0
2023-01-17 11:20:00,40.5,40.54,40.47,40.54,14238.0,40.1692,40.2089,40.1394,40.2089,14238.0
2023-01-17 11:30:00,40.52,40.55,40.42,40.42,12120.0,40.189,40.2188,40.0898,40.0898,12120.0
2023-01-17 11:40:00,40.44,40.51,40.44,40.48,6255.0,40.1097,40.1791,40.1097,40.1494,6255.0
2023-01-17 11:50:00,40.48,40.5,40.45,40.49,15761.0,40.1494,40.1692,40.1196,40.1593,15761.0
2023-01-17 12:00:00,40.5,40.51,40.47,40.47,29853.0,40.1692,40.1791,40.1394,40.1394,29853.0
2023-01-17 12:10:00,40.46,40.51,40.45,40.47,15391.0,40.1295,40.1791,40.1196,40.1394,15391.0
2023-01-17 12:20:00,40.48,40.49,40.38,40.42,12762.0,40.1494,40.1593,40.0502,40.0898,12762.0
2023-01-17 12:30:00,40.43,40.52,40.42,40.52,20314.0,40.0998,40.189,40.0898,40.189,20314.0
2023-01-17 12:40:00,40.52,40.63,40.5,40.6,21147.0,40.189,40.2981,40.1692,40.2684,21147.0
2023-01-17 12:50:00,40.61,40.61,40.53,40.56,23607.0,40.2783,40.2783,40.1989,40.2287,23607.0
2023-01-17 13:00:00,40.55,40.58,40.53,40.55,23459.0,40.2188,40.2485,40.1989,40.2188,23459.0
2023-01-17 13:10:00,40.55,40.56,40.5,40.54,17293.0,40.2188,40.2287,40.1692,40.2089,17293.0
2023-01-17 13:20:00,40.54,40.58,40.51,40.55,11077.0,40.2089,40.2485,40.1791,40.2188,11077.0
2023-01-17 13:30:00,40.55,40.67,40.55,40.66,30673.0,40.2188,40.3378,40.2188,40.3279,30673.0
2023-01-17 13:40:00,40.66,40.69,40.65,40.67,27332.0,40.3279,40.3576,40.318,40.3378,27332.0
2023-01-17 13:50:00,40.67,40.7,40.62,40.66,19315.0,40.3378,40.3676,40.2882,40.3279,19315.0
2023-01-17 14:00:00,40.66,40.74,40.66,40.72,22346.0,40.3279,40.4072,40.3279,40.3874,22346.0
2023-01-17 14:10:00,40.72,40.72,40.54,40.59,18661.0,40.3874,40.3874,40.2089,40.2585,18661.0
2023-01-17 14:20:00,40.58,40.64,40.54,40.63,18130.0,40.2485,40.308,40.2089,40.2981,18130.0
2023-01-17 14:30:00,40.63,40.73,40.61,40.72,19938.0,40.2981,40.3973,40.2783,40.3874,19938.0
2023-01-17 14:40:00,40.71,40.75,40.7,40.73,22734.0,40.3775,40.4171,40.3676,40.3973,22734.0
2023-01-17 14:50:00,40.74,40.76,40.72,40.73,18775.0,40.4072,40.4271,40.3874,40.3973,18775.0
2023-01-17 15:00:00,40.73,40.78,40.72,40.72,22161.0,40.3973,40.4469,40.3874,40.3874,22161.0
2023-01-17 15:10:00,40.71,40.71,40.67,40.71,26473.0,40.3775,40.3775,40.3378,40.3775,26473.0
2023-01-17 15:20:00,40.71,40.79,40.68,40.75,31008.0,40.3775,40.4568,40.3477,40.4171,31008.0
2023-01-17 15:30:00,40.75,40.78,40.73,40.77,34207.0,40.4171,40.4469,40.3973,40.437,34207.0
2023-01-17 15:40:00,40.76,40.78,40.72,40.73,55666.0,40.4271,40.4469,40.3874,40.3973,55666.0
2023-01-17 15:50:00,40.72,40.74,40.59,40.6,169375.0,40.3874,40.4072,40.2585,40.2684,169375.0
2023-01-18 09:30:00,40.91,40.91,40.62,40.73,29954.0,40.5758,40.5758,40.2882,40.3973,29954.0
2023-01-18 09:40:00,40.75,40.84,40.65,40.66,21260.0,40.4171,40.5064,40.318,40.3279,21260.0
2023-01-18 09:50:00,40.67,40.73,40.61,40.73,17240.0,40.3378,40.3973,40.2783,40.3973,17240.0
2023-01-18 10:00:00,40.73,40.76,40.56,40.58,18398.0,40.3973,40.4271,40.2287,40.2485,18398.0
2023-01-18 10:10:00,40.57,40.68,40.55,40.66,18496.0,40.2386,40.3477,40.2188,40.3279,18496.0
2023-01-18 10:20:00,40.67,40.72,40.63,40.66,16907.0,40.3378,40.3874,40.2981,40.3279,16907.0
2023-01-18 10:30:00,40.67,40.7,40.55,40.57,28399.0,40.3378,40.3676,40.2188,40.2386,28399.0
2023-01-18 10:40:00,40.57,40.59,40.43,40.45,28617.0,40.2386,40.2585,40.0998,40.1196,28617.0
2023-01-18 10:50:00,40.45,40.47,40.27,40.31,39136.0,40.1196,40.1394,39.9411,39.9807,39136.0
2023-01-18 11:00:00,40.32,40.36,40.15,40.19,29583.0,39.9907,40.0303,39.822,39.8617,29583.0
2023-01-18 11:10:00,40.19,40.21,40.08,40.09,40332.0,39.8617,39.8816,39.7526,39.7625,40332.0
2023-01-18 11:20:00,40.1,40.13,40.05,40.07,45535.0,39.7725,39.8022,39.7229,39.7427,45535.0
2023-01-18 11:30:00,40.05,40.06,39.93,39.94,23057.0,39.7229,39.7328,39.6038,39.6138,23057.0
2023-01-18 11:40:00,39.93,39.96,39.86,39.89,19068.0,39.6038,39.6336,39.5344,39.5642,19068.0
2023-01-18 11:50:00,39.88,39.89,39.78,39.87,18189.0,39.5543,39.5642,39.4551,39.5443,18189.0
2023-01-18 12:00:00,39.87,39.95,39.87,39.92,18453.0,39.5443,39.6237,39.5443,39.5939,18453.0
2023-01-18 12:10:00,39.92,40.03,39.92,39.95,16768.0,39.5939,39.703,39.5939,39.6237,16768.0
2023-01-18 12:20:00,39.94,39.94,39.85,39.86,10964.0,39.6138,39.6138,39.5245,39.5344,10964.0
2023-01-18 12:30:00,39.86,39.95,39.83,39.9,13279.0,39.5344,39.6237,39.5047,39.5741,13279.0
2023-01-18 12:40:00,39.9,39.93,39.87,39.88,16289.0,39.5741,39.6038,39.5443,39.5543,16289.0
2023-01-18 12:50:00,39.88,39.88,39.74,39.75,11453.0,39.5543,39.5543,39.4154,39.4253,11453.0
2023-01-18 13:00:00,39.75,39.78,39.67,39.68,27276.0,39.4253,39.4551,39.346,39.3559,27276.0
2023-01-18 13:10:00,39.67,39.67,39.6,39.63,18979.0,39.346,39.346,39.2765,39.3063,18979.0
2023-01-18 13:20:00,39.62,39.75,39.61,39.75,27814.0,39.2964,39.4253,39.2865,39.4253,27814.0
2023-01-18 13:30:00,39.76,39.82,39.73,39.79,31461.0,39.4352,39.4947,39.4055,39.465,31461.0
2023-01-18 13:40:00,39.79,39.86,39.77,39.84,17356.0,39.465,39.5344,39.4452,39.5146,17356.0
2023-01-18 13:50:00,39.84,39.89,39.72,39.74,17093.0,39.5146,39.5642,39.3956,39.4154,17093.0
2023-01-18 14:00:00,39.75,39.79,39.73,39.76,25323.0,39.4253,39.465,39.4055,39.4352,25323.0
2023-01-18 14:10:00,39.77,39.83,39.74,39.77,27467.0,39.4452,39.5047,39.4154,39.4452,27467.0
2023-01-18 14:20:00,39.78,39.85,39.77,39.84,29431.0,39.4551,39.5245,39.4452,39.5146,29431.0
2023-01-18 14:30:00,39.84,39.88,39.83,39.84,31786.0,39.5146,39.5543,39.5047,39.5146,31786.0
2023-01-18 14:40:00,39.84,39.89,39.82,39.85,29070.0,39.5146,39.5642,39.4947,39.5245,29070.0
2023-01-18 14:50:00,39.85,39.88,39.81,39.82,30853.0,39.5245,39.5543,39.4848,39.4947,30853.0
2023-01-18 15:00:00,39.82,39.82,39.7,39.79,42015.0,39.4947,39.4947,39.3757,39.465,42015.0
2023-01-18 15:10:00,39.79,39.83,39.73,39.74,35020.0,39.465,39.5047,39.4055,39.4154,35020.0
2023-01-18 15:20:00,39.75,39.83,39.71,39.73,53580.0,39.4253,39.5047,39.3856,39.4055,53580.0
2023-01-18 15:30:00,39.73,39.78,39.67,39.67,59125.0,39.4055,39.4551,39.346,39.346,59125.0
2023-01-18 15:40:00,39.67,39.68,39.57,39.58,88367.0,39.346,39.3559,39.2468,39.2567,88367.0
2023-01-18 15:50:00,39.57,39.61,39.49,39.51,335716.0,39.2468,39.2865,39.1674,39.1873,335716.0
2023-01-19 09:30:00,39.22,39.32,38.97,39.07,54109.0,38.8996,38.9988,38.6517,38.7509,54109.0
2023-01-19 09:40:00,39.07,39.13,38.84,38.84,20812.0,38.7509,38.8104,38.5227,38.5227,20812.0
2023-01-19 09:50:00,38.84,38.91,38.73,38.82,28902.0,38.5227,38.5922,38.4136,38.5029,28902.0
2023-01-19 10:00:00,38.8,38.98,38.76,38.97,16488.0,38.4831,38.6616,38.4434,38.6517,16488.0
2023-01-19 10:10:00,38.95,38.97,38.81,38.91,14118.0,38.6318,38.6517,38.493,38.5922,14118.0
2023-01-19 10:20:00,38.89,38.91,38.82,38.86,15954.0,38.5723,38.5922,38.5029,38.5426,15954.0
2023-01-19 10:30:00,38.84,38.88,38.79,38.79,10300.0,38.5227,38.5624,38.4732,38.4732,10300.0
2023-01-19 10:40:00,38.79,38.84,38.77,38.77,9453.0,38.4732,38.5227,38.4533,38.4533,9453.0
2023-01-19 10:50:00,38.77,38.79,38.69,38.79,12572.0,38.4533,38.4732,38.374,38.4732,12572.0
2023-01-19 11:00:00,38.79,38.79,38.67,38.7,20677.0,38.4732,38.4732,38.3541,38.3839,20677.0
2023-01-19 11:10:00,38.7,38.73,38.53,38.55,24433.0,38.3839,38.4136,38.2153,38.2351,24433.0
2023-01-19 11:20:00,38.54,38.72,38.53,38.65,52993.0,38.2252,38.4037,38.2153,38.3343,52993.0
2023-01-19 11:30:00,38.66,38.76,38.65,38.76,12118.0,38.3442,38.4434,38.3343,38.4434,12118.0
2023-01-19 11:40:00,38.77,38.78,38.68,38.73,11908.0,38.4533,38.4632,38.3641,38.4136,11908.0
2023-01-19 11:50:00,38.72,38.76,38.72,38.75,9627.0,38.4037,38.4434,38.4037,38.4335,9627.0
2023-01-19 12:00:00,38.75,38.83,38.73,38.83,17145.0,38.4335,38.5128,38.4136,38.5128,17145.0
2023-01-19 12:10:00,38.84,38.94,38.82,38.92,14275.0,38.5227,38.6219,38.5029,38.6021,14275.0
2023-01-19 12:20:00,38.9,38.92,38.79,38.8,13208.0,38.5823,38.6021,38.4732,38.4831,13208.0
2023-01-19 12:30:00,38.8,38.84,38.75,38.76,26030.0,38.4831,38.5227,38.4335,38.4434,26030.0
2023-01-19 12:40:00,38.76,38.8,38.74,38.8,47918.0,38.4434,38.4831,38.4236,38.4831,47918.0
2023-01-19 12:50:00,38.8,38.81,38.72,38.81,8014.0,38.4831,38.493,38.4037,38.493,8014.0
2023-01-19 13:00:00,38.82,38.86,38.79,38.81,25429.0,38.5029,38.5426,38.4732,38.493,25429.0
2023-01-19 13:10:00,38.8,38.81,38.75,38.79,13857.0,38.4831,38.493,38.4335,38.4732,13857.0
2023-01-19 13:20:00,38.78,38.83,38.75,38.78,23706.0,38.4632,38.5128,38.4335,38.4632,23706.0
2023-01-19 13:30:00,38.77,38.98,38.77,38.95,32857.0,38.4533,38.6616,38.4533,38.6318,32857.0
2023-01-19 13:40:00,38.95,38.98,38.83,38.86,29267.0,38.6318,38.6616,38.5128,38.5426,29267.0
2023-01-19 13:50:00,38.86,38.9,38.84,38.9,44422.0,38.5426,38.5823,38.5227,38.5823,44422.0
2023-01-19 14:00:00,38.9,38.9,38.76,38.81,16479.0,38.5823,38.5823,38.4434,38.493,16479.0
2023-01-19 14:10:00,38.8,38.85,38.79,38.83,18402.0,38.4831,38.5327,38.4732,38.5128,18402.0
2023-01-19 14:20:00,38.84,38.93,38.83,38.9,18097.0,38.5227,38.612,38.5128,38.5823,18097.0
2023-01-19 14:30:00,38.9,38.98,38.86,38.94,17098.0,38.5823,38.6616,38.5426,38.6219,17098.0
2023-01-19 14:40:00,38.94,38.98,38.88,38.9,16693.0,38.6219,38.6616,38.5624,38.5823,16693.0
2023-01-19 14:50:00,38.9,38.9,38.84,38.86,18152.0,38.5823,38.5823,38.5227,38.5426,18152.0
2023-01-19 15:00:00,38.84,38.89,38.77,38.78,30881.0,38.5227,38.5723,38.4533,38.4632,30881.0
2023-01-19 15:10:00,38.79,38.81,38.76,38.77,37923.0,38.4732,38.493,38.4434,38.4533,37923.0
2023-01-19 15:20:00,38.76,38.77,38.63,38.65,51086.0,38.4434,38.4533,38.3145,38.3343,51086.0
2023-01-19 15:30:00,38.65,38.66,38.58,38.63,64444.0,38.3343,38.3442,38.2649,38.3145,64444.0
2023-01-19 15:40:00,38.63,38.65,38.56,38.57,83319.0,38.3145,38.3343,38.245,38.255,83319.0
2023-01-19 15:50:00,38.56,38.56,38.4,38.44,337999.0,38.245,38.245,38.0863,38.126,337999.0
2023-01-20 09:30:00,38.63,38.67,38.43,38.57,164556.0,38.3145,38.3541,38.1161,38.255,164556.0
2023-01-20 09:40:00,38.56,38.56,38.36,38.37,29298.0,38.245,38.245,38.0467,38.0566,29298.0
2023-01-20 09:50:00,38.35,38.42,38.3,38.4,44385.0,38.0368,38.1062,37.9872,38.0863,44385.0
2023-01-20 10:00:00,38.41,38.55,38.38,38.54,37263.0,38.0963,38.2351,38.0665,38.2252,37263.0
2023-01-20 10:10:00,38.54,38.54,38.39,38.4,21693.0,38.2252,38.2252,38.0764,38.0863,21693.0
2023-01-20 10:20:00,38.4,38.6,38.4,38.59,12406.0,38.0863,38.2847,38.0863,38.2748,12406.0
2023-01-20 10:30:00,38.6,38.61,38.46,38.47,13681.0,38.2847,38.2946,38.1459,38.1558,13681.0
2023-01-20 10:40:00,38.46,38.48,38.4,38.48,21793.0,38.1459,38.1657,38.0863,38.1657,21793.0
2023-01-20 10:50:00,38.48,38.54,38.46,38.5,13278.0,38.1657,38.2252,38.1459,38.1855,13278.0
2023-01-20 11:00:00,38.51,38.61,38.5,38.58,13753.0,38.1954,38.2946,38.1855,38.2649,13753.0
2023-01-20 11:10:00,38.6,38.62,38.57,38.58,11356.0,38.2847,38.3045,38.255,38.2649,11356.0
2023-01-20 11:20:00,38.58,38.66,38.58,38.66,7480.0,38.2649,38.3442,38.2649,38.3442,7480.0
2023-01-20 11:30:00,38.66,38.66,38.55,38.56,22132.0,38.3442,38.3442,38.2351,38.245,22132.0
2023-01-20 11:40:00,38.55,38.68,38.55,38.68,11907.0,38.2351,38.3641,38.2351,38.3641,11907.0
2023-01-20 11:50:00,38.68,38.68,38.61,38.62,9701.0,38.3641,38.3641,38.2946,38.3045,9701.0
2023-01-20 12:00:00,38.63,38.66,38.62,38.63,9097.0,38.3145,38.3442,38.3045,38.3145,9097.0
2023-01-20 12:10:00,38.62,38.71,38.6,38.7,9115.0,38.3045,38.3938,38.2847,38.3839,9115.0
2023-01-20 12:20:00,38.69,38.69,38.64,38.64,9631.0,38.374,38.374,38.3244,38.3244,9631.0
2023-01-20 12:30:00,38.63,38.63,38.58,38.6,6394.0,38.3145,38.3145,38.2649,38.2847,6394.0
2023-01-20 12:40:00,38.6,38.63,38.59,38.59,8976.0,38.2847,38.3145,38.2748,38.2748,8976.0
2023-01-20 12:50:00,38.6,38.63,38.58,38.58,5760.0,38.2847,38.3145,38.2649,38.2649,5760.0
2023-01-20 13:00:00,38.58,38.62,38.52,38.52,13223.0,38.2649,38.3045,38.2054,38.2054,13223.0
2023-01-20 13:10:00,38.51,38.55,38.46,38.46,9984.0,38.1954,38.2351,38.1459,38.1459,9984.0
2023-01-20 13:20:00,38.45,38.5,38.44,38.46,12342.0,38.1359,38.1855,38.126,38.1459,12342.0
2023-01-20 13:30:00,38.47,38.57,38.47,38.56,11913.0,38.1558,38.255,38.1558,38.245,11913.0
2023-01-20 13:40:00,38.56,38.59,38.52,38.58,12485.0,38.245,38.2748,38.2054,38.2649,12485.0
2023-01-20 13:50:00,38.59,38.59,38.54,38.58,13565.0,38.2748,38.2748,38.2252,38.2649,13565.0
2023-01-20 14:00:00,38.58,38.59,38.55,38.59,18882.0,38.2649,38.2748,38.2351,38.2748,18882.0
2023-01-20 14:10:00,38.59,38.6,38.56,38.56,13027.0,38.2748,38.2847,38.245,38.245,13027.0
2023-01-20 14:20:00,38.57,38.59,38.54,38.58,71840.0,38.255,38.2748,38.2252,38.2649,71840.0
2023-01-20 14:30:00,38.58,38.61,38.56,38.58,65516.0,38.2649,38.2946,38.245,38.2649,65516.0
2023-01-20 14:40:00,38.58,38.59,38.49,38.49,12030.0,38.2649,38.2748,38.1756,38.1756,12030.0
2023-01-20 14:50:00,38.5,38.53,38.48,38.52,22465.0,38.1855,38.2153,38.1657,38.2054,22465.0
2023-01-20 15:00:00,38.52,38.62,38.52,38.59,44199.0,38.2054,38.3045,38.2054,38.2748,44199.0
2023-01-20 15:10:00,38.59,38.62,38.55,38.59,20311.0,38.2748,38.3045,38.2351,38.2748,20311.0
2023-01-20 15:20:00,38.6,38.67,38.53,38.66,45839.0,38.2847,38.3541,38.2153,38.3442,45839.0
2023-01-20 15:30:00,38.66,38.69,38.61,38.65,34751.0,38.3442,38.374,38.2946,38.3343,34751.0
2023-01-20 15:40:00,38.64,38.66,38.58,38.63,42938.0,38.3244,38.3442,38.2649,38.3145,42938.0
2023-01-20 15:50:00,38.63,38.76,38.59,38.7,222727.0,38.3145,38.4434,38.2748,38.3839,222727.0
2023-01-23 09:30:00,38.81,38.83,38.71,38.74,35450.0,38.493,38.5128,38.3938,38.4236,35450.0
2023-01-23 09:40:00,38.74,38.83,38.7,38.83,29222.0,38.4236,38.5128,38.3839,38.5128,29222.0
2023-01-23 09:50:00,38.84,38.89,38.8,38.84,19454.0,38.5227,38.5723,38.4831,38.5227,19454.0
2023-01-23 10:00:00,38.84,38.89,38.76,38.8,21136.0,38.5227,38.5723,38.4434,38.4831,21136.0
2023-01-23 10:10:00,38.79,38.89,38.78,38.82,17562.0,38.4732,38.5723,38.4632,38.5029,17562.0
2023-01-23 10:20:00,38.82,38.89,38.8,38.86,28757.0,38.5029,38.5723,38.4831,38.5426,28757.0
2023-01-23 10:30:00,38.86,38.87,38.82,38.84,21086.0,38.5426,38.5525,38.5029,38.5227,21086.0
2023-01-23 10:40:00,38.84,38.86,38.77,38.8,88327.0,38.5227,38.5426,38.4533,38.4831,88327.0
2023-01-23 10:50:00,38.8,38.83,38.78,38.79,27622.0,38.4831,38.5128,38.4632,38.4732,27622.0
2023-01-23 11:00:00,38.79,38.88,38.73,38.85,37496.0,38.4732,38.5624,38.4136,38.5327,37496.0
2023-01-23 11:10:00,38.86,38.86,38.73,38.81,53381.0,38.5426,38.5426,38.4136,38.493,53381.0
2023-01-23 11:20:00,38.82,38.88,38.75,38.75,25020.0,38.5029,38.5624,38.4335,38.4335,25020.0
2023-01-23 11:30:00,38.76,38.83,38.75,38.78,11513.0,38.4434,38.5128,38.4335,38.4632,11513.0
2023-01-23 11:40:00,38.78,38.79,38.75,38.79,17235.0,38.4632,38.4732,38.4335,38.4732,17235.0
2023-01-23 11:50:00,38.78,38.88,38.76,38.88,10453.0,38.4632,38.5624,38.4434,38.5624,10453.0
2023-01-23 12:00:00,38.88,38.95,38.83,38.84,17833.0,38.5624,38.6318,38.5128,38.5227,17833.0
2023-01-23 12:10:00,38.82,38.9,38.82,38.9,18262.0,38.5029,38.5823,38.5029,38.5823,18262.0
2023-01-23 12:20:00,38.89,38.97,38.85,38.96,19197.0,38.5723,38.6517,38.5327,38.6418,19197.0
2023-01-23 12:30:00,38.96,39.1,38.96,39.09,16156.0,38.6418,38.7806,38.6418,38.7707,16156.0
2023-01-23 12:40:00,39.09,39.11,39.07,39.09,17560.0,38.7707,38.7905,38.7509,38.7707,17560.0
2023-01-23 12:50:00,39.09,39.16,39.07,39.16,16579.0,38.7707,38.8401,38.7509,38.8401,16579.0
2023-01-23 13:00:00,39.15,39.23,39.15,39.23,14669.0,38.8302,38.9096,38.8302,38.9096,14669.0
2023-01-23 13:10:00,39.22,39.27,39.2,39.23,28346.0,38.8996,38.9492,38.8798,38.9096,28346.0
2023-01-23 13:20:00,39.23,39.25,39.19,39.23,19151.0,38.9096,38.9294,38.8699,38.9096,19151.0
2023-01-23 13:30:00,39.23,39.29,39.23,39.28,21568.0,38.9096,38.9691,38.9096,38.9592,21568.0
2023-01-23 13:40:00,39.29,39.42,39.28,39.38,61640.0,38.9691,39.098,38.9592,39.0583,61640.0
2023-01-23 13:50:00,39.38,39.38,39.3,39.32,26312.0,39.0583,39.0583,38.979,38.9988,26312.0
2023-01-23 14:00:00,39.31,39.31,39.25,39.3,14178.0,38.9889,38.9889,38.9294,38.979,14178.0
2023-01-23 14:10:00,39.3,39.3,39.17,39.2,56179.0,38.979,38.979,38.8501,38.8798,56179.0
2023-01-23 14:20:00,39.19,39.19,39.05,39.09,61756.0,38.8699,38.8699,38.731,38.7707,61756.0
2023-01-23 14:30:00,39.08,39.19,39.08,39.13,28229.0,38.7608,38.8699,38.7608,38.8104,28229.0
2023-01-23 14:40:00,39.13,39.16,39.07,39.09,52325.0,38.8104,38.8401,38.7509,38.7707,52325.0
2023-01-23 14:50:00,39.09,39.19,39.04,39.19,38947.0,38.7707,38.8699,38.7211,38.8699,38947.0
2023-01-23 15:00:00,39.19,39.23,39.17,39.2,27384.0,38.8699,38.9096,38.8501,38.8798,27384.0
2023-01-23 15:10:00,39.2,39.26,39.19,39.23,30888.0,38.8798,38.9393,38.8699,38.9096,30888.0
2023-01-23 15:20:00,39.23,39.28,39.18,39.22,35238.0,38.9096,38.9592,38.86,38.8996,35238.0
2023-01-23 15:30:00,39.22,39.29,39.19,39.29,39761.0,38.8996,38.9691,38.8699,38.9691,39761.0
2023-01-23 15:40:00,39.29,39.39,39.26,39.36,70900.0,38.9691,39.0683,38.9393,39.0385,70900.0
2023-01-23 15:50:00,39.36,39.5,39.36,39.42,376264.0,39.0385,39.1774,39.0385,39.098,376264.0
2023-01-24 09:30:00,39.39,39.76,39.04,39.04,43525.0,39.0683,39.4352,38.7211,38.7211,43525.0
2023-01-24 09:40:00,39.04,39.3,39.01,39.3,22980.0,38.7211,38.979,38.6914,38.979,22980.0
2023-01-24 09:50:00,39.29,39.29,38.96,38.97,28836.0,38.9691,38.9691,38.6418,38.6517,28836.0
2023-01-24 10:00:00,38.95,38.96,38.84,38.95,23003.0,38.6318,38.6418,38.5227,38.6318,23003.0
2023-01-24 10:10:00,38.97,39.09,38.94,38.98,30422.0,38.6517,38.7707,38.6219,38.6616,30422.0
2023-01-24 10:20:00,38.99,39.1,38.99,39.08,14204.0,38.6715,38.7806,38.6715,38.7608,14204.0
2023-01-24 10:30:00,39.09,39.25,39.05,39.25,19606.0,38.7707,38.9294,38.731,38.9294,19606.0
2023-01-24 10:40:00,39.25,39.36,39.24,39.36,20607.0,38.9294,39.0385,38.9195,39.0385,20607.0
2023-01-24 10:50:00,39.35,39.39,39.31,39.34,20902.0,39.0286,39.0683,38.9889,39.0187,20902.0
2023-01-24 11:00:00,39.34,39.45,39.33,39.45,18445.0,39.0187,39.1278,39.0087,39.1278,18445.0
2023-01-24 11:10:00,39.45,39.45,39.4,39.41,19119.0,39.1278,39.1278,39.0782,39.0881,19119.0
2023-01-24 11:20:00,39.4,39.46,39.4,39.46,17012.0,39.0782,39.1377,39.0782,39.1377,17012.0
2023-01-24 11:30:00,39.45,39.46,39.4,39.43,21138.0,39.1278,39.1377,39.0782,39.1079,21138.0
2023-01-24 11:40:00,39.43,39.55,39.42,39.51,15710.0,39.1079,39.2269,39.098,39.1873,15710.0
2023-01-24 11:50:00,39.52,39.56,39.51,39.51,10913.0,39.1972,39.2369,39.1873,39.1873,10913.0
2023-01-24 12:00:00,39.52,39.62,39.47,39.62,34651.0,39.1972,39.2964,39.1476,39.2964,34651.0
2023-01-24 12:10:00,39.62,39.63,39.56,39.58,13644.0,39.2964,39.3063,39.2369,39.2567,13644.0
2023-01-24 12:20:00,39.57,39.6,39.52,39.52,93561.0,39.2468,39.2765,39.1972,39.1972,93561.0
2023-01-24 12:30:00,39.51,39.58,39.45,39.46,46053.0,39.1873,39.2567,39.1278,39.1377,46053.0
2023-01-24 12:40:00,39.46,39.52,39.44,39.52,20697.0,39.1377,39.1972,39.1178,39.1972,20697.0
2023-01-24 12:50:00,39.52,39.53,39.45,39.51,26560.0,39.1972,39.2071,39.1278,39.1873,26560.0
2023-01-24 13:00:00,39.51,39.61,39.47,39.57,26096.0,39.1873,39.2865,39.1476,39.2468,26096.0
2023-01-24 13:10:00,39.57,39.59,39.48,39.51,39944.0,39.2468,39.2666,39.1575,39.1873,39944.0
2023-01-24 13:20:00,39.52,39.52,39.45,39.49,14554.0,39.1972,39.1972,39.1278,39.1674,14554.0
2023-01-24 13:30:00,39.5,39.5,39.41,39.45,27069.0,39.1774,39.1774,39.0881,39.1278,27069.0
2023-01-24 13:40:00,39.45,39.55,39.44,39.5,33168.0,39.1278,39.2269,39.1178,39.1774,33168.0
2023-01-24 13:50:00,39.51,39.55,39.5,39.51,15340.0,39.1873,39.2269,39.1774,39.1873,15340.0
2023-01-24 14:00:00,39.51,39.52,39.45,39.48,10711.0,39.1873,39.1972,39.1278,39.1575,10711.0
2023-01-24 14:10:00,39.47,39.49,39.44,39.48,23152.0,39.1476,39.1674,39.1178,39.1575,23152.0
2023-01-24 14:20:00,39.48,39.5,39.45,39.47,33740.0,39.1575,39.1774,39.1278,39.1476,33740.0
2023-01-24 14:30:00,39.47,39.53,39.45,39.49,18322.0,39.1476,39.2071,39.1278,39.1674,18322.0
2023-01-24 14:40:00,39.48,39.49,39.45,39.46,13505.0,39.1575,39.1674,39.1278,39.1377,13505.0
2023-01-24 14:50:00,39.46,39.49,39.45,39.47,18371.0,39.1377,39.1674,39.1278,39.1476,18371.0
2023-01-24 15:00:00,39.47,39.51,39.45,39.46,21663.0,39.1476,39.1873,39.1278,39.1377,21663.0
2023-01-24 15:10:00,39.46,39.47,39.41,39.46,22977.0,39.1377,39.1476,39.0881,39.1377,22977.0
2023-01-24 15:20:00,39.46,39.47,39.39,39.43,30250.0,39.1377,39.1476,39.0683,39.1079,30250.0
2023-01-24 15:30:00,39.43,39.43,39.34,39.35,36992.0,39.1079,39.1079,39.0187,39.0286,36992.0
2023-01-24 15:40:00,39.35,39.36,39.26,39.3,40560.0,39.0286,39.0385,38.9393,38.979,40560.0
2023-01-24 15:50:00,39.3,39.43,39.3,39.41,260845.0,38.979,39.1079,38.979,39.0881,260845.0
2023-01-25 09:30:00,38.97,39.18,38.73,39.05,111763.0,38.6517,38.86,38.4136,38.731,111763.0
2023-01-25 09:40:00,39.04,39.18,39.04,39.13,47780.0,38.7211,38.86,38.7211,38.8104,47780.0
2023-01-25 09:50:00,39.12,39.14,39.05,39.12,15512.0,38.8005,38.8203,38.731,38.8005,15512.0
2023-01-25 10:00:00,39.12,39.38,39.11,39.25,59594.0,38.8005,39.0583,38.7905,38.9294,59594.0
2023-01-25 10:10:00,39.24,39.3,39.18,39.18,17604.0,38.9195,38.979,38.86,38.86,17604.0
2023-01-25 10:20:00,39.17,39.22,39.11,39.16,11184.0,38.8501,38.8996,38.7905,38.8401,11184.0
2023-01-25 10:30:00,39.17,39.24,39.05,39.05,16953.0,38.8501,38.9195,38.731,38.731,16953.0
2023-01-25 10:40:00,39.04,39.2,39.04,39.16,12466.0,38.7211,38.8798,38.7211,38.8401,12466.0
2023-01-25 10:50:00,39.15,39.16,39.07,39.14,9778.0,38.8302,38.8401,38.7509,38.8203,9778.0
2023-01-25 11:00:00,39.13,39.21,39.12,39.13,13652.0,38.8104,38.8897,38.8005,38.8104,13652.0
2023-01-25 11:10:00,39.12,39.17,39.08,39.13,16139.0,38.8005,38.8501,38.7608,38.8104,16139.0
2023-01-25 11:20:00,39.13,39.19,39.07,39.1,54830.0,38.8104,38.8699,38.7509,38.7806,54830.0
2023-01-25 11:30:00,39.1,39.11,39.03,39.05,12560.0,38.7806,38.7905,38.7112,38.731,12560.0
2023-01-25 11:40:00,39.05,39.07,39.02,39.04,11537.0,38.731,38.7509,38.7013,38.7211,11537.0
2023-01-25 11:50:00,39.05,39.15,39.03,39.14,15024.0,38.731,38.8302,38.7112,38.8203,15024.0
2023-01-25 12:00:00,39.14,39.16,39.11,39.15,12331.0,38.8203,38.8401,38.7905,38.8302,12331.0
2023-01-25 12:10:00,39.16,39.2,39.15,39.2,13670.0,38.8401,38.8798,38.8302,38.8798,13670.0
2023-01-25 12:20:00,39.21,39.23,39.15,39.22,17239.0,38.8897,38.9096,38.8302,38.8996,17239.0
2023-01-25 12:30:00,39.23,39.39,39.23,39.39,13995.0,38.9096,39.0683,38.9096,39.0683,13995.0
2023-01-25 12:40:00,39.39,39.46,39.38,39.39,18329.0,39.0683,39.1377,39.0583,39.0683,18329.0
2023-01-25 12:50:00,39.38,39.42,39.36,39.41,14996.0,39.0583,39.098,39.0385,39.0881,14996.0
2023-01-25 13:00:00,39.41,39.49,39.4,39.44,17116.0,39.0881,39.1674,39.0782,39.1178,17116.0
2023-01-25 13:10:00,39.44,39.5,39.44,39.48,13792.0,39.1178,39.1774,39.1178,39.1575,13792.0
2023-01-25 13:20:00,39.48,39.52,39.44,39.51,13784.0,39.1575,39.1972,39.1178,39.1873,13784.0
2023-01-25 13:30:00,39.51,39.51,39.38,39.4,74720.0,39.1873,39.1873,39.0583,39.0782,74720.0
2023-01-25 13:40:00,39.41,39.56,39.4,39.55,18539.0,39.0881,39.2369,39.0782,39.2269,18539.0
2023-01-25 13:50:00,39.54,39.55,39.47,39.48,17989.0,39.217,39.2269,39.1476,39.1575,17989.0
2023-01-25 14:00:00,39.49,39.53,39.46,39.52,27513.0,39.1674,39.2071,39.1377,39.1972,27513.0
2023-01-25 14:10:00,39.51,39.63,39.49,39.59,25143.0,39.1873,39.3063,39.1674,39.2666,25143.0
2023-01-25 14:20:00,39.59,39.6,39.42,39.44,26493.0,39.2666,39.2765,39.098,39.1178,26493.0
2023-01-25 14:30:00,39.43,39.48,39.39,39.48,30749.0,39.1079,39.1575,39.0683,39.1575,30749.0
2023-01-25 14:40:00,39.47,39.53,39.46,39.52,35040.0,39.1476,39.2071,39.1377,39.1972,35040.0
2023-01-25 14:50:00,39.52,39.56,39.47,39.5,121278.0,39.1972,39.2369,39.1476,39.1774,121278.0
2023-01-25 15:00:00,39.5,39.64,39.49,39.64,23617.0,39.1774,39.3162,39.1674,39.3162,23617.0
2023-01-25 15:10:00,39.64,39.64,39.55,39.61,42296.0,39.3162,39.3162,39.2269,39.2865,42296.0
2023-01-25 15:20:00,39.61,39.61,39.53,39.58,38763.0,39.2865,39.2865,39.2071,39.2567,38763.0
2023-01-25 15:30:00,39.58,39.67,39.58,39.63,35132.0,39.2567,39.346,39.2567,39.3063,35132.0
2023-01-25 15:40:00,39.63,39.63,39.53,39.54,46998.0,39.3063,39.3063,39.2071,39.217,46998.0
2023-01-25 15:50:00,39.54,39.61,39.51,39.6,175705.0,39.217,39.2865,39.1873,39.2765,175705.0
2023-01-26 09:30:00,39.92,40.19,39.8,39.94,49898.0,39.5939,39.8617,39.4749,39.6138,49898.0
2023-01-26 09:40:00,39.95,39.96,39.57,39.57,31781.0,39.6237,39.6336,39.2468,39.2468,31781.0
2023-01-26 09:50:00,39.55,39.74,39.52,39.56,32862.0,39.2269,39.4154,39.1972,39.2369,32862.0
2023-01-26 10:00:00,39.59,39.62,39.48,39.62,28852.0,39.2666,39.2964,39.1575,39.2964,28852.0
2023-01-26 10:10:00,39.63,39.99,39.63,39.95,18020.0,39.3063,39.6634,39.3063,39.6237,18020.0
2023-01-26 10:20:00,39.95,40.05,39.91,40.05,18292.0,39.6237,39.7229,39.584,39.7229,18292.0
2023-01-26 10:30:00,40.05,40.12,39.95,39.95,26200.0,39.7229,39.7923,39.6237,39.6237,26200.0
2023-01-26 10:40:00,39.97,40.13,39.96,40.12,25248.0,39.6435,39.8022,39.6336,39.7923,25248.0
2023-01-26 10:50:00,40.11,40.15,40.03,40.08,46065.0,39.7824,39.822,39.703,39.7526,46065.0
2023-01-26 11:00:00,40.09,40.14,40.01,40.11,35420.0,39.7625,39.8121,39.6832,39.7824,35420.0
2023-01-26 11:10:00,40.12,40.22,40.12,40.14,21328.0,39.7923,39.8915,39.7923,39.8121,21328.0
2023-01-26 11:20:00,40.14,40.2,40.05,40.2,21064.0,39.8121,39.8716,39.7229,39.8716,21064.0
2023-01-26 11:30:00,40.2,40.29,40.2,40.21,46096.0,39.8716,39.9609,39.8716,39.8816,46096.0
2023-01-26 11:40:00,40.22,40.36,40.18,40.34,20677.0,39.8915,40.0303,39.8518,40.0105,20677.0
2023-01-26 11:50:00,40.36,40.36,40.29,40.36,18392.0,40.0303,40.0303,39.9609,40.0303,18392.0
2023-01-26 12:00:00,40.37,40.41,40.35,40.38,36165.0,40.0403,40.0799,40.0204,40.0502,36165.0
2023-01-26 12:10:00,40.38,40.44,40.35,40.37,24625.0,40.0502,40.1097,40.0204,40.0403,24625.0
2023-01-26 12:20:00,40.38,40.41,40.35,40.38,27673.0,40.0502,40.0799,40.0204,40.0502,27673.0
2023-01-26 12:30:00,40.38,40.47,40.36,40.47,22010.0,40.0502,40.1394,40.0303,40.1394,22010.0
2023-01-26 12:40:00,40.46,40.5,40.41,40.47,36453.0,40.1295,40.1692,40.0799,40.1394,36453.0
2023-01-26 12:50:00,40.48,40.55,40.48,40.55,31704.0,40.1494,40.2188,40.1494,40.2188,31704.0
2023-01-26 13:00:00,40.55,40.6,40.43,40.48,87640.0,40.2188,40.2684,40.0998,40.1494,87640.0
2023-01-26 13:10:00,40.48,40.56,40.48,40.49,24364.0,40.1494,40.2287,40.1494,40.1593,24364.0
2023-01-26 13:20:00,40.49,40.56,40.46,40.54,30596.0,40.1593,40.2287,40.1295,40.2089,30596.0
2023-01-26 13:30:00,40.54,40.62,40.53,40.62,34382.0,40.2089,40.2882,40.1989,40.2882,34382.0
2023-01-26 13:40:00,40.61,40.67,40.6,40.63,56549.0,40.2783,40.3378,40.2684,40.2981,56549.0
2023-01-26 13:50:00,40.62,40.65,40.54,40.55,52685.0,40.2882,40.318,40.2089,40.2188,52685.0
2023-01-26 14:00:00,40.55,40.65,40.52,40.61,47572.0,40.2188,40.318,40.189,40.2783,47572.0
2023-01-26 14:10:00,40.6,40.64,40.59,40.64,84357.0,40.2684,40.308,40.2585,40.308,84357.0
2023-01-26 14:20:00,40.64,40.66,40.54,40.55,24797.0,40.308,40.3279,40.2089,40.2188,24797.0
2023-01-26 14:30:00,40.55,40.62,40.52,40.61,29024.0,40.2188,40.2882,40.189,40.2783,29024.0
2023-01-26 14:40:00,40.61,40.67,40.59,40.64,28619.0,40.2783,40.3378,40.2585,40.308,28619.0
2023-01-26 14:50:00,40.64,40.65,40.57,40.61,29948.0,40.308,40.318,40.2386,40.2783,29948.0
2023-01-26 15:00:00,40.62,40.68,40.6,40.68,32163.0,40.2882,40.3477,40.2684,40.3477,32163.0
2023-01-26 15:10:00,40.68,40.72,40.64,40.66,28090.0,40.3477,40.3874,40.308,40.3279,28090.0
2023-01-26 15:20:00,40.66,40.67,40.6,40.64,46977.0,40.3279,40.3378,40.2684,40.308,46977.0
2023-01-26 15:30:00,40.64,40.68,40.62,40.66,51732.0,40.308,40.3477,40.2882,40.3279,51732.0
2023-01-26 15:40:00,40.66,40.7,40.59,40.7,75178.0,40.3279,40.3676,40.2585,40.3676,75178.0
2023-01-26 15:50:00,40.71,40.84,40.7,40.81,255002.0,40.3775,40.5064,40.3676,40.4767,255002.0
2023-01-27 09:30:00,40.72,40.96,40.7,40.89,20858.0,40.3874,40.6254,40.3676,40.556,20858.0
2023-01-27 09:40:00,40.86,40.96,40.83,40.89,21650.0,40.5262,40.6254,40.4965,40.556,21650.0
2023-01-27 09:50:00,40.94,40.99,40.88,40.91,7326.0,40.6056,40.6552,40.5461,40.5758,7326.0
2023-01-27 10:00:00,40.92,41.1,40.83,41.03,23925.0,40.5858,40.7643,40.4965,40.6949,23925.0
2023-01-27 10:10:00,41.05,41.07,40.97,41.0,9170.0,40.7147,40.7345,40.6353,40.6651,9170.0
2023-01-27 10:20:00,40.98,41.0,40.88,40.92,14759.0,40.6453,40.6651,40.5461,40.5858,14759.0
2023-01-27 10:30:00,40.93,40.93,40.79,40.83,14442.0,40.5957,40.5957,40.4568,40.4965,14442.0
2023-01-27 10:40:00,40.82,40.82,40.66,40.72,13884.0,40.4866,40.4866,40.3279,40.3874,13884.0
2023-01-27 10:50:00,40.73,40.8,40.68,40.77,19908.0,40.3973,40.4667,40.3477,40.437,19908.0
2023-01-27 11:00:00,40.77,40.82,40.74,40.77,45448.0,40.437,40.4866,40.4072,40.437,45448.0
2023-01-27 11:10:00,40.77,40.82,40.76,40.8,24735.0,40.437,40.4866,40.4271,40.4667,24735.0
2023-01-27 11:20:00,40.8,40.88,40.79,40.87,12173.0,40.4667,40.5461,40.4568,40.5362,12173.0
2023-01-27 11:30:00,40.87,40.94,40.86,40.91,24016.0,40.5362,40.6056,40.5262,40.5758,24016.0
2023-01-27 11:40:00,40.91,40.95,40.9,40.91,12865.0,40.5758,40.6155,40.5659,40.5758,12865.0
2023-01-27 11:50:00,40.91,40.92,40.86,40.86,10624.0,40.5758,40.5858,40.5262,40.5262,10624.0
2023-01-27 12:00:00,40.86,40.86,40.82,40.84,12485.0,40.5262,40.5262,40.4866,40.5064,12485.0
2023-01-27 12:10:00,40.84,40.9,40.83,40.87,12179.0,40.5064,40.5659,40.4965,40.5362,12179.0
2023-01-27 12:20:00,40.86,40.86,40.77,40.8,15169.0,40.5262,40.5262,40.437,40.4667,15169.0
2023-01-27 12:30:00,40.8,40.87,40.79,40.8,24334.0,40.4667,40.5362,40.4568,40.4667,24334.0
2023-01-27 12:40:00,40.81,40.83,40.78,40.82,12791.0,40.4767,40.4965,40.4469,40.4866,12791.0
2023-01-27 12:50:00,40.81,40.82,40.68,40.69,51050.0,40.4767,40.4866,40.3477,40.3576,51050.0
2023-01-27 13:00:00,40.69,40.71,40.58,40.62,24818.0,40.3576,40.3775,40.2485,40.2882,24818.0
2023-01-27 13:10:00,40.61,40.61,40.53,40.57,30387.0,40.2783,40.2783,40.1989,40.2386,30387.0
2023-01-27 13:20:00,40.58,40.59,40.51,40.55,13113.0,40.2485,40.2585,40.1791,40.2188,13113.0
2023-01-27 13:30:00,40.54,40.55,40.51,40.52,13745.0,40.2089,40.2188,40.1791,40.189,13745.0
2023-01-27 13:40:00,40.52,40.54,40.35,40.37,24415.0,40.189,40.2089,40.0204,40.0403,24415.0
2023-01-27 13:50:00,40.38,40.38,40.34,40.37,17829.0,40.0502,40.0502,40.0105,40.0403,17829.0
2023-01-27 14:00:00,40.37,40.38,40.29,40.32,29909.0,40.0403,40.0502,39.9609,39.9907,29909.0
2023-01-27 14:10:00,40.32,40.46,40.32,40.46,15367.0,39.9907,40.1295,39.9907,40.1295,15367.0
2023-01-27 14:20:00,40.46,40.49,40.43,40.45,26034.0,40.1295,40.1593,40.0998,40.1196,26034.0
2023-01-27 14:30:00,40.46,40.53,40.46,40.52,12514.0,40.1295,40.1989,40.1295,40.189,12514.0
2023-01-27 14:40:00,40.52,40.56,40.51,40.55,13348.0,40.189,40.2287,40.1791,40.2188,13348.0
2023-01-27 14:50:00,40.55,40.61,40.51,40.6,43852.0,40.2188,40.2783,40.1791,40.2684,43852.0
2023-01-27 15:00:00,40.61,40.64,40.59,40.64,20502.0,40.2783,40.308,40.2585,40.308,20502.0
2023-01-27 15:10:00,40.64,40.67,40.61,40.63,34614.0,40.308,40.3378,40.2783,40.2981,34614.0
2023-01-27 15:20:00,40.63,40.64,40.56,40.58,53269.0,40.2981,40.308,40.2287,40.2485,53269.0
2023-01-27 15:30:00,40.59,40.62,40.54,40.54,45822.0,40.2585,40.2882,40.2089,40.2089,45822.0
2023-01-27 15:40:00,40.55,40.57,40.38,40.41,108494.0,40.2188,40.2386,40.0502,40.0799,108494.0
2023-01-27 15:50:00,40.41,40.44,40.3,40.39,219088.0,40.0799,40.1097,39.9708,40.0601,219088.0
2023-01-30 09:30:00,40.08,40.31,40.03,40.31,43588.0,39.7526,39.9807,39.703,39.9807,43588.0
2023-01-30 09:40:00,40.32,40.34,40.24,40.3,68968.0,39.9907,40.0105,39.9113,39.9708,68968.0
2023-01-30 09:50:00,40.3,40.41,40.29,40.32,31720.0,39.9708,40.0799,39.9609,39.9907,31720.0
2023-01-30 10:00:00,40.32,40.47,40.32,40.42,26866.0,39.9907,40.1394,39.9907,40.0898,26866.0
2023-01-30 10:10:00,40.43,40.56,40.41,40.49,14448.0,40.0998,40.2287,40.0799,40.1593,14448.0
2023-01-30 10:20:00,40.49,40.5,40.38,40.5,17691.0,40.1593,40.1692,40.0502,40.1692,17691.0
2023-01-30 10:30:00,40.51,40.51,40.37,40.44,28782.0,40.1791,40.1791,40.0403,40.1097,28782.0
2023-01-30 10:40:00,40.43,40.44,40.32,40.41,22814.0,40.0998,40.1097,39.9907,40.0799,22814.0
2023-01-30 10:50:00,40.41,40.41,40.33,40.38,18621.0,40.0799,40.0799,40.0006,40.0502,18621.0
2023-01-30 11:00:00,40.38,40.39,40.31,40.36,19143.0,40.0502,40.0601,39.9807,40.0303,19143.0
2023-01-30 11:10:00,40.37,40.43,40.35,40.4,16456.0,40.0403,40.0998,40.0204,40.07,16456.0
2023-01-30 11:20:00,40.4,40.42,40.33,40.37,22488.0,40.07,40.0898,40.0006,40.0403,22488.0
2023-01-30 11:30:00,40.37,40.4,40.33,40.34,15665.0,40.0403,40.07,40.0006,40.0105,15665.0
2023-01-30 11:40:00,40.35,40.36,40.3,40.34,16873.0,40.0204,40.0303,39.9708,40.0105,16873.0
2023-01-30 11:50:00,40.34,40.37,40.24,40.37,42167.0,40.0105,40.0403,39.9113,40.0403,42167.0
2023-01-30 12:00:00,40.39,40.41,40.32,40.33,28473.0,40.0601,40.0799,39.9907,40.0006,28473.0
2023-01-30 12:10:00,40.32,40.38,40.29,40.32,24407.0,39.9907,40.0502,39.9609,39.9907,24407.0
2023-01-30 12:20:00,40.32,40.33,40.2,40.26,12330.0,39.9907,40.0006,39.8716,39.9311,12330.0
2023-01-30 12:30:00,40.26,40.29,40.25,40.26,10280.0,39.9311,39.9609,39.9212,39.9311,10280.0
2023-01-30 12:40:00,40.26,40.26,40.19,40.22,13487.0,39.9311,39.9311,39.8617,39.8915,13487.0
2023-01-30 12:50:00,40.22,40.22,40.17,40.19,15048.0,39.8915,39.8915,39.8419,39.8617,15048.0
2023-01-30 13:00:00,40.18,40.2,40.11,40.15,29798.0,39.8518,39.8716,39.7824,39.822,29798.0
2023-01-30 13:10:00,40.15,40.32,40.14,40.31,26353.0,39.822,39.9907,39.8121,39.9807,26353.0
2023-01-30 13:20:00,40.33,40.33,40.28,40.3,9165.0,40.0006,40.0006,39.951,39.9708,9165.0
2023-01-30 13:30:00,40.29,40.31,40.24,40.27,49277.0,39.9609,39.9807,39.9113,39.9411,49277.0
2023-01-30 13:40:00,40.26,40.33,40.25,40.31,22731.0,39.9311,40.0006,39.9212,39.9807,22731.0
2023-01-30 13:50:00,40.32,40.37,40.29,40.31,44436.0,39.9907,40.0403,39.9609,39.9807,44436.0
2023-01-30 14:00:00,40.32,40.32,40.24,40.25,10690.0,39.9907,39.9907,39.9113,39.9212,10690.0
2023-01-30 14:10:00,40.24,40.31,40.21,40.3,15993.0,39.9113,39.9807,39.8816,39.9708,15993.0
2023-01-30 14:20:00,40.31,40.35,40.28,40.29,7596.0,39.9807,40.0204,39.951,39.9609,7596.0
2023-01-30 14:30:00,40.29,40.32,40.27,40.3,10082.0,39.9609,39.9907,39.9411,39.9708,10082.0
2023-01-30 14:40:00,40.29,40.31,40.24,40.25,10596.0,39.9609,39.9807,39.9113,39.9212,10596.0
2023-01-30 14:50:00,40.25,40.27,40.21,40.23,14767.0,39.9212,39.9411,39.8816,39.9014,14767.0
2023-01-30 15:00:00,40.23,40.27,40.22,40.25,22793.0,39.9014,39.9411,39.8915,39.9212,22793.0
2023-01-30 15:10:00,40.24,40.27,40.2,40.25,12868.0,39.9113,39.9411,39.8716,39.9212,12868.0
2023-01-30 15:20:00,40.27,40.27,40.22,40.23,12745.0,39.9411,39.9411,39.8915,39.9014,12745.0
2023-01-30 15:30:00,40.23,40.29,40.21,40.28,35024.0,39.9014,39.9609,39.8816,39.951,35024.0
2023-01-30 15:40:00,40.28,40.28,40.13,40.16,37486.0,39.951,39.951,39.8022,39.832,37486.0
2023-01-30 15:50:00,40.16,40.2,40.08,40.19,125304.0,39.832,39.8716,39.7526,39.8617,125304.0
2023-01-31 09:30:00,40.22,40.22,39.91,39.95,23176.0,39.8915,39.8915,39.584,39.6237,23176.0
2023-01-31 09:40:00,39.94,40.0,39.87,39.96,40229.0,39.6138,39.6733,39.5443,39.6336,40229.0
2023-01-31 09:50:00,39.94,40.03,39.87,39.91,50726.0,39.6138,39.703,39.5443,39.584,50726.0
2023-01-31 10:00:00,39.91,40.02,39.85,39.93,51169.0,39.584,39.6931,39.5245,39.6038,51169.0
2023-01-31 10:10:00,39.91,40.09,39.91,40.07,31711.0,39.584,39.7625,39.584,39.7427,31711.0
2023-01-31 10:20:00,40.06,40.06,39.93,40.02,24151.0,39.7328,39.7328,39.6038,39.6931,24151.0
2023-01-31 10:30:00,40.02,40.09,40.01,40.05,24319.0,39.6931,39.7625,39.6832,39.7229,24319.0
2023-01-31 10:40:00,40.07,40.12,40.06,40.11,27896.0,39.7427,39.7923,39.7328,39.7824,27896.0
2023-01-31 10:50:00,40.12,40.15,40.07,40.15,25794.0,39.7923,39.822,39.7427,39.822,25794.0
2023-01-31 11:00:00,40.15,40.17,40.1,40.12,21345.0,39.822,39.8419,39.7725,39.7923,21345.0
2023-01-31 11:10:00,40.12,40.18,40.09,40.12,20948.0,39.7923,39.8518,39.7625,39.7923,20948.0
2023-01-31 11:20:00,40.14,40.15,40.1,40.1,13459.0,39.8121,39.822,39.7725,39.7725,13459.0
2023-01-31 11:30:00,40.11,40.2,40.11,40.2,7107.0,39.7824,39.8716,39.7824,39.8716,7107.0
2023-01-31 11:40:00,40.2,40.21,40.14,40.2,10848.0,39.8716,39.8816,39.8121,39.8716,10848.0
2023-01-31 11:50:00,40.19,40.26,40.19,40.23,24056.0,39.8617,39.9311,39.8617,39.9014,24056.0
2023-01-31 12:00:00,40.23,40.24,40.17,40.2,22114.0,39.9014,39.9113,39.8419,39.8716,22114.0
2023-01-31 12:10:00,40.19,40.25,40.16,40.25,19393.0,39.8617,39.9212,39.832,39.9212,19393.0
2023-01-31 12:20:00,40.24,40.25,40.19,40.22,9108.0,39.9113,39.9212,39.8617,39.8915,9108.0
2023-01-31 12:30:00,40.21,40.25,40.18,40.21,20750.0,39.8816,39.9212,39.8518,39.8816,20750.0
2023-01-31 12:40:00,40.21,40.27,40.19,40.21,30701.0,39.8816,39.9411,39.8617,39.8816,30701.0
2023-01-31 12:50:00,40.22,40.24,40.21,40.23,20030.0,39.8915,39.9113,39.8816,39.9014,20030.0
2023-01-31 13:00:00,40.23,40.28,40.22,40.27,18151.0,39.9014,39.951,39.8915,39.9411,18151.0
2023-01-31 13:10:00,40.27,40.31,40.25,40.27,14273.0,39.9411,39.9807,39.9212,39.9411,14273.0
2023-01-31 13:20:00,40.27,40.31,40.26,40.29,10621.0,39.9411,39.9807,39.9311,39.9609,10621.0
2023-01-31 13:30:00,40.28,40.37,40.26,40.34,17971.0,39.951,40.0403,39.9311,40.0105,17971.0
2023-01-31 13:40:00,40.34,40.38,40.33,40.38,11320.0,40.0105,40.0502,40.0006,40.0502,11320.0
2023-01-31 13:50:00,40.37,40.37,40.33,40.37,10275.0,40.0403,40.0403,40.0006,40.0403,10275.0
2023-01-31 14:00:00,40.37,40.39,40.31,40.35,17605.0,40.0403,40.0601,39.9807,40.0204,17605.0
2023-01-31 14:10:00,40.35,40.37,40.33,40.34,13125.0,40.0204,40.0403,40.0006,40.0105,13125.0
2023-01-31 14:20:00,40.34,40.41,40.33,40.4,17391.0,40.0105,40.0799,40.0006,40.07,17391.0
2023-01-31 14:30:00,40.39,40.41,40.35,40.37,12717.0,40.0601,40.0799,40.0204,40.0403,12717.0
2023-01-31 14:40:00,40.38,40.43,40.36,40.43,19271.0,40.0502,40.0998,40.0303,40.0998,19271.0
2023-01-31 14:50:00,40.45,40.47,40.4,40.41,26092.0,40.1196,40.1394,40.07,40.0799,26092.0
2023-01-31 15:00:00,40.41,40.45,40.4,40.45,39076.0,40.0799,40.1196,40.07,40.1196,39076.0
2023-01-31 15:10:00,40.46,40.46,40.38,40.38,22571.0,40.1295,40.1295,40.0502,40.0502,22571.0
2023-01-31 15:20:00,40.39,40.42,40.37,40.38,26216.0,40.0601,40.0898,40.0403,40.0502,26216.0
2023-01-31 15:30:00,40.39,40.51,40.38,40.51,61720.0,40.0601,40.1791,40.0502,40.1791,61720.0
2023-01-31 15:40:00,40.51,40.58,40.5,40.57,61153.0,40.1791,40.2485,40.1692,40.2386,61153.0
2023-01-31 15:50:00,40.57,40.7,40.57,40.69,200639.0,40.2386,40.3676,40.2386,40.3576,200639.0
2023-02-01 09:30:00,40.47,40.7,40.37,40.59,51006.0,40.1394,40.3676,40.0403,40.2585,51006.0
2023-02-01 09:40:00,40.57,40.72,40.55,40.68,21800.0,40.2386,40.3874,40.2188,40.3477,21800.0
2023-02-01 09:50:00,40.66,40.71,40.62,40.69,19171.0,40.3279,40.3775,40.2882,40.3576,19171.0
2023-02-01 10:00:00,40.71,40.71,40.46,40.47,13425.0,40.3775,40.3775,40.1295,40.1394,13425.0
2023-02-01 10:10:00,40.48,40.53,40.43,40.53,13485.0,40.1494,40.1989,40.0998,40.1989,13485.0
2023-02-01 10:20:00,40.52,40.56,40.47,40.53,15121.0,40.189,40.2287,40.1394,40.1989,15121.0
2023-02-01 10:30:00,40.55,40.55,40.45,40.46,23402.0,40.2188,40.2188,40.1196,40.1295,23402.0
2023-02-01 10:40:00,40.48,40.48,40.43,40.45,11249.0,40.1494,40.1494,40.0998,40.1196,11249.0
2023-02-01 10:50:00,40.43,40.43,40.33,40.36,8931.0,40.0998,40.0998,40.0006,40.0303,8931.0
2023-02-01 11:00:00,40.35,40.39,40.31,40.32,8656.0,40.0204,40.0601,39.9807,39.9907,8656.0
2023-02-01 11:10:00,40.32,40.36,40.26,40.3,20077.0,39.9907,40.0303,39.9311,39.9708,20077.0
2023-02-01 11:20:00,40.31,40.33,40.26,40.29,22953.0,39.9807,40.0006,39.9311,39.9609,22953.0
2023-02-01 11:30:00,40.3,40.31,40.19,40.21,13336.0,39.9708,39.9807,39.8617,39.8816,13336.0
2023-02-01 11:40:00,40.2,40.25,40.2,40.22,11514.0,39.8716,39.9212,39.8716,39.8915,11514.0
2023-02-01 11:50:00,40.21,40.23,40.12,40.13,23106.0,39.8816,39.9014,39.7923,39.8022,23106.0
2023-02-01 12:00:00,40.12,40.19,40.11,40.11,15758.0,39.7923,39.8617,39.7824,39.7824,15758.0
2023-02-01 12:10:00,40.12,40.12,40.02,40.02,15261.0,39.7923,39.7923,39.6931,39.6931,15261.0
2023-02-01 12:20:00,40.02,40.1,40.01,40.07,11438.0,39.6931,39.7725,39.6832,39.7427,11438.0
2023-02-01 12:30:00,40.08,40.1,40.03,40.07,18257.0,39.7526,39.7725,39.703,39.7427,18257.0
2023-02-01 12:40:00,40.07,40.09,40.03,40.04,40465.0,39.7427,39.7625,39.703,39.7129,40465.0
2023-02-01 12:50:00,40.04,40.09,40.03,40.04,11666.0,39.7129,39.7625,39.703,39.7129,11666.0
2023-02-01 13:00:00,40.04,40.07,40.02,40.05,21695.0,39.7129,39.7427,39.6931,39.7229,21695.0
2023-02-01 13:10:00,40.05,40.07,40.03,40.06,53445.0,39.7229,39.7427,39.703,39.7328,53445.0
2023-02-01 13:20:00,40.06,40.15,40.05,40.15,14686.0,39.7328,39.822,39.7229,39.822,14686.0
2023-02-01 13:30:00,40.15,40.2,40.15,40.18,12351.0,39.822,39.8716,39.822,39.8518,12351.0
2023-02-01 13:40:00,40.19,40.2,40.15,40.16,12305.0,39.8617,39.8716,39.822,39.832,12305.0
2023-02-01 13:50:00,40.17,40.27,40.17,40.22,13811.0,39.8419,39.9411,39.8419,39.8915,13811.0
2023-02-01 14:00:00,40.22,40.3,40.08,40.26,32853.0,39.8915,39.9708,39.7526,39.9311,32853.0
2023-02-01 14:10:00,40.24,40.27,40.12,40.15,55615.0,39.9113,39.9411,39.7923,39.822,55615.0
2023-02-01 14:20:00,40.16,40.18,40.11,40.12,32393.0,39.832,39.8518,39.7824,39.7923,32393.0
2023-02-01 14:30:00,40.13,40.33,39.94,40.33,94348.0,39.8022,40.0006,39.6138,40.0006,94348.0
2023-02-01 14:40:00,40.33,40.5,40.25,40.39,48747.0,40.0006,40.1692,39.9212,40.0601,48747.0
2023-02-01 14:50:00,40.39,40.53,40.36,40.41,40446.0,40.0601,40.1989,40.0303,40.0799,40446.0
2023-02-01 15:00:00,40.4,40.65,40.4,40.63,72929.0,40.07,40.318,40.07,40.2981,72929.0
2023-02-01 15:10:00,40.63,40.63,40.5,40.57,59604.0,40.2981,40.2981,40.1692,40.2386,59604.0
2023-02-01 15:20:00,40.57,40.63,40.5,40.63,75733.0,40.2386,40.2981,40.1692,40.2981,75733.0
2023-02-01 15:30:00,40.63,40.77,40.62,40.71,86527.0,40.2981,40.437,40.2882,40.3775,86527.0
2023-02-01 15:40:00,40.72,40.77,40.59,40.61,147496.0,40.3874,40.437,40.2585,40.2783,147496.0
2023-02-01 15:50:00,40.61,40.63,40.51,40.61,256079.0,40.2783,40.2981,40.1791,40.2783,256079.0
2023-02-02 09:30:00,40.62,40.72,40.32,40.43,53139.0,40.2882,40.3874,39.9907,40.0998,53139.0
2023-02-02 09:40:00,40.4,40.52,40.32,40.48,31656.0,40.07,40.189,39.9907,40.1494,31656.0
2023-02-02 09:50:00,40.48,40.51,40.29,40.3,29020.0,40.1494,40.1791,39.9609,39.9708,29020.0
2023-02-02 10:00:00,40.31,40.38,40.16,40.19,36867.0,39.9807,40.0502,39.832,39.8617,36867.0
2023-02-02 10:10:00,40.19,40.34,40.03,40.3,29673.0,39.8617,40.0105,39.703,39.9708,29673.0
2023-02-02 10:20:00,40.3,40.45,40.29,40.43,55941.0,39.9708,40.1196,39.9609,40.0998,55941.0
2023-02-02 10:30:00,40.45,40.5,40.38,40.5,34819.0,40.1196,40.1692,40.0502,40.1692,34819.0
2023-02-02 10:40:00,40.5,40.53,40.45,40.5,31683.0,40.1692,40.1989,40.1196,40.1692,31683.0
2023-02-02 10:50:00,40.49,40.57,40.48,40.5,33414.0,40.1593,40.2386,40.1494,40.1692,33414.0
2023-02-02 11:00:00,40.51,40.55,40.46,40.47,40895.0,40.1791,40.2188,40.1295,40.1394,40895.0
2023-02-02 11:10:00,40.47,40.49,40.39,40.45,23707.0,40.1394,40.1593,40.0601,40.1196,23707.0
2023-02-02 11:20:00,40.44,40.51,40.43,40.44,14489.0,40.1097,40.1791,40.0998,40.1097,14489.0
2023-02-02 11:30:00,40.43,40.47,40.34,40.37,57089.0,40.0998,40.1394,40.0105,40.0403,57089.0
2023-02-02 11:40:00,40.37,40.41,40.35,40.37,19252.0,40.0403,40.0799,40.0204,40.0403,19252.0
2023-02-02 11:50:00,40.37,40.37,40.25,40.25,21284.0,40.0403,40.0403,39.9212,39.9212,21284.0
2023-02-02 12:00:00,40.26,40.26,40.12,40.13,29328.0,39.9311,39.9311,39.7923,39.8022,29328.0
2023-02-02 12:10:00,40.12,40.17,40.07,40.08,41600.0,39.7923,39.8419,39.7427,39.7526,41600.0
2023-02-02 12:20:00,40.08,40.2,40.06,40.14,20225.0,39.7526,39.8716,39.7328,39.8121,20225.0
2023-02-02 12:30:00,40.14,40.17,40.09,40.17,18557.0,39.8121,39.8419,39.7625,39.8419,18557.0
2023-02-02 12:40:00,40.17,40.17,40.06,40.07,21963.0,39.8419,39.8419,39.7328,39.7427,21963.0
2023-02-02 12:50:00,40.06,40.08,40.03,40.06,28175.0,39.7328,39.7526,39.703,39.7328,28175.0
2023-02-02 13:00:00,40.07,40.16,40.03,40.04,27778.0,39.7427,39.832,39.703,39.7129,27778.0
2023-02-02 13:10:00,40.04,40.09,39.99,39.99,32432.0,39.7129,39.7625,39.6634,39.6634,32432.0
2023-02-02 13:20:00,39.99,40.05,39.94,40.02,95980.0,39.6634,39.7229,39.6138,39.6931,95980.0
2023-02-02 13:30:00,40.02,40.06,39.98,40.05,54811.0,39.6931,39.7328,39.6534,39.7229,54811.0
2023-02-02 13:40:00,40.05,40.2,40.02,40.16,33029.0,39.7229,39.8716,39.6931,39.832,33029.0
2023-02-02 13:50:00,40.17,40.29,40.16,40.29,25287.0,39.8419,39.9609,39.832,39.9609,25287.0
2023-02-02 14:00:00,40.29,40.35,40.23,40.23,17714.0,39.9609,40.0204,39.9014,39.9014,17714.0
2023-02-02 14:10:00,40.23,40.23,40.09,40.13,21464.0,39.9014,39.9014,39.7625,39.8022,21464.0
2023-02-02 14:20:00,40.14,40.14,39.99,40.0,20142.0,39.8121,39.8121,39.6634,39.6733,20142.0
2023-02-02 14:30:00,40.01,40.02,39.95,39.97,38607.0,39.6832,39.6931,39.6237,39.6435,38607.0
2023-02-02 14:40:00,39.98,40.01,39.93,39.95,43963.0,39.6534,39.6832,39.6038,39.6237,43963.0
2023-02-02 14:50:00,39.96,39.98,39.86,39.87,29334.0,39.6336,39.6534,39.5344,39.5443,29334.0
2023-02-02 15:00:00,39.88,40.02,39.86,39.95,28755.0,39.5543,39.6931,39.5344,39.6237,28755.0
2023-02-02 15:10:00,39.95,39.98,39.91,39.97,22216.0,39.6237,39.6534,39.584,39.6435,22216.0
2023-02-02 15:20:00,39.98,40.09,39.95,40.05,32684.0,39.6534,39.7625,39.6237,39.7229,32684.0
2023-02-02 15:30:00,40.06,40.16,40.06,40.11,123621.0,39.7328,39.832,39.7328,39.7824,123621.0
2023-02-02 15:40:00,40.12,40.15,40.06,40.1,52701.0,39.7923,39.822,39.7328,39.7725,52701.0
2023-02-02 15:50:00,40.11,40.24,40.1,40.23,210256.0,39.7824,39.9113,39.7725,39.9014,210256.0
2023-02-03 09:30:00,40.1,40.2,39.86,40.12,43462.0,39.7725,39.8716,39.5344,39.7923,43462.0
2023-02-03 09:40:00,40.1,40.18,40.03,40.05,45875.0,39.7725,39.8518,39.703,39.7229,45875.0
2023-02-03 09:50:00,40.03,40.17,40.0,40.13,21877.0,39.703,39.8419,39.6733,39.8022,21877.0
2023-02-03 10:00:00,40.11,40.15,40.0,40.15,36753.0,39.7824,39.822,39.6733,39.822,36753.0
2023-02-03 10:10:00,40.14,40.29,40.11,40.21,22802.0,39.8121,39.9609,39.7824,39.8816,22802.0
2023-02-03 10:20:00,40.2,40.36,40.19,40.36,25084.0,39.8716,40.0303,39.8617,40.0303,25084.0
2023-02-03 10:30:00,40.36,40.5,40.35,40.46,35896.0,40.0303,40.1692,40.0204,40.1295,35896.0
2023-02-03 10:40:00,40.46,40.47,40.32,40.37,25652.0,40.1295,40.1394,39.9907,40.0403,25652.0
2023-02-03 10:50:00,40.36,40.37,40.24,40.27,46215.0,40.0303,40.0403,39.9113,39.9411,46215.0
2023-02-03 11:00:00,40.27,40.3,40.23,40.25,23749.0,39.9411,39.9708,39.9014,39.9212,23749.0
2023-02-03 11:10:00,40.27,40.34,40.24,40.27,26108.0,39.9411,40.0105,39.9113,39.9411,26108.0
2023-02-03 11:20:00,40.28,40.29,40.2,40.21,20826.0,39.951,39.9609,39.8716,39.8816,20826.0
2023-02-03 11:30:00,40.21,40.26,40.1,40.12,26593.0,39.8816,39.9311,39.7725,39.7923,26593.0
2023-02-03 11:40:00,40.11,40.18,40.1,40.11,23297.0,39.7824,39.8518,39.7725,39.7824,23297.0
2023-02-03 11:50:00,40.11,40.17,40.08,40.08,20232.0,39.7824,39.8419,39.7526,39.7526,20232.0
2023-02-03 12:00:00,40.08,40.13,40.04,40.04,15357.0,39.7526,39.8022,39.7129,39.7129,15357.0
2023-02-03 12:10:00,40.05,40.07,40.03,40.05,17866.0,39.7229,39.7427,39.703,39.7229,17866.0
2023-02-03 12:20:00,40.05,40.16,40.04,40.13,22485.0,39.7229,39.832,39.7129,39.8022,22485.0
2023-02-03 12:30:00,40.12,40.17,40.11,40.15,19203.0,39.7923,39.8419,39.7824,39.822,19203.0
2023-02-03 12:40:00,40.15,40.15,40.03,40.03,16975.0,39.822,39.822,39.703,39.703,16975.0
2023-02-03 12:50:00,40.04,40.09,39.94,39.96,22626.0,39.7129,39.7625,39.6138,39.6336,22626.0
2023-02-03 13:00:00,39.95,39.97,39.84,39.84,23111.0,39.6237,39.6435,39.5146,39.5146,23111.0
2023-02-03 13:10:00,39.84,39.91,39.81,39.84,59671.0,39.5146,39.584,39.4848,39.5146,59671.0
2023-02-03 13:20:00,39.84,39.88,39.81,39.81,24497.0,39.5146,39.5543,39.4848,39.4848,24497.0
2023-02-03 13:30:00,39.8,39.94,39.76,39.89,41481.0,39.4749,39.6138,39.4352,39.5642,41481.0
2023-02-03 13:40:00,39.89,39.92,39.77,39.84,31930.0,39.5642,39.5939,39.4452,39.5146,31930.0
2023-02-03 13:50:00,39.84,39.9,39.83,39.9,15550.0,39.5146,39.5741,39.5047,39.5741,15550.0
2023-02-03 14:00:00,39.9,39.98,39.9,39.91,23360.0,39.5741,39.6534,39.5741,39.584,23360.0
2023-02-03 14:10:00,39.92,39.95,39.83,39.85,23826.0,39.5939,39.6237,39.5047,39.5245,23826.0
2023-02-03 14:20:00,39.85,39.86,39.74,39.83,30470.0,39.5245,39.5344,39.4154,39.5047,30470.0
2023-02-03 14:30:00,39.83,39.9,39.77,39.88,19229.0,39.5047,39.5741,39.4452,39.5543,19229.0
2023-02-03 14:40:00,39.89,39.89,39.82,39.86,27651.0,39.5642,39.5642,39.4947,39.5344,27651.0
2023-02-03 14:50:00,39.86,39.87,39.8,39.81,24095.0,39.5344,39.5443,39.4749,39.4848,24095.0
2023-02-03 15:00:00,39.8,39.83,39.72,39.83,32543.0,39.4749,39.5047,39.3956,39.5047,32543.0
2023-02-03 15:10:00,39.83,39.88,39.78,39.86,21830.0,39.5047,39.5543,39.4551,39.5344,21830.0
2023-02-03 15:20:00,39.86,39.87,39.8,39.81,30272.0,39.5344,39.5443,39.4749,39.4848,30272.0
2023-02-03 15:30:00,39.81,39.89,39.74,39.75,41979.0,39.4848,39.5642,39.4154,39.4253,41979.0
2023-02-03 15:40:00,39.74,39.77,39.67,39.68,62932.0,39.4154,39.4452,39.346,39.3559,62932.0
2023-02-03 15:50:00,39.67,39.87,39.66,39.86,302621.0,39.346,39.5443,39.336,39.5344,302621.0
2023-02-06 09:30:00,39.71,39.83,39.63,39.64,22360.0,39.3856,39.5047,39.3063,39.3162,22360.0
2023-02-06 09:40:00,39.65,39.72,39.55,39.71,28942.0,39.3261,39.3956,39.2269,39.3856,28942.0
2023-02-06 09:50:00,39.71,39.79,39.66,39.69,16806.0,39.3856,39.465,39.336,39.3658,16806.0
2023-02-06 10:00:00,39.7,39.76,39.64,39.73,22443.0,39.3757,39.4352,39.3162,39.4055,22443.0
2023-02-06 10:10:00,39.72,39.73,39.61,39.62,18361.0,39.3956,39.4055,39.2865,39.2964,18361.0
2023-02-06 10:20:00,39.63,39.69,39.6,39.65,25261.0,39.3063,39.3658,39.2765,39.3261,25261.0
2023-02-06 10:30:00,39.63,39.65,39.48,39.52,23456.0,39.3063,39.3261,39.1575,39.1972,23456.0
2023-02-06 10:40:00,39.53,39.6,39.51,39.58,11234.0,39.2071,39.2765,39.1873,39.2567,11234.0
2023-02-06 10:50:00,39.59,39.72,39.58,39.67,15669.0,39.2666,39.3956,39.2567,39.346,15669.0
2023-02-06 11:00:00,39.66,39.72,39.64,39.67,46371.0,39.336,39.3956,39.3162,39.346,46371.0
2023-02-06 11:10:00,39.67,39.79,39.64,39.78,15887.0,39.346,39.465,39.3162,39.4551,15887.0
2023-02-06 11:20:00,39.79,39.81,39.74,39.8,12185.0,39.465,39.4848,39.4154,39.4749,12185.0
2023-02-06 11:30:00,39.8,39.84,39.77,39.8,13172.0,39.4749,39.5146,39.4452,39.4749,13172.0
2023-02-06 11:40:00,39.8,39.84,39.79,39.84,10275.0,39.4749,39.5146,39.465,39.5146,10275.0
2023-02-06 11:50:00,39.83,39.88,39.79,39.82,19545.0,39.5047,39.5543,39.465,39.4947,19545.0
2023-02-06 12:00:00,39.81,39.87,39.79,39.86,13312.0,39.4848,39.5443,39.465,39.5344,13312.0
2023-02-06 12:10:00,39.86,39.88,39.78,39.79,18968.0,39.5344,39.5543,39.4551,39.465,18968.0
2023-02-06 12:20:00,39.79,39.82,39.77,39.79,16895.0,39.465,39.4947,39.4452,39.465,16895.0
2023-02-06 12:30:00,39.79,39.87,39.78,39.86,31884.0,39.465,39.5443,39.4551,39.5344,31884.0
2023-02-06 12:40:00,39.85,39.89,39.79,39.89,16754.0,39.5245,39.5642,39.465,39.5642,16754.0
2023-02-06 12:50:00,39.89,39.91,39.84,39.88,15605.0,39.5642,39.584,39.5146,39.5543,15605.0
2023-02-06 13:00:00,39.88,39.91,39.85,39.9,17180.0,39.5543,39.584,39.5245,39.5741,17180.0
2023-02-06 13:10:00,39.9,39.92,39.83,39.89,14687.0,39.5741,39.5939,39.5047,39.5642,14687.0
2023-02-06 13:20:00,39.88,39.92,39.88,39.91,12919.0,39.5543,39.5939,39.5543,39.584,12919.0
2023-02-06 13:30:00,39.9,39.92,39.86,39.87,13093.0,39.5741,39.5939,39.5344,39.5443,13093.0
2023-02-06 13:40:00,39.87,39.87,39.75,39.76,15141.0,39.5443,39.5443,39.4253,39.4352,15141.0
2023-02-06 13:50:00,39.77,39.84,39.77,39.8,13017.0,39.4452,39.5146,39.4452,39.4749,13017.0
2023-02-06 14:00:00,39.81,39.88,39.81,39.87,11115.0,39.4848,39.5543,39.4848,39.5443,11115.0
2023-02-06 14:10:00,39.87,39.9,39.81,39.9,17885.0,39.5443,39.5741,39.4848,39.5741,17885.0
2023-02-06 14:20:00,39.89,39.92,39.88,39.9,50379.0,39.5642,39.5939,39.5543,39.5741,50379.0
2023-02-06 14:30:00,39.9,39.91,39.83,39.84,27515.0,39.5741,39.584,39.5047,39.5146,27515.0
2023-02-06 14:40:00,39.82,39.85,39.77,39.84,23476.0,39.4947,39.5245,39.4452,39.5146,23476.0
2023-02-06 14:50:00,39.85,39.9,39.8,39.9,30013.0,39.5245,39.5741,39.4749,39.5741,30013.0
2023-02-06 15:00:00,39.9,39.91,39.81,39.89,19993.0,39.5741,39.584,39.4848,39.5642,19993.0
2023-02-06 15:10:00,39.88,39.9,39.83,39.84,22944.0,39.5543,39.5741,39.5047,39.5146,22944.0
2023-02-06 15:20:00,39.84,39.85,39.71,39.77,39816.0,39.5146,39.5245,39.3856,39.4452,39816.0
2023-02-06 15:30:00,39.77,39.85,39.73,39.84,83063.0,39.4452,39.5245,39.4055,39.5146,83063.0
2023-02-06 15:40:00,39.83,39.84,39.75,39.77,118728.0,39.5047,39.5146,39.4253,39.4452,118728.0
2023-02-06 15:50:00,39.77,39.97,39.74,39.96,238471.0,39.4452,39.6435,39.4154,39.6336,238471.0
2023-02-07 09:30:00,39.91,39.95,39.79,39.9,44494.0,39.584,39.6237,39.465,39.5741,44494.0
2023-02-07 09:40:00,39.88,39.98,39.85,39.91,44860.0,39.5543,39.6534,39.5245,39.584,44860.0
2023-02-07 09:50:00,39.89,40.0,39.86,39.99,26188.0,39.5642,39.6733,39.5344,39.6634,26188.0
2023-02-07 10:00:00,39.99,40.07,39.99,40.03,29760.0,39.6634,39.7427,39.6634,39.703,29760.0
2023-02-07 10:10:00,40.03,40.07,39.88,39.89,28130.0,39.703,39.7427,39.5543,39.5642,28130.0
2023-02-07 10:20:00,39.89,39.93,39.82,39.85,16017.0,39.5642,39.6038,39.4947,39.5245,16017.0
2023-02-07 10:30:00,39.84,39.91,39.79,39.89,27212.0,39.5146,39.584,39.465,39.5642,27212.0
2023-02-07 10:40:00,39.88,39.89,39.8,39.85,13069.0,39.5543,39.5642,39.4749,39.5245,13069.0
2023-02-07 10:50:00,39.86,39.9,39.82,39.84,15055.0,39.5344,39.5741,39.4947,39.5146,15055.0
2023-02-07 11:00:00,39.84,39.94,39.84,39.93,10995.0,39.5146,39.6138,39.5146,39.6038,10995.0
2023-02-07 11:10:00,39.92,39.95,39.88,39.89,15541.0,39.5939,39.6237,39.5543,39.5642,15541.0
2023-02-07 11:20:00,39.89,40.0,39.88,39.98,13611.0,39.5642,39.6733,39.5543,39.6534,13611.0
2023-02-07 11:30:00,39.97,40.17,39.97,40.14,67805.0,39.6435,39.8419,39.6435,39.8121,67805.0
2023-02-07 11:40:00,40.15,40.25,40.15,40.24,36737.0,39.822,39.9212,39.822,39.9113,36737.0
2023-02-07 11:50:00,40.25,40.35,40.22,40.34,46803.0,39.9212,40.0204,39.8915,40.0105,46803.0
2023-02-07 12:00:00,40.35,40.35,40.29,40.33,47001.0,40.0204,40.0204,39.9609,40.0006,47001.0
2023-02-07 12:10:00,40.32,40.39,40.31,40.34,29578.0,39.9907,40.0601,39.9807,40.0105,29578.0
2023-02-07 12:20:00,40.34,40.35,40.28,40.3,14487.0,40.0105,40.0204,39.951,39.9708,14487.0
2023-02-07 12:30:00,40.31,40.36,40.28,40.36,15299.0,39.9807,40.0303,39.951,40.0303,15299.0
2023-02-07 12:40:00,40.36,40.68,40.36,40.68,73530.0,40.0303,40.3477,40.0303,40.3477,73530.0
2023-02-07 12:50:00,40.68,40.81,40.63,40.73,80044.0,40.3477,40.4767,40.2981,40.3973,80044.0
2023-02-07 13:00:00,40.74,40.87,40.74,40.84,101789.0,40.4072,40.5362,40.4072,40.5064,101789.0
2023-02-07 13:10:00,40.84,40.86,40.74,40.78,67220.0,40.5064,40.5262,40.4072,40.4469,67220.0
2023-02-07 13:20:00,40.77,40.77,40.48,40.48,17219.0,40.437,40.437,40.1494,40.1494,17219.0
2023-02-07 13:30:00,40.43,40.43,40.24,40.25,30446.0,40.0998,40.0998,39.9113,39.9212,30446.0
2023-02-07 13:40:00,40.27,40.34,40.07,40.08,126718.0,39.9411,40.0105,39.7427,39.7526,126718.0
2023-02-07 13:50:00,40.08,40.13,40.05,40.11,33107.0,39.7526,39.8022,39.7229,39.7824,33107.0
2023-02-07 14:00:00,40.11,40.32,40.1,40.3,52767.0,39.7824,39.9907,39.7725,39.9708,52767.0
2023-02-07 14:10:00,40.31,40.51,40.3,40.51,19669.0,39.9807,40.1791,39.9708,40.1791,19669.0
2023-02-07 14:20:00,40.51,40.62,40.46,40.59,54380.0,40.1791,40.2882,40.1295,40.2585,54380.0
2023-02-07 14:30:00,40.59,40.69,40.57,40.66,17511.0,40.2585,40.3576,40.2386,40.3279,17511.0
2023-02-07 14:40:00,40.63,40.71,40.6,40.66,13557.0,40.2981,40.3775,40.2684,40.3279,13557.0
2023-02-07 14:50:00,40.65,40.75,40.64,40.75,15470.0,40.318,40.4171,40.308,40.4171,15470.0
2023-02-07 15:00:00,40.75,40.82,40.67,40.67,21544.0,40.4171,40.4866,40.3378,40.3378,21544.0
2023-02-07 15:10:00,40.68,40.78,40.67,40.77,15870.0,40.3477,40.4469,40.3378,40.437,15870.0
2023-02-07 15:20:00,40.77,40.84,40.72,40.84,20460.0,40.437,40.5064,40.3874,40.5064,20460.0
2023-02-07 15:30:00,40.84,40.85,40.76,40.83,33636.0,40.5064,40.5163,40.4271,40.4965,33636.0
2023-02-07 15:40:00,40.83,40.95,40.82,40.95,50359.0,40.4965,40.6155,40.4866,40.6155,50359.0
2023-02-07 15:50:00,40.95,40.98,40.86,40.86,217668.0,40.6155,40.6453,40.5262,40.5262,217668.0
2023-02-08 09:30:00,40.57,40.73,40.57,40.71,19514.0,40.2386,40.3973,40.2386,40.3775,19514.0
2023-02-08 09:40:00,40.71,40.8,40.69,40.74,24931.0,40.3775,40.4667,40.3576,40.4072,24931.0
2023-02-08 09:50:00,40.74,40.91,40.72,40.89,46155.0,40.4072,40.5758,40.3874,40.556,46155.0
2023-02-08 10:00:00,40.88,40.89,40.71,40.74,40527.0,40.5461,40.556,40.3775,40.4072,40527.0
2023-02-08 10:10:00,40.74,40.79,40.68,40.78,28362.0,40.4072,40.4568,40.3477,40.4469,28362.0
2023-02-08 10:20:00,40.78,40.81,40.75,40.8,26146.0,40.4469,40.4767,40.4171,40.4667,26146.0
2023-02-08 10:30:00,40.8,40.83,40.72,40.83,39207.0,40.4667,40.4965,40.3874,40.4965,39207.0
2023-02-08 10:40:00,40.84,40.84,40.76,40.82,32559.0,40.5064,40.5064,40.4271,40.4866,32559.0
2023-02-08 10:50:00,40.82,40.82,40.72,40.8,22584.0,40.4866,40.4866,40.3874,40.4667,22584.0
2023-02-08 11:00:00,40.79,40.84,40.73,40.83,21817.0,40.4568,40.5064,40.3973,40.4965,21817.0
2023-02-08 11:10:00,40.82,40.83,40.72,40.77,16053.0,40.4866,40.4965,40.3874,40.437,16053.0
2023-02-08 11:20:00,40.76,40.77,40.6,40.64,23404.0,40.4271,40.437,40.2684,40.308,23404.0
2023-02-08 11:30:00,40.64,40.67,40.61,40.67,17760.0,40.308,40.3378,40.2783,40.3378,17760.0
2023-02-08 11:40:00,40.66,40.66,40.57,40.59,20578.0,40.3279,40.3279,40.2386,40.2585,20578.0
2023-02-08 11:50:00,40.58,40.71,40.58,40.71,21076.0,40.2485,40.3775,40.2485,40.3775,21076.0
2023-02-08 12:00:00,40.7,40.72,40.62,40.63,24740.0,40.3676,40.3874,40.2882,40.2981,24740.0
2023-02-08 12:10:00,40.63,40.67,40.58,40.62,20670.0,40.2981,40.3378,40.2485,40.2882,20670.0
2023-02-08 12:20:00,40.61,40.67,40.59,40.67,24870.0,40.2783,40.3378,40.2585,40.3378,24870.0
2023-02-08 12:30:00,40.67,40.69,40.61,40.63,15371.0,40.3378,40.3576,40.2783,40.2981,15371.0
2023-02-08 12:40:00,40.64,40.73,40.62,40.73,13258.0,40.308,40.3973,40.2882,40.3973,13258.0
2023-02-08 12:50:00,40.73,40.84,40.72,40.84,15783.0,40.3973,40.5064,40.3874,40.5064,15783.0
2023-02-08 13:00:00,40.84,40.94,40.83,40.9,24647.0,40.5064,40.6056,40.4965,40.5659,24647.0
2023-02-08 13:10:00,40.9,40.94,40.86,40.87,17808.0,40.5659,40.6056,40.5262,40.5362,17808.0
2023-02-08 13:20:00,40.87,40.92,40.85,40.87,15784.0,40.5362,40.5858,40.5163,40.5362,15784.0
2023-02-08 13:30:00,40.87,40.95,40.84,40.91,23277.0,40.5362,40.6155,40.5064,40.5758,23277.0
2023-02-08 13:40:00,40.91,40.92,40.85,40.86,12048.0,40.5758,40.5858,40.5163,40.5262,12048.0
2023-02-08 13:50:00,40.87,40.9,40.84,40.87,18594.0,40.5362,40.5659,40.5064,40.5362,18594.0
2023-02-08 14:00:00,40.86,40.88,40.78,40.83,15832.0,40.5262,40.5461,40.4469,40.4965,15832.0
2023-02-08 14:10:00,40.83,40.93,40.83,40.9,11842.0,40.4965,40.5957,40.4965,40.5659,11842.0
2023-02-08 14:20:00,40.9,40.92,40.86,40.91,29733.0,40.5659,40.5858,40.5262,40.5758,29733.0
2023-02-08 14:30:00,40.91,40.92,40.84,40.84,63078.0,40.5758,40.5858,40.5064,40.5064,63078.0
2023-02-08 14:40:00,40.85,40.86,40.71,40.72,18536.0,40.5163,40.5262,40.3775,40.3874,18536.0
2023-02-08 14:50:00,40.73,40.8,40.72,40.77,21176.0,40.3973,40.4667,40.3874,40.437,21176.0
2023-02-08 15:00:00,40.77,40.78,40.65,40.69,26672.0,40.437,40.4469,40.318,40.3576,26672.0
2023-02-08 15:10:00,40.68,40.74,40.64,40.69,17491.0,40.3477,40.4072,40.308,40.3576,17491.0
2023-02-08 15:20:00,40.7,40.76,40.68,40.75,14339.0,40.3676,40.4271,40.3477,40.4171,14339.0
2023-02-08 15:30:00,40.75,40.85,40.73,40.84,33430.0,40.4171,40.5163,40.3973,40.5064,33430.0
2023-02-08 15:40:00,40.84,40.85,40.75,40.76,51720.0,40.5064,40.5163,40.4171,40.4271,51720.0
2023-02-08 15:50:00,40.77,40.88,40.76,40.86,182722.0,40.437,40.5461,40.4271,40.5262,182722.0
2023-02-09 09:30:00,41.07,41.16,40.97,41.16,41148.0,40.7748,40.8642,40.6755,40.8642,41148.0
2023-02-09 09:40:00,41.16,41.34,41.15,41.32,52763.0,40.8642,41.0429,40.8542,41.023,52763.0
2023-02-09 09:50:00,41.31,41.35,41.06,41.07,51032.0,41.0131,41.0528,40.7649,40.7748,51032.0
2023-02-09 10:00:00,41.07,41.13,41.01,41.09,23366.0,40.7748,40.8344,40.7152,40.7947,23366.0
2023-02-09 10:10:00,41.09,41.24,41.07,41.23,39338.0,40.7947,40.9436,40.7748,40.9337,39338.0
2023-02-09 10:20:00,41.23,41.29,41.17,41.29,25482.0,40.9337,40.9932,40.8741,40.9932,25482.0
2023-02-09 10:30:00,41.29,41.39,41.28,41.36,54700.0,40.9932,41.0925,40.9833,41.0627,54700.0
2023-02-09 10:40:00,41.36,41.4,41.33,41.39,33730.0,41.0627,41.1024,41.0329,41.0925,33730.0
2023-02-09 10:50:00,41.39,41.42,41.33,41.41,36535.0,41.0925,41.1223,41.0329,41.1124,36535.0
2023-02-09 11:00:00,41.41,41.41,41.29,41.33,80320.0,41.1124,41.1124,40.9932,41.0329,80320.0
2023-02-09 11:10:00,41.33,41.33,41.16,41.22,66791.0,41.0329,41.0329,40.8642,40.9237,66791.0
2023-02-09 11:20:00,41.22,41.22,41.17,41.19,22006.0,40.9237,40.9237,40.8741,40.894,22006.0
2023-02-09 11:30:00,41.19,41.26,41.15,41.16,58813.0,40.894,40.9634,40.8542,40.8642,58813.0
2023-02-09 11:40:00,41.17,41.18,41.09,41.12,50502.0,40.8741,40.884,40.7947,40.8245,50502.0
2023-02-09 11:50:00,41.11,41.13,41.06,41.09,13501.0,40.8145,40.8344,40.7649,40.7947,13501.0
2023-02-09 12:00:00,41.09,41.19,41.08,41.18,34632.0,40.7947,40.894,40.7847,40.884,34632.0
2023-02-09 12:10:00,41.18,41.18,40.97,41.02,38934.0,40.884,40.884,40.6755,40.7252,38934.0
2023-02-09 12:20:00,41.02,41.05,40.99,41.0,15713.0,40.7252,40.755,40.6954,40.7053,15713.0
2023-02-09 12:30:00,40.99,41.0,40.88,40.88,24231.0,40.6954,40.7053,40.5862,40.5862,24231.0
2023-02-09 12:40:00,40.87,40.93,40.8,40.84,29401.0,40.5763,40.6358,40.5068,40.5465,29401.0
2023-02-09 12:50:00,40.84,40.92,40.82,40.92,25791.0,40.5465,40.6259,40.5266,40.6259,25791.0
2023-02-09 13:00:00,40.91,40.96,40.88,40.91,17394.0,40.616,40.6656,40.5862,40.616,17394.0
2023-02-09 13:10:00,40.91,40.96,40.9,40.95,15225.0,40.616,40.6656,40.606,40.6557,15225.0
2023-02-09 13:20:00,40.96,40.98,40.92,40.94,12349.0,40.6656,40.6855,40.6259,40.6457,12349.0
2023-02-09 13:30:00,40.94,41.0,40.86,40.86,27004.0,40.6457,40.7053,40.5663,40.5663,27004.0
2023-02-09 13:40:00,40.87,40.89,40.82,40.89,23898.0,40.5763,40.5961,40.5266,40.5961,23898.0
2023-02-09 13:50:00,40.89,40.93,40.87,40.91,34595.0,40.5961,40.6358,40.5763,40.616,34595.0
2023-02-09 14:00:00,40.9,40.94,40.86,40.89,68958.0,40.606,40.6457,40.5663,40.5961,68958.0
2023-02-09 14:10:00,40.9,40.9,40.74,40.78,23038.0,40.606,40.606,40.4472,40.4869,23038.0
2023-02-09 14:20:00,40.79,40.81,40.74,40.76,13903.0,40.4968,40.5167,40.4472,40.467,13903.0
2023-02-09 14:30:00,40.77,40.8,40.71,40.72,13349.0,40.477,40.5068,40.4174,40.4273,13349.0
2023-02-09 14:40:00,40.72,40.73,40.66,40.73,13923.0,40.4273,40.4373,40.3678,40.4373,13923.0
2023-02-09 14:50:00,40.73,40.75,40.68,40.75,12234.0,40.4373,40.4571,40.3876,40.4571,12234.0
2023-02-09 15:00:00,40.75,40.75,40.63,40.71,21149.0,40.4571,40.4571,40.338,40.4174,21149.0
2023-02-09 15:10:00,40.71,40.71,40.59,40.61,25607.0,40.4174,40.4174,40.2983,40.3181,25607.0
2023-02-09 15:20:00,40.62,40.62,40.53,40.55,15744.0,40.328,40.328,40.2387,40.2586,15744.0
2023-02-09 15:30:00,40.55,40.57,40.49,40.57,29233.0,40.2586,40.2784,40.199,40.2784,29233.0
2023-02-09 15:40:00,40.56,40.63,40.53,40.58,41437.0,40.2685,40.338,40.2387,40.2883,41437.0
2023-02-09 15:50:00,40.57,40.63,40.45,40.45,311293.0,40.2784,40.338,40.1593,40.1593,311293.0
2023-02-10 09:30:00,40.41,40.53,40.22,40.4,28337.0,40.1196,40.2387,39.9309,40.1096,28337.0
2023-02-10 09:40:00,40.4,40.4,40.15,40.18,48388.0,40.1096,40.1096,39.8614,39.8912,48388.0
2023-02-10 09:50:00,40.18,40.28,40.11,40.28,93787.0,39.8912,39.9905,39.8217,39.9905,93787.0
2023-02-10 10:00:00,40.26,40.27,39.99,40.11,189196.0,39.9706,39.9806,39.7026,39.8217,189196.0
2023-02-10 10:10:00,40.11,40.26,40.05,40.16,252367.0,39.8217,39.9706,39.7621,39.8714,252367.0
2023-02-10 10:20:00,40.16,40.39,40.15,40.25,128157.0,39.8714,40.0997,39.8614,39.9607,128157.0
2023-02-10 10:30:00,40.25,40.42,40.24,40.33,99901.0,39.9607,40.1295,39.9508,40.0401,99901.0
2023-02-10 10:40:00,40.31,40.41,40.24,40.35,90755.0,40.0203,40.1196,39.9508,40.06,90755.0
2023-02-10 10:50:00,40.34,40.34,40.18,40.18,40240.0,40.0501,40.0501,39.8912,39.8912,40240.0
2023-02-10 11:00:00,40.18,40.26,40.13,40.2,51858.0,39.8912,39.9706,39.8416,39.9111,51858.0
2023-02-10 11:10:00,40.21,40.33,40.17,40.33,55148.0,39.921,40.0401,39.8813,40.0401,55148.0
2023-02-10 11:20:00,40.32,40.37,40.28,40.3,28974.0,40.0302,40.0798,39.9905,40.0103,28974.0
2023-02-10 11:30:00,40.3,40.32,40.23,40.25,74380.0,40.0103,40.0302,39.9409,39.9607,74380.0
2023-02-10 11:40:00,40.25,40.26,40.15,40.17,68223.0,39.9607,39.9706,39.8614,39.8813,68223.0
2023-02-10 11:50:00,40.16,40.23,40.13,40.21,13017.0,39.8714,39.9409,39.8416,39.921,13017.0
2023-02-10 12:00:00,40.21,40.22,40.1,40.12,46814.0,39.921,39.9309,39.8118,39.8316,46814.0
2023-02-10 12:10:00,40.11,40.12,40.05,40.1,16160.0,39.8217,39.8316,39.7621,39.8118,16160.0
2023-02-10 12:20:00,40.1,40.14,40.08,40.12,13966.0,39.8118,39.8515,39.7919,39.8316,13966.0
2023-02-10 12:30:00,40.12,40.2,40.11,40.12,25717.0,39.8316,39.9111,39.8217,39.8316,25717.0
2023-02-10 12:40:00,40.12,40.16,40.09,40.15,46719.0,39.8316,39.8714,39.8019,39.8614,46719.0
2023-02-10 12:50:00,40.15,40.18,40.12,40.16,24628.0,39.8614,39.8912,39.8316,39.8714,24628.0
2023-02-10 13:00:00,40.16,40.19,40.13,40.19,25860.0,39.8714,39.9011,39.8416,39.9011,25860.0
2023-02-10 13:10:00,40.2,40.31,40.19,40.27,31701.0,39.9111,40.0203,39.9011,39.9806,31701.0
2023-02-10 13:20:00,40.27,40.31,40.24,40.28,61801.0,39.9806,40.0203,39.9508,39.9905,61801.0
2023-02-10 13:30:00,40.28,40.28,40.23,40.25,18606.0,39.9905,39.9905,39.9409,39.9607,18606.0
2023-02-10 13:40:00,40.25,40.25,40.21,40.25,17882.0,39.9607,39.9607,39.921,39.9607,17882.0
2023-02-10 13:50:00,40.24,40.25,40.18,40.18,14900.0,39.9508,39.9607,39.8912,39.8912,14900.0
2023-02-10 14:00:00,40.19,40.21,40.15,40.16,16739.0,39.9011,39.921,39.8614,39.8714,16739.0
2023-02-10 14:10:00,40.17,40.22,40.12,40.15,38877.0,39.8813,39.9309,39.8316,39.8614,38877.0
2023-02-10 14:20:00,40.15,40.18,40.12,40.14,19301.0,39.8614,39.8912,39.8316,39.8515,19301.0
2023-02-10 14:30:00,40.14,40.22,40.11,40.22,43260.0,39.8515,39.9309,39.8217,39.9309,43260.0
2023-02-10 14:40:00,40.22,40.29,40.2,40.29,21808.0,39.9309,40.0004,39.9111,40.0004,21808.0
2023-02-10 14:50:00,40.3,40.37,40.29,40.34,19366.0,40.0103,40.0798,40.0004,40.0501,19366.0
2023-02-10 15:00:00,40.33,40.45,40.33,40.42,27857.0,40.0401,40.1593,40.0401,40.1295,27857.0
2023-02-10 15:10:00,40.42,40.44,40.33,40.37,22065.0,40.1295,40.1493,40.0401,40.0798,22065.0
2023-02-10 15:20:00,40.36,40.36,40.28,40.34,20896.0,40.0699,40.0699,39.9905,40.0501,20896.0
2023-02-10 15:30:00,40.34,40.46,40.34,40.45,34065.0,40.0501,40.1692,40.0501,40.1593,34065.0
2023-02-10 15:40:00,40.45,40.53,40.42,40.53,60712.0,40.1593,40.2387,40.1295,40.2387,60712.0
2023-02-10 15:50:00,40.53,40.58,40.48,40.53,243598.0,40.2387,40.2883,40.1891,40.2387,243598.0
2023-02-13 09:30:00,40.62,41.33,40.62,41.11,172884.0,40.328,41.0329,40.328,40.8145,172884.0
2023-02-13 09:40:00,41.15,41.17,40.81,40.98,104501.0,40.8542,40.8741,40.5167,40.6855,104501.0
2023-02-13 09:50:00,40.98,41.06,40.87,41.04,81467.0,40.6855,40.7649,40.5763,40.745,81467.0
2023-02-13 10:00:00,41.04,41.17,41.04,41.11,117765.0,40.745,40.8741,40.745,40.8145,117765.0
2023-02-13 10:10:00,41.12,41.19,41.02,41.11,57771.0,40.8245,40.894,40.7252,40.8145,57771.0
2023-02-13 10:20:00,41.1,41.13,41.02,41.04,175545.0,40.8046,40.8344,40.7252,40.745,175545.0
2023-02-13 10:30:00,41.05,41.1,40.98,41.05,42568.0,40.755,40.8046,40.6855,40.755,42568.0
2023-02-13 10:40:00,41.05,41.16,41.05,41.15,41658.0,40.755,40.8642,40.755,40.8542,41658.0
2023-02-13 10:50:00,41.15,41.16,41.04,41.04,37332.0,40.8542,40.8642,40.745,40.745,37332.0
2023-02-13 11:00:00,41.05,41.11,41.03,41.08,19178.0,40.755,40.8145,40.7351,40.7847,19178.0
2023-02-13 11:10:00,41.08,41.1,41.03,41.07,21538.0,40.7847,40.8046,40.7351,40.7748,21538.0
2023-02-13 11:20:00,41.07,41.08,41.01,41.08,20682.0,40.7748,40.7847,40.7152,40.7847,20682.0
2023-02-13 11:30:00,41.07,41.07,40.93,40.94,21514.0,40.7748,40.7748,40.6358,40.6457,21514.0
2023-02-13 11:40:00,40.94,41.01,40.91,41.0,44401.0,40.6457,40.7152,40.616,40.7053,44401.0
2023-02-13 11:50:00,41.0,41.06,40.97,41.01,27465.0,40.7053,40.7649,40.6755,40.7152,27465.0
2023-02-13 12:00:00,41.0,41.01,40.92,40.98,24015.0,40.7053,40.7152,40.6259,40.6855,24015.0
2023-02-13 12:10:00,40.98,40.99,40.92,40.94,25597.0,40.6855,40.6954,40.6259,40.6457,25597.0
2023-02-13 12:20:00,40.94,40.99,40.87,40.88,101135.0,40.6457,40.6954,40.5763,40.5862,101135.0
2023-02-13 12:30:00,40.88,40.95,40.84,40.95,36523.0,40.5862,40.6557,40.5465,40.6557,36523.0
2023-02-13 12:40:00,40.95,40.96,40.91,40.94,33237.0,40.6557,40.6656,40.616,40.6457,33237.0
2023-02-13 12:50:00,40.94,41.0,40.92,40.92,31677.0,40.6457,40.7053,40.6259,40.6259,31677.0
2023-02-13 13:00:00,40.93,40.96,40.88,40.94,59937.0,40.6358,40.6656,40.5862,40.6457,59937.0
2023-02-13 13:10:00,40.94,41.15,40.89,41.1,75724.0,40.6457,40.8542,40.5961,40.8046,75724.0
2023-02-13 13:20:00,41.09,41.11,41.05,41.09,42590.0,40.7947,40.8145,40.755,40.7947,42590.0
2023-02-13 13:30:00,41.09,41.12,41.07,41.08,46703.0,40.7947,40.8245,40.7748,40.7847,46703.0
2023-02-13 13:40:00,41.08,41.1,41.05,41.07,24391.0,40.7847,40.8046,40.755,40.7748,24391.0
2023-02-13 13:50:00,41.08,41.09,41.04,41.06,25251.0,40.7847,40.7947,40.745,40.7649,25251.0
2023-02-13 14:00:00,41.07,41.09,41.02,41.08,45873.0,40.7748,40.7947,40.7252,40.7847,45873.0
2023-02-13 14:10:00,41.08,41.12,41.06,41.12,67191.0,40.7847,40.8245,40.7649,40.8245,67191.0
2023-02-13 14:20:00,41.12,41.13,41.03,41.05,60471.0,40.8245,40.8344,40.7351,40.755,60471.0
2023-02-13 14:30:00,41.05,41.08,41.0,41.04,55858.0,40.755,40.7847,40.7053,40.745,55858.0
2023-02-13 14:40:00,41.04,41.04,40.97,40.98,33267.0,40.745,40.745,40.6755,40.6855,33267.0
2023-02-13 14:50:00,40.97,41.11,40.96,41.1,37795.0,40.6755,40.8145,40.6656,40.8046,37795.0
2023-02-13 15:00:00,41.1,41.17,41.07,41.11,57068.0,40.8046,40.8741,40.7748,40.8145,57068.0
2023-02-13 15:10:00,41.1,41.1,41.05,41.07,38483.0,40.8046,40.8046,40.755,40.7748,38483.0
2023-02-13 15:20:00,41.07,41.09,41.02,41.03,81612.0,40.7748,40.7947,40.7252,40.7351,81612.0
2023-02-13 15:30:00,41.04,41.12,40.97,41.11,117184.0,40.745,40.8245,40.6755,40.8145,117184.0
2023-02-13 15:40:00,41.11,41.14,41.04,41.1,134149.0,40.8145,40.8443,40.745,40.8046,134149.0
2023-02-13 15:50:00,41.09,41.17,41.01,41.09,588487.0,40.7947,40.8741,40.7152,40.7947,588487.0
2023-02-14 09:30:00,40.3,40.64,39.28,39.99,174324.0,40.0103,40.3479,38.9977,39.7026,174324.0
2023-02-14 09:40:00,39.97,40.34,39.9,40.27,116980.0,39.6827,40.0501,39.6132,39.9806,116980.0
2023-02-14 09:50:00,40.3,40.72,40.15,40.49,66767.0,40.0103,40.4273,39.8614,40.199,66767.0
2023-02-14 10:00:00,40.5,40.73,40.32,40.73,93010.0,40.2089,40.4373,40.0302,40.4373,93010.0
2023-02-14 10:10:00,40.71,41.29,40.71,41.0,124318.0,40.4174,40.9932,40.4174,40.7053,124318.0
2023-02-14 10:20:00,41.0,41.29,40.91,41.12,82615.0,40.7053,40.9932,40.616,40.8245,82615.0
2023-02-14 10:30:00,41.13,41.64,41.06,41.56,247375.0,40.8344,41.3407,40.7649,41.2613,247375.0
2023-02-14 10:40:00,41.54,42.25,41.44,41.66,342556.0,41.2414,41.9463,41.1422,41.3606,342556.0
2023-02-14 10:50:00,41.58,41.83,41.32,41.8,56778.0,41.2811,41.5294,41.023,41.4996,56778.0
2023-02-14 11:00:00,41.8,42.13,41.75,41.99,99752.0,41.4996,41.8272,41.4499,41.6882,99752.0
2023-02-14 11:10:00,41.98,42.2,41.95,42.16,75884.0,41.6783,41.8967,41.6485,41.857,75884.0
2023-02-14 11:20:00,42.19,42.47,41.96,42.07,112380.0,41.8868,42.1648,41.6584,41.7676,112380.0
2023-02-14 11:30:00,42.07,42.07,41.84,41.97,61216.0,41.7676,41.7676,41.5393,41.6683,61216.0
2023-02-14 11:40:00,41.94,42.11,41.87,42.07,74868.0,41.6386,41.8073,41.5691,41.7676,74868.0
2023-02-14 11:50:00,42.09,42.15,42.0,42.14,117929.0,41.7875,41.8471,41.6981,41.8371,117929.0
2023-02-14 12:00:00,42.13,42.3,42.11,42.28,96891.0,41.8272,41.996,41.8073,41.9761,96891.0
2023-02-14 12:10:00,42.27,42.42,42.25,42.41,65590.0,41.9662,42.1151,41.9463,42.1052,65590.0
2023-02-14 12:20:00,42.4,42.46,42.37,42.44,43854.0,42.0953,42.1548,42.0655,42.135,43854.0
2023-02-14 12:30:00,42.44,42.73,42.42,42.7,77631.0,42.135,42.4229,42.1151,42.3931,77631.0
2023-02-14 12:40:00,42.71,42.88,42.66,42.84,105253.0,42.403,42.5718,42.3534,42.5321,105253.0
2023-02-14 12:50:00,42.83,42.85,42.58,42.66,65786.0,42.5222,42.542,42.274,42.3534,65786.0
2023-02-14 13:00:00,42.66,42.9,42.63,42.87,55214.0,42.3534,42.5917,42.3236,42.5619,55214.0
2023-02-14 13:10:00,42.88,42.88,42.68,42.68,110940.0,42.5718,42.5718,42.3732,42.3732,110940.0
2023-02-14 13:20:00,42.68,42.68,42.45,42.65,72859.0,42.3732,42.3732,42.1449,42.3435,72859.0
2023-02-14 13:30:00,42.66,43.05,42.66,43.05,43432.0,42.3534,42.7406,42.3534,42.7406,43432.0
2023-02-14 13:40:00,43.05,43.05,42.87,42.96,48742.0,42.7406,42.7406,42.5619,42.6512,48742.0
2023-02-14 13:50:00,42.96,43.02,42.91,42.95,43103.0,42.6512,42.7108,42.6016,42.6413,43103.0
2023-02-14 14:00:00,42.95,42.95,42.73,42.75,36775.0,42.6413,42.6413,42.4229,42.4427,36775.0
2023-02-14 14:10:00,42.76,42.98,42.75,42.97,40467.0,42.4527,42.6711,42.4427,42.6612,40467.0
2023-02-14 14:20:00,42.97,42.97,42.71,42.9,47792.0,42.6612,42.6612,42.403,42.5917,47792.0
2023-02-14 14:30:00,42.9,43.12,42.9,43.11,50059.0,42.5917,42.8101,42.5917,42.8002,50059.0
2023-02-14 14:40:00,43.11,43.16,42.86,42.86,68004.0,42.8002,42.8498,42.5519,42.5519,68004.0
2023-02-14 14:50:00,42.86,43.0,42.65,43.0,67554.0,42.5519,42.6909,42.3435,42.6909,67554.0
2023-02-14 15:00:00,43.0,43.02,42.86,42.94,65226.0,42.6909,42.7108,42.5519,42.6314,65226.0
2023-02-14 15:10:00,42.92,42.96,42.86,42.93,38096.0,42.6115,42.6512,42.5519,42.6214,38096.0
2023-02-14 15:20:00,42.93,43.04,42.88,42.95,104880.0,42.6214,42.7307,42.5718,42.6413,104880.0
2023-02-14 15:30:00,42.94,43.08,42.88,43.04,95446.0,42.6314,42.7704,42.5718,42.7307,95446.0
2023-02-14 15:40:00,43.03,43.2,43.02,43.18,137041.0,42.7207,42.8895,42.7108,42.8696,137041.0
2023-02-14 15:50:00,43.18,43.18,43.01,43.02,478805.0,42.8696,42.8696,42.7009,42.7108,478805.0
2023-02-15 09:30:00,42.5,42.66,42.32,42.63,76536.0,42.1945,42.3534,42.0158,42.3236,76536.0
2023-02-15 09:40:00,42.59,43.11,42.59,43.03,151071.0,42.2839,42.8002,42.2839,42.7207,151071.0
2023-02-15 09:50:00,43.01,43.04,42.7,42.79,41596.0,42.7009,42.7307,42.3931,42.4825,41596.0
2023-02-15 10:00:00,42.79,43.03,42.78,42.91,75282.0,42.4825,42.7207,42.4725,42.6016,75282.0
2023-02-15 10:10:00,42.88,43.05,42.84,43.05,55577.0,42.5718,42.7406,42.5321,42.7406,55577.0
2023-02-15 10:20:00,43.05,43.16,43.03,43.08,47996.0,42.7406,42.8498,42.7207,42.7704,47996.0
2023-02-15 10:30:00,43.08,43.43,43.08,43.18,157265.0,42.7704,43.1179,42.7704,42.8696,157265.0
2023-02-15 10:40:00,43.18,43.21,42.87,42.87,47645.0,42.8696,42.8994,42.5619,42.5619,47645.0
2023-02-15 10:50:00,42.87,43.08,42.81,42.99,46762.0,42.5619,42.7704,42.5023,42.681,46762.0
2023-02-15 11:00:00,42.99,43.21,42.98,43.05,78051.0,42.681,42.8994,42.6711,42.7406,78051.0
2023-02-15 11:10:00,43.06,43.1,42.95,43.01,46408.0,42.7505,42.7902,42.6413,42.7009,46408.0
2023-02-15 11:20:00,43.01,43.11,42.95,43.09,42213.0,42.7009,42.8002,42.6413,42.7803,42213.0
2023-02-15 11:30:00,43.11,43.23,43.05,43.21,35035.0,42.8002,42.9193,42.7406,42.8994,35035.0
2023-02-15 11:40:00,43.2,43.23,43.11,43.12,54470.0,42.8895,42.9193,42.8002,42.8101,54470.0
2023-02-15 11:50:00,43.12,43.2,43.12,43.16,31326.0,42.8101,42.8895,42.8101,42.8498,31326.0
2023-02-15 12:00:00,43.16,43.21,43.09,43.13,39938.0,42.8498,42.8994,42.7803,42.82,39938.0
2023-02-15 12:10:00,43.13,43.21,43.12,43.18,35653.0,42.82,42.8994,42.8101,42.8696,35653.0
2023-02-15 12:20:00,43.17,43.17,42.96,42.97,26646.0,42.8597,42.8597,42.6512,42.6612,26646.0
2023-02-15 12:30:00,42.97,43.01,42.94,42.95,35442.0,42.6612,42.7009,42.6314,42.6413,35442.0
2023-02-15 12:40:00,42.96,43.01,42.95,43.0,27396.0,42.6512,42.7009,42.6413,42.6909,27396.0
2023-02-15 12:50:00,43.0,43.07,42.98,43.04,29482.0,42.6909,42.7604,42.6711,42.7307,29482.0
2023-02-15 13:00:00,43.05,43.08,42.97,43.02,28338.0,42.7406,42.7704,42.6612,42.7108,28338.0
2023-02-15 13:10:00,43.02,43.04,42.96,43.04,33173.0,42.7108,42.7307,42.6512,42.7307,33173.0
2023-02-15 13:20:00,43.05,43.12,43.02,43.09,25288.0,42.7406,42.8101,42.7108,42.7803,25288.0
2023-02-15 13:30:00,43.09,43.12,43.05,43.08,25956.0,42.7803,42.8101,42.7406,42.7704,25956.0
2023-02-15 13:40:00,43.08,43.18,43.08,43.16,20841.0,42.7704,42.8696,42.7704,42.8498,20841.0
2023-02-15 13:50:00,43.16,43.23,43.15,43.22,26685.0,42.8498,42.9193,42.8399,42.9094,26685.0
2023-02-15 14:00:00,43.23,43.23,43.14,43.16,49892.0,42.9193,42.9193,42.8299,42.8498,49892.0
2023-02-15 14:10:00,43.15,43.23,43.14,43.19,51750.0,42.8399,42.9193,42.8299,42.8796,51750.0
2023-02-15 14:20:00,43.2,43.2,43.1,43.16,35120.0,42.8895,42.8895,42.7902,42.8498,35120.0
2023-02-15 14:30:00,43.16,43.22,43.14,43.16,29432.0,42.8498,42.9094,42.8299,42.8498,29432.0
2023-02-15 14:40:00,43.16,43.21,43.15,43.18,28955.0,42.8498,42.8994,42.8399,42.8696,28955.0
2023-02-15 14:50:00,43.18,43.19,43.1,43.16,42500.0,42.8696,42.8796,42.7902,42.8498,42500.0
2023-02-15 15:00:00,43.17,43.3,43.17,43.29,31910.0,42.8597,42.9888,42.8597,42.9789,31910.0
2023-02-15 15:10:00,43.29,43.32,43.25,43.32,37679.0,42.9789,43.0086,42.9391,43.0086,37679.0
2023-02-15 15:20:00,43.32,43.38,43.3,43.36,49828.0,43.0086,43.0682,42.9888,43.0484,49828.0
2023-02-15 15:30:00,43.37,43.38,43.28,43.31,53728.0,43.0583,43.0682,42.9689,42.9987,53728.0
2023-02-15 15:40:00,43.3,43.37,43.27,43.37,106254.0,42.9888,43.0583,42.959,43.0583,106254.0
2023-02-15 15:50:00,43.37,43.42,43.28,43.42,298901.0,43.0583,43.1079,42.9689,43.1079,298901.0
2023-02-16 09:30:00,42.97,43.27,42.85,43.27,68307.0,42.6612,42.959,42.542,42.959,68307.0
2023-02-16 09:40:00,43.29,43.83,43.25,43.65,141452.0,42.9789,43.515,42.9391,43.3363,141452.0
2023-02-16 09:50:00,43.65,43.65,43.19,43.19,36446.0,43.3363,43.3363,42.8796,42.8796,36446.0
2023-02-16 10:00:00,43.2,43.39,43.17,43.39,36373.0,42.8895,43.0781,42.8597,43.0781,36373.0
2023-02-16 10:10:00,43.38,43.46,43.29,43.4,133271.0,43.0682,43.1476,42.9789,43.0881,133271.0
2023-02-16 10:20:00,43.4,43.46,43.37,43.43,30689.0,43.0881,43.1476,43.0583,43.1179,30689.0
2023-02-16 10:30:00,43.43,43.46,43.38,43.45,49671.0,43.1179,43.1476,43.0682,43.1377,49671.0
2023-02-16 10:40:00,43.44,43.56,43.4,43.49,58330.0,43.1278,43.2469,43.0881,43.1774,58330.0
2023-02-16 10:50:00,43.5,43.52,43.42,43.46,53196.0,43.1873,43.2072,43.1079,43.1476,53196.0
2023-02-16 11:00:00,43.45,43.51,43.35,43.4,33267.0,43.1377,43.1973,43.0384,43.0881,33267.0
2023-02-16 11:10:00,43.41,43.44,43.38,43.44,33305.0,43.098,43.1278,43.0682,43.1278,33305.0
2023-02-16 11:20:00,43.44,43.45,43.37,43.4,32870.0,43.1278,43.1377,43.0583,43.0881,32870.0
2023-02-16 11:30:00,43.41,43.47,43.38,43.44,24210.0,43.098,43.1576,43.0682,43.1278,24210.0
2023-02-16 11:40:00,43.45,43.47,43.38,43.41,28475.0,43.1377,43.1576,43.0682,43.098,28475.0
2023-02-16 11:50:00,43.41,43.44,43.37,43.37,18355.0,43.098,43.1278,43.0583,43.0583,18355.0
2023-02-16 12:00:00,43.38,43.5,43.37,43.5,40992.0,43.0682,43.1873,43.0583,43.1873,40992.0
2023-02-16 12:10:00,43.5,43.53,43.4,43.41,24291.0,43.1873,43.2171,43.0881,43.098,24291.0
2023-02-16 12:20:00,43.41,43.52,43.4,43.52,23923.0,43.098,43.2072,43.0881,43.2072,23923.0
2023-02-16 12:30:00,43.51,43.56,43.46,43.46,23379.0,43.1973,43.2469,43.1476,43.1476,23379.0
2023-02-16 12:40:00,43.46,43.51,43.43,43.48,26400.0,43.1476,43.1973,43.1179,43.1675,26400.0
2023-02-16 12:50:00,43.47,43.48,43.44,43.45,28307.0,43.1576,43.1675,43.1278,43.1377,28307.0
2023-02-16 13:00:00,43.46,43.52,43.41,43.48,55119.0,43.1476,43.2072,43.098,43.1675,55119.0
2023-02-16 13:10:00,43.49,43.49,43.42,43.44,15535.0,43.1774,43.1774,43.1079,43.1278,15535.0
2023-02-16 13:20:00,43.45,43.46,43.36,43.37,14367.0,43.1377,43.1476,43.0484,43.0583,14367.0
2023-02-16 13:30:00,43.38,43.47,43.38,43.41,23735.0,43.0682,43.1576,43.0682,43.098,23735.0
2023-02-16 13:40:00,43.4,43.42,43.37,43.38,18200.0,43.0881,43.1079,43.0583,43.0682,18200.0
2023-02-16 13:50:00,43.37,43.38,43.33,43.34,18353.0,43.0583,43.0682,43.0186,43.0285,18353.0
2023-02-16 14:00:00,43.34,43.38,43.33,43.34,23912.0,43.0285,43.0682,43.0186,43.0285,23912.0
2023-02-16 14:10:00,43.33,43.36,43.31,43.32,27259.0,43.0186,43.0484,42.9987,43.0086,27259.0
2023-02-16 14:20:00,43.33,43.38,43.25,43.34,44884.0,43.0186,43.0682,42.9391,43.0285,44884.0
2023-02-16 14:30:00,43.34,43.35,43.3,43.31,25530.0,43.0285,43.0384,42.9888,42.9987,25530.0
2023-02-16 14:40:00,43.3,43.31,43.22,43.24,40181.0,42.9888,42.9987,42.9094,42.9292,40181.0
2023-02-16 14:50:00,43.23,43.26,43.14,43.14,45513.0,42.9193,42.9491,42.8299,42.8299,45513.0
2023-02-16 15:00:00,43.14,43.15,43.01,43.04,63823.0,42.8299,42.8399,42.7009,42.7307,63823.0
2023-02-16 15:10:00,43.05,43.11,42.97,42.98,48666.0,42.7406,42.8002,42.6612,42.6711,48666.0
2023-02-16 15:20:00,42.98,42.99,42.9,42.93,81505.0,42.6711,42.681,42.5917,42.6214,81505.0
2023-02-16 15:30:00,42.92,42.95,42.86,42.89,85751.0,42.6115,42.6413,42.5519,42.5817,85751.0
2023-02-16 15:40:00,42.89,42.96,42.83,42.93,107271.0,42.5817,42.6512,42.5222,42.6214,107271.0
2023-02-16 15:50:00,42.94,43.02,42.9,42.95,275144.0,42.6314,42.7108,42.5917,42.6413,275144.0
2023-02-17 09:30:00,42.93,43.12,42.81,42.89,57481.0,42.6214,42.8101,42.5023,42.5817,57481.0
2023-02-17 09:40:00,42.88,42.88,42.77,42.86,28109.0,42.5718,42.5718,42.4626,42.5519,28109.0
2023-02-17 09:50:00,42.87,42.87,42.64,42.66,27727.0,42.5619,42.5619,42.3335,42.3534,27727.0
2023-02-17 10:00:00,42.65,42.88,42.65,42.87,24257.0,42.3435,42.5718,42.3435,42.5619,24257.0
2023-02-17 10:10:00,42.88,42.94,42.79,42.91,45531.0,42.5718,42.6314,42.4825,42.6016,45531.0
2023-02-17 10:20:00,42.9,42.98,42.9,42.93,21340.0,42.5917,42.6711,42.5917,42.6214,21340.0
2023-02-17 10:30:00,42.92,42.98,42.86,42.88,25195.0,42.6115,42.6711,42.5519,42.5718,25195.0
2023-02-17 10:40:00,42.86,42.87,42.79,42.83,17091.0,42.5519,42.5619,42.4825,42.5222,17091.0
2023-02-17 10:50:00,42.82,42.82,42.75,42.79,17472.0,42.5122,42.5122,42.4427,42.4825,17472.0
2023-02-17 11:00:00,42.79,42.8,42.73,42.76,17810.0,42.4825,42.4924,42.4229,42.4527,17810.0
2023-02-17 11:10:00,42.76,42.86,42.73,42.86,40930.0,42.4527,42.5519,42.4229,42.5519,40930.0
2023-02-17 11:20:00,42.86,42.9,42.84,42.88,23868.0,42.5519,42.5917,42.5321,42.5718,23868.0
2023-02-17 11:30:00,42.88,42.89,42.84,42.88,28629.0,42.5718,42.5817,42.5321,42.5718,28629.0
2023-02-17 11:40:00,42.88,42.97,42.88,42.94,17562.0,42.5718,42.6612,42.5718,42.6314,17562.0
2023-02-17 11:50:00,42.93,42.94,42.87,42.91,24091.0,42.6214,42.6314,42.5619,42.6016,24091.0
2023-02-17 12:00:00,42.91,43.01,42.91,42.98,18641.0,42.6016,42.7009,42.6016,42.6711,18641.0
2023-02-17 12:10:00,42.99,43.06,42.96,42.96,34077.0,42.681,42.7505,42.6512,42.6512,34077.0
2023-02-17 12:20:00,42.96,43.03,42.95,43.02,19840.0,42.6512,42.7207,42.6413,42.7108,19840.0
2023-02-17 12:30:00,43.02,43.05,42.98,43.02,16375.0,42.7108,42.7406,42.6711,42.7108,16375.0
2023-02-17 12:40:00,43.03,43.04,42.98,43.01,16896.0,42.7207,42.7307,42.6711,42.7009,16896.0
2023-02-17 12:50:00,43.0,43.01,42.92,42.98,22502.0,42.6909,42.7009,42.6115,42.6711,22502.0
2023-02-17 13:00:00,42.98,43.03,42.89,42.98,113431.0,42.6711,42.7207,42.5817,42.6711,113431.0
2023-02-17 13:10:00,42.98,43.06,42.98,43.02,31415.0,42.6711,42.7505,42.6711,42.7108,31415.0
2023-02-17 13:20:00,43.02,43.03,42.96,42.97,20091.0,42.7108,42.7207,42.6512,42.6612,20091.0
2023-02-17 13:30:00,42.98,43.07,42.97,43.05,44428.0,42.6711,42.7604,42.6612,42.7406,44428.0
2023-02-17 13:40:00,43.05,43.09,43.03,43.08,16423.0,42.7406,42.7803,42.7207,42.7704,16423.0
2023-02-17 13:50:00,43.08,43.14,43.07,43.14,18550.0,42.7704,42.8299,42.7604,42.8299,18550.0
2023-02-17 14:00:00,43.14,43.16,43.07,43.07,42301.0,42.8299,42.8498,42.7604,42.7604,42301.0
2023-02-17 14:10:00,43.07,43.07,42.97,43.01,20139.0,42.7604,42.7604,42.6612,42.7009,20139.0
2023-02-17 14:20:00,43.01,43.12,43.01,43.09,26418.0,42.7009,42.8101,42.7009,42.7803,26418.0
2023-02-17 14:30:00,43.1,43.12,43.06,43.11,25885.0,42.7902,42.8101,42.7505,42.8002,25885.0
2023-02-17 14:40:00,43.1,43.1,43.04,43.09,19413.0,42.7902,42.7902,42.7307,42.7803,19413.0
2023-02-17 14:50:00,43.09,43.15,43.09,43.13,17988.0,42.7803,42.8399,42.7803,42.82,17988.0
2023-02-17 15:00:00,43.13,43.14,43.06,43.13,41996.0,42.82,42.8299,42.7505,42.82,41996.0
2023-02-17 15:10:00,43.13,43.14,43.04,43.05,31044.0,42.82,42.8299,42.7307,42.7406,31044.0
2023-02-17 15:20:00,43.05,43.09,43.02,43.05,45521.0,42.7406,42.7803,42.7108,42.7406,45521.0
2023-02-17 15:30:00,43.05,43.14,43.03,43.11,47922.0,42.7406,42.8299,42.7207,42.8002,47922.0
2023-02-17 15:40:00,43.11,43.12,43.02,43.04,59857.0,42.8002,42.8101,42.7108,42.7307,59857.0
2023-02-17 15:50:00,43.05,43.1,43.0,43.02,307317.0,42.7406,42.7902,42.6909,42.7108,307317.0
2023-02-21 09:30:00,43.02,43.11,42.8,42.9,64794.0,42.7108,42.8002,42.4924,42.5917,64794.0
2023-02-21 09:40:00,42.92,42.96,42.7,42.72,22209.0,42.6115,42.6512,42.3931,42.413,22209.0
2023-02-21 09:50:00,42.73,42.81,42.57,42.64,26265.0,42.4229,42.5023,42.264,42.3335,26265.0
2023-02-21 10:00:00,42.62,42.69,42.57,42.59,32814.0,42.3137,42.3832,42.264,42.2839,32814.0
2023-02-21 10:10:00,42.59,42.59,42.5,42.52,15155.0,42.2839,42.2839,42.1945,42.2144,15155.0
2023-02-21 10:20:00,42.51,42.53,42.43,42.44,22237.0,42.2045,42.2243,42.125,42.135,22237.0
2023-02-21 10:30:00,42.43,42.44,42.34,42.35,19255.0,42.125,42.135,42.0357,42.0456,19255.0
2023-02-21 10:40:00,42.35,42.4,42.27,42.31,27119.0,42.0456,42.0953,41.9662,42.0059,27119.0
2023-02-21 10:50:00,42.3,42.32,42.24,42.25,13568.0,41.996,42.0158,41.9364,41.9463,13568.0
2023-02-21 11:00:00,42.25,42.36,42.25,42.34,22806.0,41.9463,42.0555,41.9463,42.0357,22806.0
2023-02-21 11:10:00,42.33,42.35,42.22,42.25,29345.0,42.0258,42.0456,41.9165,41.9463,29345.0
2023-02-21 11:20:00,42.25,42.26,42.2,42.21,23392.0,41.9463,41.9563,41.8967,41.9066,23392.0
2023-02-21 11:30:00,42.2,42.23,42.16,42.19,16654.0,41.8967,41.9265,41.857,41.8868,16654.0
2023-02-21 11:40:00,42.2,42.25,42.19,42.23,12315.0,41.8967,41.9463,41.8868,41.9265,12315.0
2023-02-21 11:50:00,42.22,42.26,42.19,42.24,12065.0,41.9165,41.9563,41.8868,41.9364,12065.0
2023-02-21 12:00:00,42.23,42.23,42.16,42.18,12946.0,41.9265,41.9265,41.857,41.8768,12946.0
2023-02-21 12:10:00,42.19,42.2,42.09,42.14,18151.0,41.8868,41.8967,41.7875,41.8371,18151.0
2023-02-21 12:20:00,42.14,42.16,42.06,42.12,75840.0,41.8371,41.857,41.7577,41.8173,75840.0
2023-02-21 12:30:00,42.13,42.15,42.09,42.11,17682.0,41.8272,41.8471,41.7875,41.8073,17682.0
2023-02-21 12:40:00,42.11,42.16,42.1,42.16,14794.0,41.8073,41.857,41.7974,41.857,14794.0
2023-02-21 12:50:00,42.16,42.24,42.15,42.18,62833.0,41.857,41.9364,41.8471,41.8768,62833.0
2023-02-21 13:00:00,42.18,42.19,42.11,42.11,15882.0,41.8768,41.8868,41.8073,41.8073,15882.0
2023-02-21 13:10:00,42.11,42.15,42.1,42.15,17751.0,41.8073,41.8471,41.7974,41.8471,17751.0
2023-02-21 13:20:00,42.14,42.17,42.08,42.13,27249.0,41.8371,41.8669,41.7776,41.8272,27249.0
2023-02-21 13:30:00,42.13,42.13,42.06,42.08,17436.0,41.8272,41.8272,41.7577,41.7776,17436.0
2023-02-21 13:40:00,42.07,42.13,42.06,42.09,14858.0,41.7676,41.8272,41.7577,41.7875,14858.0
2023-02-21 13:50:00,42.09,42.1,42.05,42.1,15073.0,41.7875,41.7974,41.7478,41.7974,15073.0
2023-02-21 14:00:00,42.11,42.12,42.07,42.07,13891.0,41.8073,41.8173,41.7676,41.7676,13891.0
2023-02-21 14:10:00,42.07,42.07,42.02,42.03,18470.0,41.7676,41.7676,41.718,41.7279,18470.0
2023-02-21 14:20:00,42.02,42.05,41.99,42.05,19163.0,41.718,41.7478,41.6882,41.7478,19163.0
2023-02-21 14:30:00,42.04,42.11,42.03,42.1,28667.0,41.7378,41.8073,41.7279,41.7974,28667.0
2023-02-21 14:40:00,42.09,42.13,42.06,42.12,17402.0,41.7875,41.8272,41.7577,41.8173,17402.0
2023-02-21 14:50:00,42.12,42.15,42.09,42.15,21151.0,41.8173,41.8471,41.7875,41.8471,21151.0
2023-02-21 15:00:00,42.16,42.19,42.11,42.12,49870.0,41.857,41.8868,41.8073,41.8173,49870.0
2023-02-21 15:10:00,42.12,42.16,42.1,42.14,25289.0,41.8173,41.857,41.7974,41.8371,25289.0
2023-02-21 15:20:00,42.14,42.19,42.11,42.18,37455.0,41.8371,41.8868,41.8073,41.8768,37455.0
2023-02-21 15:30:00,42.18,42.25,42.18,42.22,31164.0,41.8768,41.9463,41.8768,41.9165,31164.0
2023-02-21 15:40:00,42.22,42.25,42.18,42.19,83794.0,41.9165,41.9463,41.8768,41.8868,83794.0
2023-02-21 15:50:00,42.2,42.21,41.99,42.1,324310.0,41.8967,41.9066,41.6882,41.7974,324310.0
2023-02-22 09:30:00,41.91,42.4,41.91,42.4,54905.0,41.6088,42.0953,41.6088,42.0953,54905.0
2023-02-22 09:40:00,42.42,42.49,42.33,42.38,21270.0,42.1151,42.1846,42.0258,42.0754,21270.0
2023-02-22 09:50:00,42.38,42.45,42.31,42.32,11368.0,42.0754,42.1449,42.0059,42.0158,11368.0
2023-02-22 10:00:00,42.33,42.34,42.24,42.28,23189.0,42.0258,42.0357,41.9364,41.9761,23189.0
2023-02-22 10:10:00,42.27,42.32,42.21,42.29,18447.0,41.9662,42.0158,41.9066,41.986,18447.0
2023-02-22 10:20:00,42.29,42.4,42.27,42.29,21177.0,41.986,42.0953,41.9662,41.986,21177.0
2023-02-22 10:30:00,42.27,42.27,42.13,42.14,14757.0,41.9662,41.9662,41.8272,41.8371,14757.0
2023-02-22 10:40:00,42.15,42.22,42.14,42.18,18842.0,41.8471,41.9165,41.8371,41.8768,18842.0
2023-02-22 10:50:00,42.19,42.28,42.18,42.26,16113.0,41.8868,41.9761,41.8768,41.9563,16113.0
2023-02-22 11:00:00,42.26,42.29,42.21,42.24,30655.0,41.9563,41.986,41.9066,41.9364,30655.0
2023-02-22 11:10:00,42.24,42.26,42.2,42.21,13296.0,41.9364,41.9563,41.8967,41.9066,13296.0
2023-02-22 11:20:00,42.21,42.31,42.21,42.25,32447.0,41.9066,42.0059,41.9066,41.9463,32447.0
2023-02-22 11:30:00,42.24,42.28,42.21,42.25,20663.0,41.9364,41.9761,41.9066,41.9463,20663.0
2023-02-22 11:40:00,42.25,42.28,42.21,42.22,22948.0,41.9463,41.9761,41.9066,41.9165,22948.0
2023-02-22 11:50:00,42.23,42.27,42.23,42.23,11661.0,41.9265,41.9662,41.9265,41.9265,11661.0
2023-02-22 12:00:00,42.24,42.33,42.22,42.32,15126.0,41.9364,42.0258,41.9165,42.0158,15126.0
2023-02-22 12:10:00,42.31,42.39,42.28,42.37,17877.0,42.0059,42.0853,41.9761,42.0655,17877.0
2023-02-22 12:20:00,42.38,42.44,42.37,42.4,18757.0,42.0754,42.135,42.0655,42.0953,18757.0
2023-02-22 12:30:00,42.39,42.5,42.38,42.48,79097.0,42.0853,42.1945,42.0754,42.1747,79097.0
2023-02-22 12:40:00,42.48,42.5,42.42,42.42,16014.0,42.1747,42.1945,42.1151,42.1151,16014.0
2023-02-22 12:50:00,42.43,42.46,42.41,42.43,12203.0,42.125,42.1548,42.1052,42.125,12203.0
2023-02-22 13:00:00,42.42,42.45,42.4,42.44,9236.0,42.1151,42.1449,42.0953,42.135,9236.0
2023-02-22 13:10:00,42.44,42.51,42.43,42.49,12220.0,42.135,42.2045,42.125,42.1846,12220.0
2023-02-22 13:20:00,42.49,42.55,42.49,42.54,11760.0,42.1846,42.2442,42.1846,42.2342,11760.0
2023-02-22 13:30:00,42.54,42.58,42.47,42.55,64273.0,42.2342,42.274,42.1648,42.2442,64273.0
2023-02-22 13:40:00,42.55,42.62,42.55,42.61,54644.0,42.2442,42.3137,42.2442,42.3037,54644.0
2023-02-22 13:50:00,42.61,42.67,42.59,42.62,17173.0,42.3037,42.3633,42.2839,42.3137,17173.0
2023-02-22 14:00:00,42.62,42.69,42.47,42.51,52873.0,42.3137,42.3832,42.1648,42.2045,52873.0
2023-02-22 14:10:00,42.52,42.54,42.33,42.47,41159.0,42.2144,42.2342,42.0258,42.1648,41159.0
2023-02-22 14:20:00,42.46,42.49,42.31,42.32,24850.0,42.1548,42.1846,42.0059,42.0158,24850.0
2023-02-22 14:30:00,42.3,42.31,42.14,42.17,59835.0,41.996,42.0059,41.8371,41.8669,59835.0
2023-02-22 14:40:00,42.17,42.2,42.1,42.14,34236.0,41.8669,41.8967,41.7974,41.8371,34236.0
2023-02-22 14:50:00,42.14,42.14,41.98,41.99,92572.0,41.8371,41.8371,41.6783,41.6882,92572.0
2023-02-22 15:00:00,42.0,42.02,41.95,42.01,27792.0,41.6981,41.718,41.6485,41.7081,27792.0
2023-02-22 15:10:00,42.02,42.1,42.01,42.05,43560.0,41.718,41.7974,41.7081,41.7478,43560.0
2023-02-22 15:20:00,42.06,42.09,41.97,41.98,28886.0,41.7577,41.7875,41.6683,41.6783,28886.0
2023-02-22 15:30:00,41.98,42.0,41.84,41.85,50591.0,41.6783,41.6981,41.5393,41.5492,50591.0
2023-02-22 15:40:00,41.86,41.94,41.84,41.91,91353.0,41.5591,41.6386,41.5393,41.6088,91353.0
2023-02-22 15:50:00,41.91,42.0,41.85,41.99,334392.0,41.6088,41.6981,41.5492,41.6882,334392.0
2023-02-23 09:30:00,42.24,42.46,42.16,42.25,98489.0,41.9364,42.1548,41.857,41.9463,98489.0
2023-02-23 09:40:00,42.25,42.4,42.24,42.34,362346.0,41.9463,42.0953,41.9364,42.0357,362346.0
2023-02-23 09:50:00,42.34,42.67,42.32,42.61,862544.0,42.0357,42.3633,42.0158,42.3037,862544.0
2023-02-23 10:00:00,42.61,42.62,42.35,42.4,145499.0,42.3037,42.3137,42.0456,42.0953,145499.0
2023-02-23 10:10:00,42.39,42.43,42.31,42.37,29050.0,42.0853,42.125,42.0059,42.0655,29050.0
2023-02-23 10:20:00,42.38,42.47,42.38,42.47,26889.0,42.0754,42.1648,42.0754,42.1648,26889.0
2023-02-23 10:30:00,42.47,42.47,42.33,42.33,21933.0,42.1648,42.1648,42.0258,42.0258,21933.0
2023-02-23 10:40:00,42.32,42.34,42.17,42.18,22080.0,42.0158,42.0357,41.8669,41.8768,22080.0
2023-02-23 10:50:00,42.18,42.25,42.16,42.23,119486.0,41.8768,41.9463,41.857,41.9265,119486.0
2023-02-23 11:00:00,42.23,42.34,42.16,42.19,21697.0,41.9265,42.0357,41.857,41.8868,21697.0
2023-02-23 11:10:00,42.2,42.33,42.19,42.31,37267.0,41.8967,42.0258,41.8868,42.0059,37267.0
2023-02-23 11:20:00,42.31,42.31,42.18,42.19,17530.0,42.0059,42.0059,41.8768,41.8868,17530.0
2023-02-23 11:30:00,42.19,42.2,42.07,42.07,29617.0,41.8868,41.8967,41.7676,41.7676,29617.0
2023-02-23 11:40:00,42.08,42.13,42.0,42.0,26605.0,41.7776,41.8272,41.6981,41.6981,26605.0
2023-02-23 11:50:00,42.0,42.0,41.89,41.94,12042.0,41.6981,41.6981,41.5889,41.6386,12042.0
2023-02-23 12:00:00,41.94,41.96,41.86,41.86,29480.0,41.6386,41.6584,41.5591,41.5591,29480.0
2023-02-23 12:10:00,41.86,41.88,41.83,41.84,20360.0,41.5591,41.579,41.5294,41.5393,20360.0
2023-02-23 12:20:00,41.83,41.85,41.75,41.84,16032.0,41.5294,41.5492,41.4499,41.5393,16032.0
2023-02-23 12:30:00,41.84,41.87,41.81,41.82,13307.0,41.5393,41.5691,41.5095,41.5194,13307.0
2023-02-23 12:40:00,41.82,41.87,41.8,41.81,17041.0,41.5194,41.5691,41.4996,41.5095,17041.0
2023-02-23 12:50:00,41.8,41.92,41.8,41.88,221755.0,41.4996,41.6187,41.4996,41.579,221755.0
2023-02-23 13:00:00,41.87,41.98,41.84,41.85,89289.0,41.5691,41.6783,41.5393,41.5492,89289.0
2023-02-23 13:10:00,41.86,41.87,41.79,41.83,30707.0,41.5591,41.5691,41.4896,41.5294,30707.0
2023-02-23 13:20:00,41.83,41.95,41.83,41.93,31601.0,41.5294,41.6485,41.5294,41.6286,31601.0
2023-02-23 13:30:00,41.92,42.03,41.88,42.01,34024.0,41.6187,41.7279,41.579,41.7081,34024.0
2023-02-23 13:40:00,42.02,42.05,41.95,41.99,30203.0,41.718,41.7478,41.6485,41.6882,30203.0
2023-02-23 13:50:00,41.99,42.06,41.98,42.02,18791.0,41.6882,41.7577,41.6783,41.718,18791.0
2023-02-23 14:00:00,42.02,42.04,41.98,42.03,23676.0,41.718,41.7378,41.6783,41.7279,23676.0
2023-02-23 14:10:00,42.02,42.15,42.01,42.13,23093.0,41.718,41.8471,41.7081,41.8272,23093.0
2023-02-23 14:20:00,42.13,42.13,42.08,42.11,28883.0,41.8272,41.8272,41.7776,41.8073,28883.0
2023-02-23 14:30:00,42.12,42.17,42.12,42.17,18452.0,41.8173,41.8669,41.8173,41.8669,18452.0
2023-02-23 14:40:00,42.17,42.18,42.11,42.14,18780.0,41.8669,41.8768,41.8073,41.8371,18780.0
2023-02-23 14:50:00,42.14,42.16,42.11,42.11,38255.0,41.8371,41.857,41.8073,41.8073,38255.0
2023-02-23 15:00:00,42.11,42.27,42.11,42.26,31376.0,41.8073,41.9662,41.8073,41.9563,31376.0
2023-02-23 15:10:00,42.27,42.33,42.25,42.29,82221.0,41.9662,42.0258,41.9463,41.986,82221.0
2023-02-23 15:20:00,42.28,42.37,42.26,42.36,40776.0,41.9761,42.0655,41.9563,42.0555,40776.0
2023-02-23 15:30:00,42.35,42.36,42.22,42.22,86734.0,42.0456,42.0555,41.9165,41.9165,86734.0
2023-02-23 15:40:00,42.22,42.24,42.1,42.12,134184.0,41.9165,41.9364,41.7974,41.8173,134184.0
2023-02-23 15:50:00,42.13,42.14,42.03,42.06,481491.0,41.8272,41.8371,41.7279,41.7577,481491.0
2023-02-24 09:30:00,41.58,41.7,41.47,41.6,33679.0,41.2811,41.4003,41.1719,41.301,33679.0
2023-02-24 09:40:00,41.6,41.6,41.26,41.31,26364.0,41.301,41.301,40.9634,41.0131,26364.0
2023-02-24 09:50:00,41.28,41.45,41.27,41.36,19331.0,40.9833,41.1521,40.9734,41.0627,19331.0
2023-02-24 10:00:00,41.33,41.51,41.27,41.47,24676.0,41.0329,41.2117,40.9734,41.1719,24676.0
2023-02-24 10:10:00,41.47,41.48,41.37,41.45,20947.0,41.1719,41.1819,41.0727,41.1521,20947.0
2023-02-24 10:20:00,41.45,41.49,41.39,41.44,21370.0,41.1521,41.1918,41.0925,41.1422,21370.0
2023-02-24 10:30:00,41.42,41.52,41.36,41.45,25433.0,41.1223,41.2216,41.0627,41.1521,25433.0
2023-02-24 10:40:00,41.46,41.6,41.42,41.58,27542.0,41.162,41.301,41.1223,41.2811,27542.0
2023-02-24 10:50:00,41.59,41.6,41.54,41.57,16899.0,41.2911,41.301,41.2414,41.2712,16899.0
2023-02-24 11:00:00,41.57,41.69,41.56,41.67,9968.0,41.2712,41.3904,41.2613,41.3705,9968.0
2023-02-24 11:10:00,41.68,41.77,41.68,41.74,17753.0,41.3804,41.4698,41.3804,41.44,17753.0
2023-02-24 11:20:00,41.74,41.82,41.71,41.79,11578.0,41.44,41.5194,41.4102,41.4896,11578.0
2023-02-24 11:30:00,41.79,41.85,41.75,41.78,22741.0,41.4896,41.5492,41.4499,41.4797,22741.0
2023-02-24 11:40:00,41.77,41.9,41.77,41.86,18970.0,41.4698,41.5988,41.4698,41.5591,18970.0
2023-02-24 11:50:00,41.89,41.93,41.76,41.77,27735.0,41.5889,41.6286,41.4599,41.4698,27735.0
2023-02-24 12:00:00,41.78,41.79,41.71,41.72,11191.0,41.4797,41.4896,41.4102,41.4201,11191.0
2023-02-24 12:10:00,41.72,41.76,41.69,41.72,12316.0,41.4201,41.4599,41.3904,41.4201,12316.0
2023-02-24 12:20:00,41.7,41.73,41.65,41.72,11553.0,41.4003,41.4301,41.3506,41.4201,11553.0
2023-02-24 12:30:00,41.72,41.75,41.65,41.66,13262.0,41.4201,41.4499,41.3506,41.3606,13262.0
2023-02-24 12:40:00,41.67,41.69,41.63,41.63,10902.0,41.3705,41.3904,41.3308,41.3308,10902.0
2023-02-24 12:50:00,41.63,41.67,41.61,41.64,15477.0,41.3308,41.3705,41.3109,41.3407,15477.0
2023-02-24 13:00:00,41.63,41.65,41.6,41.63,14741.0,41.3308,41.3506,41.301,41.3308,14741.0
2023-02-24 13:10:00,41.63,41.66,41.61,41.62,15289.0,41.3308,41.3606,41.3109,41.3209,15289.0
2023-02-24 13:20:00,41.62,41.72,41.61,41.71,14172.0,41.3209,41.4201,41.3109,41.4102,14172.0
2023-02-24 13:30:00,41.69,41.72,41.64,41.71,12284.0,41.3904,41.4201,41.3407,41.4102,12284.0
2023-02-24 13:40:00,41.72,41.77,41.69,41.76,20198.0,41.4201,41.4698,41.3904,41.4599,20198.0
2023-02-24 13:50:00,41.76,41.8,41.75,41.78,15450.0,41.4599,41.4996,41.4499,41.4797,15450.0
2023-02-24 14:00:00,41.78,41.84,41.78,41.84,13281.0,41.4797,41.5393,41.4797,41.5393,13281.0
2023-02-24 14:10:00,41.84,41.86,41.79,41.84,10944.0,41.5393,41.5591,41.4896,41.5393,10944.0
2023-02-24 14:20:00,41.84,41.86,41.8,41.83,19639.0,41.5393,41.5591,41.4996,41.5294,19639.0
2023-02-24 14:30:00,41.83,41.91,41.82,41.86,39085.0,41.5294,41.6088,41.5194,41.5591,39085.0
2023-02-24 14:40:00,41.86,41.93,41.82,41.91,31744.0,41.5591,41.6286,41.5194,41.6088,31744.0
2023-02-24 14:50:00,41.91,41.99,41.91,41.98,21646.0,41.6088,41.6882,41.6088,41.6783,21646.0
2023-02-24 15:00:00,41.98,42.06,41.97,42.04,55226.0,41.6783,41.7577,41.6683,41.7378,55226.0
2023-02-24 15:10:00,42.05,42.06,41.94,41.98,23756.0,41.7478,41.7577,41.6386,41.6783,23756.0
2023-02-24 15:20:00,41.98,42.06,41.97,42.01,26674.0,41.6783,41.7577,41.6683,41.7081,26674.0
2023-02-24 15:30:00,42.01,42.02,41.83,41.86,36094.0,41.7081,41.718,41.5294,41.5591,36094.0
2023-02-24 15:40:00,41.86,41.94,41.83,41.94,75158.0,41.5591,41.6386,41.5294,41.6386,75158.0
2023-02-24 15:50:00,41.94,42.03,41.86,41.96,229632.0,41.6386,41.7279,41.5591,41.6584,229632.0
2023-02-27 09:30:00,42.31,42.49,42.02,42.17,35188.0,42.0059,42.1846,41.718,41.8669,35188.0
2023-02-27 09:40:00,42.21,42.23,42.12,42.21,15767.0,41.9066,41.9265,41.8173,41.9066,15767.0
2023-02-27 09:50:00,42.22,42.29,42.19,42.24,39734.0,41.9165,41.986,41.8868,41.9364,39734.0
2023-02-27 10:00:00,42.24,42.46,42.22,42.45,55425.0,41.9364,42.1548,41.9165,42.1449,55425.0
2023-02-27 10:10:00,42.46,42.49,42.39,42.39,13894.0,42.1548,42.1846,42.0853,42.0853,13894.0
2023-02-27 10:20:00,42.4,42.43,42.32,42.34,28395.0,42.0953,42.125,42.0158,42.0357,28395.0
2023-02-27 10:30:00,42.37,42.38,42.21,42.24,8514.0,42.0655,42.0754,41.9066,41.9364,8514.0
2023-02-27 10:40:00,42.21,42.21,42.17,42.18,7480.0,41.9066,41.9066,41.8669,41.8768,7480.0
2023-02-27 10:50:00,42.17,42.2,42.12,42.16,8244.0,41.8669,41.8967,41.8173,41.857,8244.0
2023-02-27 11:00:00,42.18,42.33,42.18,42.27,29992.0,41.8768,42.0258,41.8768,41.9662,29992.0
2023-02-27 11:10:00,42.29,42.33,42.18,42.19,17405.0,41.986,42.0258,41.8768,41.8868,17405.0
2023-02-27 11:20:00,42.18,42.25,42.17,42.23,12678.0,41.8768,41.9463,41.8669,41.9265,12678.0
2023-02-27 11:30:00,42.25,42.26,42.15,42.15,18128.0,41.9463,41.9563,41.8471,41.8471,18128.0
2023-02-27 11:40:00,42.15,42.19,42.11,42.19,20375.0,41.8471,41.8868,41.8073,41.8868,20375.0
2023-02-27 11:50:00,42.19,42.24,42.17,42.22,7985.0,41.8868,41.9364,41.8669,41.9165,7985.0
2023-02-27 12:00:00,42.23,42.24,42.16,42.17,8690.0,41.9265,41.9364,41.857,41.8669,8690.0
2023-02-27 12:10:00,42.19,42.23,42.16,42.22,6588.0,41.8868,41.9265,41.857,41.9165,6588.0
2023-02-27 12:20:00,42.22,42.25,42.18,42.24,11080.0,41.9165,41.9463,41.8768,41.9364,11080.0
2023-02-27 12:30:00,42.25,42.31,42.24,42.26,57095.0,41.9463,42.0059,41.9364,41.9563,57095.0
2023-02-27 12:40:00,42.27,42.29,42.24,42.26,7622.0,41.9662,41.986,41.9364,41.9563,7622.0
2023-02-27 12:50:00,42.27,42.28,42.24,42.28,7485.0,41.9662,41.9761,41.9364,41.9761,7485.0
2023-02-27 13:00:00,42.29,42.33,42.28,42.3,23841.0,41.986,42.0258,41.9761,41.996,23841.0
2023-02-27 13:10:00,42.3,42.32,42.28,42.3,9713.0,41.996,42.0158,41.9761,41.996,9713.0
2023-02-27 13:20:00,42.29,42.3,42.24,42.26,9136.0,41.986,41.996,41.9364,41.9563,9136.0
2023-02-27 13:30:00,42.27,42.3,42.25,42.27,20512.0,41.9662,41.996,41.9463,41.9662,20512.0
2023-02-27 13:40:00,42.28,42.33,42.26,42.31,23861.0,41.9761,42.0258,41.9563,42.0059,23861.0
2023-02-27 13:50:00,42.31,42.36,42.3,42.36,16957.0,42.0059,42.0555,41.996,42.0555,16957.0
2023-02-27 14:00:00,42.36,42.39,42.34,42.38,16840.0,42.0555,42.0853,42.0357,42.0754,16840.0
2023-02-27 14:10:00,42.38,42.41,42.32,42.34,23755.0,42.0754,42.1052,42.0158,42.0357,23755.0
2023-02-27 14:20:00,42.34,42.35,42.31,42.35,19805.0,42.0357,42.0456,42.0059,42.0456,19805.0
2023-02-27 14:30:00,42.34,42.37,42.32,42.32,11722.0,42.0357,42.0655,42.0158,42.0158,11722.0
2023-02-27 14:40:00,42.31,42.31,42.21,42.23,23244.0,42.0059,42.0059,41.9066,41.9265,23244.0
2023-02-27 14:50:00,42.23,42.27,42.23,42.26,22963.0,41.9265,41.9662,41.9265,41.9563,22963.0
2023-02-27 15:00:00,42.25,42.28,42.22,42.23,25298.0,41.9463,41.9761,41.9165,41.9265,25298.0
2023-02-27 15:10:00,42.22,42.24,42.15,42.19,22050.0,41.9165,41.9364,41.8471,41.8868,22050.0
2023-02-27 15:20:00,42.19,42.27,42.18,42.26,35220.0,41.8868,41.9662,41.8768,41.9563,35220.0
2023-02-27 15:30:00,42.27,42.27,42.09,42.12,53731.0,41.9662,41.9662,41.7875,41.8173,53731.0
2023-02-27 15:40:00,42.13,42.19,42.11,42.16,61581.0,41.8272,41.8868,41.8073,41.857,61581.0
2023-02-27 15:50:00,42.17,42.35,42.16,42.33,257794.0,41.8669,42.0456,41.857,42.0258,257794.0
2023-02-28 09:30:00,42.25,42.25,42.04,42.12,32233.0,41.9463,41.9463,41.7378,41.8173,32233.0
2023-02-28 09:40:00,42.14,42.21,42.1,42.11,16415.0,41.8371,41.9066,41.7974,41.8073,16415.0
2023-02-28 09:50:00,42.11,42.23,42.09,42.19,19848.0,41.8073,41.9265,41.7875,41.8868,19848.0
2023-02-28 10:00:00,42.18,42.33,42.17,42.32,69859.0,41.8768,42.0258,41.8669,42.0158,69859.0
2023-02-28 10:10:00,42.32,42.34,42.22,42.23,39082.0,42.0158,42.0357,41.9165,41.9265,39082.0
2023-02-28 10:20:00,42.24,42.37,42.19,42.33,35941.0,41.9364,42.0655,41.8868,42.0258,35941.0
2023-02-28 10:30:00,42.34,42.39,42.33,42.36,35464.0,42.0357,42.0853,42.0258,42.0555,35464.0
2023-02-28 10:40:00,42.36,42.39,42.21,42.27,33040.0,42.0555,42.0853,41.9066,41.9662,33040.0
2023-02-28 10:50:00,42.28,42.3,42.18,42.3,20570.0,41.9761,41.996,41.8768,41.996,20570.0
2023-02-28 11:00:00,42.3,42.42,42.29,42.41,19827.0,41.996,42.1151,41.986,42.1052,19827.0
2023-02-28 11:10:00,42.41,42.43,42.35,42.38,19305.0,42.1052,42.125,42.0456,42.0754,19305.0
2023-02-28 11:20:00,42.37,42.37,42.28,42.3,36274.0,42.0655,42.0655,41.9761,41.996,36274.0
2023-02-28 11:30:00,42.3,42.32,42.21,42.22,80845.0,41.996,42.0158,41.9066,41.9165,80845.0
2023-02-28 11:40:00,42.22,42.29,42.21,42.27,25621.0,41.9165,41.986,41.9066,41.9662,25621.0
2023-02-28 11:50:00,42.27,42.28,42.19,42.21,17500.0,41.9662,41.9761,41.8868,41.9066,17500.0
2023-02-28 12:00:00,42.21,42.21,42.14,42.17,17650.0,41.9066,41.9066,41.8371,41.8669,17650.0
2023-02-28 12:10:00,42.18,42.27,42.18,42.27,21564.0,41.8768,41.9662,41.8768,41.9662,21564.0
2023-02-28 12:20:00,42.27,42.32,42.25,42.32,11412.0,41.9662,42.0158,41.9463,42.0158,11412.0
2023-02-28 12:30:00,42.33,42.35,42.28,42.28,12704.0,42.0258,42.0456,41.9761,41.9761,12704.0
2023-02-28 12:40:00,42.27,42.32,42.27,42.3,18854.0,41.9662,42.0158,41.9662,41.996,18854.0
2023-02-28 12:50:00,42.3,42.35,42.3,42.34,10467.0,41.996,42.0456,41.996,42.0357,10467.0
2023-02-28 13:00:00,42.34,42.35,42.3,42.33,19347.0,42.0357,42.0456,41.996,42.0258,19347.0
2023-02-28 13:10:00,42.33,42.37,42.33,42.34,19644.0,42.0258,42.0655,42.0258,42.0357,19644.0
2023-02-28 13:20:00,42.34,42.4,42.33,42.38,18483.0,42.0357,42.0953,42.0258,42.0754,18483.0
2023-02-28 13:30:00,42.38,42.4,42.36,42.4,18980.0,42.0754,42.0953,42.0555,42.0953,18980.0
2023-02-28 13:40:00,42.4,42.4,42.34,42.34,37578.0,42.0953,42.0953,42.0357,42.0357,37578.0
2023-02-28 13:50:00,42.34,44.37,42.3,43.05,306035.0,42.0357,44.0511,41.996,42.7406,306035.0
2023-02-28 14:00:00,43.16,44.08,42.16,42.25,301160.0,42.8498,43.7632,41.857,41.9463,301160.0
2023-02-28 14:10:00,42.26,42.37,42.24,42.34,49460.0,41.9563,42.0655,41.9364,42.0357,49460.0
2023-02-28 14:20:00,42.34,42.38,42.21,42.22,46199.0,42.0357,42.0754,41.9066,41.9165,46199.0
2023-02-28 14:30:00,42.22,42.34,42.21,42.3,45008.0,41.9165,42.0357,41.9066,41.996,45008.0
2023-02-28 14:40:00,42.29,42.33,42.24,42.32,26541.0,41.986,42.0258,41.9364,42.0158,26541.0
2023-02-28 14:50:00,42.32,42.33,42.16,42.16,23290.0,42.0158,42.0258,41.857,41.857,23290.0
2023-02-28 15:00:00,42.16,42.16,42.03,42.05,33711.0,41.857,41.857,41.7279,41.7478,33711.0
2023-02-28 15:10:00,42.05,42.06,42.0,42.01,24912.0,41.7478,41.7577,41.6981,41.7081,24912.0
2023-02-28 15:20:00,42.0,42.07,41.99,42.03,46065.0,41.6981,41.7676,41.6882,41.7279,46065.0
2023-02-28 15:30:00,42.04,42.04,41.9,41.95,95369.0,41.7378,41.7378,41.5988,41.6485,95369.0
2023-02-28 15:40:00,41.95,42.15,41.95,42.08,190001.0,41.6485,41.8471,41.6485,41.7776,190001.0
2023-02-28 15:50:00,42.09,42.27,42.08,42.17,616448.0,41.7875,41.9662,41.7776,41.8669,616448.0
2023-03-01 09:30:00,42.19,42.19,41.94,42.14,53282.0,41.8868,41.8868,41.6386,41.8371,53282.0
2023-03-01 09:40:00,42.13,42.47,42.06,42.46,96942.0,41.8272,42.1648,41.7577,42.1548,96942.0
2023-03-01 09:50:00,42.45,42.5,42.35,42.36,52956.0,42.1449,42.1945,42.0456,42.0555,52956.0
2023-03-01 10:00:00,42.34,42.39,42.17,42.19,97009.0,42.0357,42.0853,41.8669,41.8868,97009.0
2023-03-01 10:10:00,42.18,42.35,42.12,42.35,65764.0,41.8768,42.0456,41.8173,42.0456,65764.0
2023-03-01 10:20:00,42.38,42.47,42.36,42.43,38026.0,42.0754,42.1648,42.0555,42.125,38026.0
2023-03-01 10:30:00,42.41,42.45,42.28,42.39,27631.0,42.1052,42.1449,41.9761,42.0853,27631.0
2023-03-01 10:40:00,42.38,42.48,42.36,42.47,20113.0,42.0754,42.1747,42.0555,42.1648,20113.0
2023-03-01 10:50:00,42.47,42.57,42.43,42.55,20537.0,42.1648,42.264,42.125,42.2442,20537.0
2023-03-01 11:00:00,42.54,42.55,42.25,42.31,26172.0,42.2342,42.2442,41.9463,42.0059,26172.0
2023-03-01 11:10:00,42.3,42.38,42.25,42.36,31065.0,41.996,42.0754,41.9463,42.0555,31065.0
2023-03-01 11:20:00,42.37,42.49,42.36,42.45,25553.0,42.0655,42.1846,42.0555,42.1449,25553.0
2023-03-01 11:30:00,42.45,42.5,42.39,42.49,20098.0,42.1449,42.1945,42.0853,42.1846,20098.0
2023-03-01 11:40:00,42.5,42.63,42.49,42.62,14388.0,42.1945,42.3236,42.1846,42.3137,14388.0
2023-03-01 11:50:00,42.63,42.77,42.63,42.71,40980.0,42.3236,42.4626,42.3236,42.403,40980.0
2023-03-01 12:00:00,42.71,42.77,42.66,42.77,53465.0,42.403,42.4626,42.3534,42.4626,53465.0
2023-03-01 12:10:00,42.77,42.83,42.74,42.82,33026.0,42.4626,42.5222,42.4328,42.5122,33026.0
2023-03-01 12:20:00,42.81,42.86,42.71,42.72,23848.0,42.5023,42.5519,42.403,42.413,23848.0
2023-03-01 12:30:00,42.72,42.77,42.7,42.72,30886.0,42.413,42.4626,42.3931,42.413,30886.0
2023-03-01 12:40:00,42.73,42.86,42.73,42.85,26252.0,42.4229,42.5519,42.4229,42.542,26252.0
2023-03-01 12:50:00,42.86,42.89,42.83,42.86,20626.0,42.5519,42.5817,42.5222,42.5519,20626.0
2023-03-01 13:00:00,42.86,42.88,42.79,42.8,21964.0,42.5519,42.5718,42.4825,42.4924,21964.0
2023-03-01 13:10:00,42.8,42.84,42.76,42.76,22051.0,42.4924,42.5321,42.4527,42.4527,22051.0
2023-03-01 13:20:00,42.78,42.78,42.7,42.77,36070.0,42.4725,42.4725,42.3931,42.4626,36070.0
2023-03-01 13:30:00,42.77,42.84,42.76,42.82,95231.0,42.4626,42.5321,42.4527,42.5122,95231.0
2023-03-01 13:40:00,42.81,42.83,42.75,42.75,31724.0,42.5023,42.5222,42.4427,42.4427,31724.0
2023-03-01 13:50:00,42.76,42.79,42.74,42.74,37724.0,42.4527,42.4825,42.4328,42.4328,37724.0
2023-03-01 14:00:00,42.73,42.73,42.66,42.68,35995.0,42.4229,42.4229,42.3534,42.3732,35995.0
2023-03-01 14:10:00,42.7,42.76,42.64,42.65,24892.0,42.3931,42.4527,42.3335,42.3435,24892.0
2023-03-01 14:20:00,42.65,42.69,42.62,42.68,21752.0,42.3435,42.3832,42.3137,42.3732,21752.0
2023-03-01 14:30:00,42.68,42.69,42.64,42.69,30698.0,42.3732,42.3832,42.3335,42.3832,30698.0
2023-03-01 14:40:00,42.68,42.69,42.54,42.55,46715.0,42.3732,42.3832,42.2342,42.2442,46715.0
2023-03-01 14:50:00,42.55,42.56,42.48,42.49,29565.0,42.2442,42.2541,42.1747,42.1846,29565.0
2023-03-01 15:00:00,42.49,42.55,42.47,42.54,19603.0,42.1846,42.2442,42.1648,42.2342,19603.0
2023-03-01 15:10:00,42.54,42.65,42.54,42.65,32432.0,42.2342,42.3435,42.2342,42.3435,32432.0
2023-03-01 15:20:00,42.65,42.66,42.6,42.63,45731.0,42.3435,42.3534,42.2938,42.3236,45731.0
2023-03-01 15:30:00,42.63,42.66,42.56,42.57,38998.0,42.3236,42.3534,42.2541,42.264,38998.0
2023-03-01 15:40:00,42.57,42.76,42.56,42.72,112124.0,42.264,42.4527,42.2541,42.413,112124.0
2023-03-01 15:50:00,42.72,42.81,42.71,42.8,493015.0,42.413,42.5023,42.403,42.4924,493015.0
2023-03-02 09:30:00,42.58,42.77,42.24,42.56,51307.0,42.274,42.4626,41.9364,42.2541,51307.0
2023-03-02 09:40:00,42.57,42.6,42.51,42.55,38592.0,42.264,42.2938,42.2045,42.2442,38592.0
2023-03-02 09:50:00,42.54,42.76,42.54,42.76,44103.0,42.2342,42.4527,42.2342,42.4527,44103.0
2023-03-02 10:00:00,42.74,42.85,42.71,42.84,34029.0,42.4328,42.542,42.403,42.5321,34029.0
2023-03-02 10:10:00,42.84,42.86,42.77,42.79,59672.0,42.5321,42.5519,42.4626,42.4825,59672.0
2023-03-02 10:20:00,42.8,42.9,42.73,42.87,42338.0,42.4924,42.5917,42.4229,42.5619,42338.0
2023-03-02 10:30:00,42.86,42.91,42.86,42.87,33344.0,42.5519,42.6016,42.5519,42.5619,33344.0
2023-03-02 10:40:00,42.86,42.92,42.83,42.91,47028.0,42.5519,42.6115,42.5222,42.6016,47028.0
2023-03-02 10:50:00,42.91,42.99,42.88,42.96,32351.0,42.6016,42.681,42.5718,42.6512,32351.0
2023-03-02 11:00:00,42.97,42.99,42.94,42.98,37300.0,42.6612,42.681,42.6314,42.6711,37300.0
2023-03-02 11:10:00,42.99,43.0,42.92,42.96,24847.0,42.681,42.6909,42.6115,42.6512,24847.0
2023-03-02 11:20:00,42.95,42.97,42.91,42.93,29226.0,42.6413,42.6612,42.6016,42.6214,29226.0
2023-03-02 11:30:00,42.92,42.97,42.92,42.94,27256.0,42.6115,42.6612,42.6115,42.6314,27256.0
2023-03-02 11:40:00,42.95,43.0,42.93,42.94,25869.0,42.6413,42.6909,42.6214,42.6314,25869.0
2023-03-02 11:50:00,42.93,42.93,42.8,42.88,28026.0,42.6214,42.6214,42.4924,42.5718,28026.0
2023-03-02 12:00:00,42.88,42.88,42.84,42.87,30309.0,42.5718,42.5718,42.5321,42.5619,30309.0
2023-03-02 12:10:00,42.86,42.9,42.79,42.79,23834.0,42.5519,42.5917,42.4825,42.4825,23834.0
2023-03-02 12:20:00,42.79,42.86,42.75,42.81,30224.0,42.4825,42.5519,42.4427,42.5023,30224.0
2023-03-02 12:30:00,42.8,42.88,42.8,42.85,18794.0,42.4924,42.5718,42.4924,42.542,18794.0
2023-03-02 12:40:00,42.86,42.94,42.85,42.94,16772.0,42.5519,42.6314,42.542,42.6314,16772.0
2023-03-02 12:50:00,42.93,43.03,42.93,43.02,13432.0,42.6214,42.7207,42.6214,42.7108,13432.0
2023-03-02 13:00:00,43.02,43.04,43.0,43.01,18027.0,42.7108,42.7307,42.6909,42.7009,18027.0
2023-03-02 13:10:00,43.01,43.09,43.01,43.08,14821.0,42.7009,42.7803,42.7009,42.7704,14821.0
2023-03-02 13:20:00,43.08,43.08,43.02,43.05,18497.0,42.7704,42.7704,42.7108,42.7406,18497.0
2023-03-02 13:30:00,43.05,43.24,43.04,43.16,44058.0,42.7406,42.9292,42.7307,42.8498,44058.0
2023-03-02 13:40:00,43.17,43.2,43.12,43.16,29788.0,42.8597,42.8895,42.8101,42.8498,29788.0
2023-03-02 13:50:00,43.17,43.25,43.15,43.23,21731.0,42.8597,42.9391,42.8399,42.9193,21731.0
2023-03-02 14:00:00,43.24,43.27,43.18,43.21,31896.0,42.9292,42.959,42.8696,42.8994,31896.0
2023-03-02 14:10:00,43.21,43.22,43.13,43.19,27755.0,42.8994,42.9094,42.82,42.8796,27755.0
2023-03-02 14:20:00,43.19,43.2,43.15,43.19,32422.0,42.8796,42.8895,42.8399,42.8796,32422.0
2023-03-02 14:30:00,43.19,43.21,43.13,43.15,31070.0,42.8796,42.8994,42.82,42.8399,31070.0
2023-03-02 14:40:00,43.14,43.18,43.13,43.16,17800.0,42.8299,42.8696,42.82,42.8498,17800.0
2023-03-02 14:50:00,43.16,43.18,43.12,43.15,28175.0,42.8498,42.8696,42.8101,42.8399,28175.0
2023-03-02 15:00:00,43.15,43.22,43.14,43.16,49919.0,42.8399,42.9094,42.8299,42.8498,49919.0
2023-03-02 15:10:00,43.15,43.22,43.13,43.21,31699.0,42.8399,42.9094,42.82,42.8994,31699.0
2023-03-02 15:20:00,43.2,43.3,43.19,43.3,34837.0,42.8895,42.9888,42.8796,42.9888,34837.0
2023-03-02 15:30:00,43.3,43.41,43.25,43.34,89840.0,42.9888,43.098,42.9391,43.0285,89840.0
2023-03-02 15:40:00,43.35,43.39,43.29,43.32,107492.0,43.0384,43.0781,42.9789,43.0086,107492.0
2023-03-02 15:50:00,43.31,43.41,43.24,43.36,434856.0,42.9987,43.098,42.9292,43.0484,434856.0
2023-03-03 09:30:00,43.63,43.63,43.38,43.47,51235.0,43.3164,43.3164,43.0682,43.1576,51235.0
2023-03-03 09:40:00,43.46,43.47,43.16,43.21,46253.0,43.1476,43.1576,42.8498,42.8994,46253.0
2023-03-03 09:50:00,43.21,43.26,43.1,43.17,24610.0,42.8994,42.9491,42.7902,42.8597,24610.0
2023-03-03 10:00:00,43.18,43.22,43.05,43.06,38830.0,42.8696,42.9094,42.7406,42.7505,38830.0
2023-03-03 10:10:00,43.05,43.19,43.05,43.19,29569.0,42.7406,42.8796,42.7406,42.8796,29569.0
2023-03-03 10:20:00,43.2,43.39,43.2,43.34,27513.0,42.8895,43.0781,42.8895,43.0285,27513.0
2023-03-03 10:30:00,43.35,43.5,43.34,43.47,141746.0,43.0384,43.1873,43.0285,43.1576,141746.0
2023-03-03 10:40:00,43.47,43.58,43.45,43.49,38814.0,43.1576,43.2668,43.1377,43.1774,38814.0
2023-03-03 10:50:00,43.48,43.57,43.46,43.55,45039.0,43.1675,43.2568,43.1476,43.237,45039.0
2023-03-03 11:00:00,43.55,43.6,43.54,43.59,23795.0,43.237,43.2866,43.2271,43.2767,23795.0
2023-03-03 11:10:00,43.59,43.61,43.54,43.58,18050.0,43.2767,43.2966,43.2271,43.2668,18050.0
2023-03-03 11:20:00,43.58,43.61,43.54,43.61,27896.0,43.2668,43.2966,43.2271,43.2966,27896.0
2023-03-03 11:30:00,43.61,43.65,43.58,43.64,25705.0,43.2966,43.3363,43.2668,43.3263,25705.0
2023-03-03 11:40:00,43.64,43.69,43.62,43.64,18048.0,43.3263,43.376,43.3065,43.3263,18048.0
2023-03-03 11:50:00,43.64,43.7,43.63,43.64,45246.0,43.3263,43.3859,43.3164,43.3263,45246.0
2023-03-03 12:00:00,43.64,43.66,43.61,43.62,75051.0,43.3263,43.3462,43.2966,43.3065,75051.0
2023-03-03 12:10:00,43.62,43.65,43.62,43.65,23027.0,43.3065,43.3363,43.3065,43.3363,23027.0
2023-03-03 12:20:00,43.65,43.68,43.63,43.65,21296.0,43.3363,43.3661,43.3164,43.3363,21296.0
2023-03-03 12:30:00,43.65,43.69,43.65,43.68,21653.0,43.3363,43.376,43.3363,43.3661,21653.0
2023-03-03 12:40:00,43.69,43.69,43.64,43.65,56119.0,43.376,43.376,43.3263,43.3363,56119.0
2023-03-03 12:50:00,43.66,43.7,43.64,43.68,23303.0,43.3462,43.3859,43.3263,43.3661,23303.0
2023-03-03 13:00:00,43.68,43.73,43.67,43.73,15812.0,43.3661,43.4157,43.3561,43.4157,15812.0
2023-03-03 13:10:00,43.72,43.78,43.71,43.77,22954.0,43.4058,43.4653,43.3958,43.4554,22954.0
2023-03-03 13:20:00,43.77,43.8,43.76,43.79,32504.0,43.4554,43.4852,43.4455,43.4753,32504.0
2023-03-03 13:30:00,43.78,43.81,43.78,43.8,29613.0,43.4653,43.4951,43.4653,43.4852,29613.0
2023-03-03 13:40:00,43.8,43.83,43.79,43.82,48489.0,43.4852,43.515,43.4753,43.505,48489.0
2023-03-03 13:50:00,43.83,43.83,43.76,43.77,32060.0,43.515,43.515,43.4455,43.4554,32060.0
2023-03-03 14:00:00,43.77,43.79,43.63,43.63,25196.0,43.4554,43.4753,43.3164,43.3164,25196.0
2023-03-03 14:10:00,43.62,43.69,43.59,43.59,13815.0,43.3065,43.376,43.2767,43.2767,13815.0
2023-03-03 14:20:00,43.59,43.65,43.58,43.65,17775.0,43.2767,43.3363,43.2668,43.3363,17775.0
2023-03-03 14:30:00,43.64,43.64,43.54,43.54,26907.0,43.3263,43.3263,43.2271,43.2271,26907.0
2023-03-03 14:40:00,43.55,43.65,43.53,43.65,30740.0,43.237,43.3363,43.2171,43.3363,30740.0
2023-03-03 14:50:00,43.65,43.69,43.6,43.67,33804.0,43.3363,43.376,43.2866,43.3561,33804.0
2023-03-03 15:00:00,43.67,43.79,43.67,43.79,37935.0,43.3561,43.4753,43.3561,43.4753,37935.0
2023-03-03 15:10:00,43.79,43.79,43.71,43.76,57756.0,43.4753,43.4753,43.3958,43.4455,57756.0
2023-03-03 15:20:00,43.76,43.79,43.73,43.76,54419.0,43.4455,43.4753,43.4157,43.4455,54419.0
2023-03-03 15:30:00,43.76,43.79,43.74,43.77,110630.0,43.4455,43.4753,43.4256,43.4554,110630.0
2023-03-03 15:40:00,43.77,43.86,43.74,43.8,124548.0,43.4554,43.5448,43.4256,43.4852,124548.0
2023-03-03 15:50:00,43.79,43.9,43.73,43.73,430752.0,43.4753,43.5845,43.4157,43.4157,430752.0
2023-03-06 09:30:00,43.78,43.97,43.66,43.9,28960.0,43.4653,43.654,43.3462,43.5845,28960.0
2023-03-06 09:40:00,43.89,43.99,43.85,43.98,44067.0,43.5745,43.6738,43.5348,43.6639,44067.0
2023-03-06 09:50:00,43.97,44.11,43.97,44.04,73444.0,43.654,43.793,43.654,43.7235,73444.0
2023-03-06 10:00:00,44.04,44.07,43.92,44.05,55711.0,43.7235,43.7533,43.6043,43.7334,55711.0
2023-03-06 10:10:00,44.06,44.12,44.05,44.09,39877.0,43.7433,43.8029,43.7334,43.7731,39877.0
2023-03-06 10:20:00,44.08,44.14,44.03,44.12,82268.0,43.7632,43.8227,43.7135,43.8029,82268.0
2023-03-06 10:30:00,44.13,44.18,44.08,44.12,85572.0,43.8128,43.8625,43.7632,43.8029,85572.0
2023-03-06 10:40:00,44.12,44.15,44.05,44.09,45868.0,43.8029,43.8327,43.7334,43.7731,45868.0
2023-03-06 10:50:00,44.08,44.08,43.78,43.79,35134.0,43.7632,43.7632,43.4653,43.4753,35134.0
2023-03-06 11:00:00,43.79,43.85,43.64,43.65,49066.0,43.4753,43.5348,43.3263,43.3363,49066.0
2023-03-06 11:10:00,43.65,43.83,43.65,43.73,45334.0,43.3363,43.515,43.3363,43.4157,45334.0
2023-03-06 11:20:00,43.71,43.75,43.58,43.59,36592.0,43.3958,43.4356,43.2668,43.2767,36592.0
2023-03-06 11:30:00,43.59,43.65,43.55,43.6,29364.0,43.2767,43.3363,43.237,43.2866,29364.0
2023-03-06 11:40:00,43.6,43.7,43.59,43.69,22465.0,43.2866,43.3859,43.2767,43.376,22465.0
2023-03-06 11:50:00,43.68,43.75,43.65,43.71,29422.0,43.3661,43.4356,43.3363,43.3958,29422.0
2023-03-06 12:00:00,43.7,43.76,43.68,43.73,19478.0,43.3859,43.4455,43.3661,43.4157,19478.0
2023-03-06 12:10:00,43.73,43.75,43.68,43.72,41456.0,43.4157,43.4356,43.3661,43.4058,41456.0
2023-03-06 12:20:00,43.72,43.75,43.66,43.75,21977.0,43.4058,43.4356,43.3462,43.4356,21977.0
2023-03-06 12:30:00,43.75,43.75,43.65,43.65,14673.0,43.4356,43.4356,43.3363,43.3363,14673.0
2023-03-06 12:40:00,43.64,43.69,43.62,43.62,18742.0,43.3263,43.376,43.3065,43.3065,18742.0
2023-03-06 12:50:00,43.61,43.67,43.58,43.65,18300.0,43.2966,43.3561,43.2668,43.3363,18300.0
2023-03-06 13:00:00,43.65,43.67,43.57,43.59,28841.0,43.3363,43.3561,43.2568,43.2767,28841.0
2023-03-06 13:10:00,43.59,43.63,43.5,43.54,139633.0,43.2767,43.3164,43.1873,43.2271,139633.0
2023-03-06 13:20:00,43.54,43.55,43.44,43.48,21353.0,43.2271,43.237,43.1278,43.1675,21353.0
2023-03-06 13:30:00,43.48,43.56,43.46,43.54,23858.0,43.1675,43.2469,43.1476,43.2271,23858.0
2023-03-06 13:40:00,43.54,43.6,43.52,43.55,23738.0,43.2271,43.2866,43.2072,43.237,23738.0
2023-03-06 13:50:00,43.55,43.58,43.53,43.58,21039.0,43.237,43.2668,43.2171,43.2668,21039.0
2023-03-06 14:00:00,43.58,43.63,43.57,43.6,31316.0,43.2668,43.3164,43.2568,43.2866,31316.0
2023-03-06 14:10:00,43.61,43.65,43.59,43.59,29159.0,43.2966,43.3363,43.2767,43.2767,29159.0
2023-03-06 14:20:00,43.6,43.62,43.55,43.6,48265.0,43.2866,43.3065,43.237,43.2866,48265.0
2023-03-06 14:30:00,43.6,43.65,43.59,43.63,33525.0,43.2866,43.3363,43.2767,43.3164,33525.0
2023-03-06 14:40:00,43.63,43.66,43.59,43.59,56106.0,43.3164,43.3462,43.2767,43.2767,56106.0
2023-03-06 14:50:00,43.59,43.64,43.58,43.59,49334.0,43.2767,43.3263,43.2668,43.2767,49334.0
2023-03-06 15:00:00,43.59,43.59,43.52,43.55,61583.0,43.2767,43.2767,43.2072,43.237,61583.0
2023-03-06 15:10:00,43.55,43.6,43.51,43.56,81451.0,43.237,43.2866,43.1973,43.2469,81451.0
2023-03-06 15:20:00,43.55,43.6,43.52,43.57,91206.0,43.237,43.2866,43.2072,43.2568,91206.0
2023-03-06 15:30:00,43.57,43.65,43.53,43.63,114356.0,43.2568,43.3363,43.2171,43.3164,114356.0
2023-03-06 15:40:00,43.63,43.64,43.6,43.62,108592.0,43.3164,43.3263,43.2866,43.3065,108592.0
2023-03-06 15:50:00,43.62,43.77,43.61,43.76,548468.0,43.3065,43.4554,43.2966,43.4455,548468.0
2023-03-07 09:30:00,43.76,43.91,43.75,43.78,39777.0,43.4455,43.5944,43.4356,43.4653,39777.0
2023-03-07 09:40:00,43.8,43.86,43.72,43.83,55694.0,43.4852,43.5448,43.4058,43.515,55694.0
2023-03-07 09:50:00,43.84,43.86,43.73,43.76,26832.0,43.5249,43.5448,43.4157,43.4455,26832.0
2023-03-07 10:00:00,43.75,43.75,43.56,43.59,31809.0,43.4356,43.4356,43.2469,43.2767,31809.0
2023-03-07 10:10:00,43.59,43.75,43.54,43.69,28025.0,43.2767,43.4356,43.2271,43.376,28025.0
2023-03-07 10:20:00,43.69,43.8,43.64,43.77,29744.0,43.376,43.4852,43.3263,43.4554,29744.0
2023-03-07 10:30:00,43.76,43.84,43.72,43.79,51024.0,43.4455,43.5249,43.4058,43.4753,51024.0
2023-03-07 10:40:00,43.79,43.79,43.66,43.78,27527.0,43.4753,43.4753,43.3462,43.4653,27527.0
2023-03-07 10:50:00,43.77,43.77,43.56,43.58,26935.0,43.4554,43.4554,43.2469,43.2668,26935.0
2023-03-07 11:00:00,43.58,43.66,43.56,43.62,34322.0,43.2668,43.3462,43.2469,43.3065,34322.0
2023-03-07 11:10:00,43.63,43.67,43.53,43.59,84535.0,43.3164,43.3561,43.2171,43.2767,84535.0
2023-03-07 11:20:00,43.6,43.62,43.55,43.56,33236.0,43.2866,43.3065,43.237,43.2469,33236.0
2023-03-07 11:30:00,43.55,43.65,43.55,43.65,26980.0,43.237,43.3363,43.237,43.3363,26980.0
2023-03-07 11:40:00,43.65,43.7,43.59,43.68,31914.0,43.3363,43.3859,43.2767,43.3661,31914.0
2023-03-07 11:50:00,43.69,43.72,43.58,43.59,27844.0,43.376,43.4058,43.2668,43.2767,27844.0
2023-03-07 12:00:00,43.59,43.62,43.57,43.6,31231.0,43.2767,43.3065,43.2568,43.2866,31231.0
2023-03-07 12:10:00,43.6,43.65,43.58,43.65,32243.0,43.2866,43.3363,43.2668,43.3363,32243.0
2023-03-07 12:20:00,43.66,43.76,43.65,43.69,32132.0,43.3462,43.4455,43.3363,43.376,32132.0
2023-03-07 12:30:00,43.68,43.76,43.67,43.76,25223.0,43.3661,43.4455,43.3561,43.4455,25223.0
2023-03-07 12:40:00,43.76,43.76,43.69,43.75,31301.0,43.4455,43.4455,43.376,43.4356,31301.0
2023-03-07 12:50:00,43.74,43.76,43.66,43.69,33218.0,43.4256,43.4455,43.3462,43.376,33218.0
2023-03-07 13:00:00,43.68,43.69,43.61,43.64,80080.0,43.3661,43.376,43.2966,43.3263,80080.0
2023-03-07 13:10:00,43.65,43.69,43.6,43.66,53352.0,43.3363,43.376,43.2866,43.3462,53352.0
2023-03-07 13:20:00,43.67,43.68,43.62,43.64,37310.0,43.3561,43.3661,43.3065,43.3263,37310.0
2023-03-07 13:30:00,43.65,43.68,43.6,43.65,41146.0,43.3363,43.3661,43.2866,43.3363,41146.0
2023-03-07 13:40:00,43.65,43.67,43.6,43.64,52482.0,43.3363,43.3561,43.2866,43.3263,52482.0
2023-03-07 13:50:00,43.64,43.64,43.56,43.59,105596.0,43.3263,43.3263,43.2469,43.2767,105596.0
2023-03-07 14:00:00,43.59,43.65,43.57,43.58,40560.0,43.2767,43.3363,43.2568,43.2668,40560.0
2023-03-07 14:10:00,43.58,43.59,43.53,43.59,54561.0,43.2668,43.2767,43.2171,43.2767,54561.0
2023-03-07 14:20:00,43.59,43.59,43.53,43.55,40186.0,43.2767,43.2767,43.2171,43.237,40186.0
2023-03-07 14:30:00,43.55,43.57,43.48,43.48,38456.0,43.237,43.2568,43.1675,43.1675,38456.0
2023-03-07 14:40:00,43.48,43.52,43.45,43.52,83480.0,43.1675,43.2072,43.1377,43.2072,83480.0
2023-03-07 14:50:00,43.51,43.56,43.48,43.54,232844.0,43.1973,43.2469,43.1675,43.2271,232844.0
2023-03-07 15:00:00,43.54,43.57,43.38,43.55,240545.0,43.2271,43.2568,43.0682,43.237,240545.0
2023-03-07 15:10:00,43.55,43.56,43.48,43.52,318649.0,43.237,43.2469,43.1675,43.2072,318649.0
2023-03-07 15:20:00,43.52,43.57,43.47,43.52,104522.0,43.2072,43.2568,43.1576,43.2072,104522.0
2023-03-07 15:30:00,43.52,43.58,43.48,43.55,86575.0,43.2072,43.2668,43.1675,43.237,86575.0
2023-03-07 15:40:00,43.55,43.56,43.44,43.46,112286.0,43.237,43.2469,43.1278,43.1476,112286.0
2023-03-07 15:50:00,43.45,43.47,43.34,43.35,389654.0,43.1377,43.1576,43.0285,43.0384,389654.0
2023-03-08 09:30:00,43.43,43.64,43.27,43.33,32361.0,43.1179,43.3263,42.959,43.0186,32361.0
2023-03-08 09:40:00,43.35,43.48,43.35,43.39,31469.0,43.0384,43.1675,43.0384,43.0781,31469.0
2023-03-08 09:50:00,43.4,43.53,43.35,43.53,47509.0,43.0881,43.2171,43.0384,43.2171,47509.0
2023-03-08 10:00:00,43.53,43.54,43.38,43.5,35663.0,43.2171,43.2271,43.0682,43.1873,35663.0
2023-03-08 10:10:00,43.5,43.59,43.41,43.42,17143.0,43.1873,43.2767,43.098,43.1079,17143.0
2023-03-08 10:20:00,43.46,43.62,43.4,43.54,124625.0,43.1476,43.3065,43.0881,43.2271,124625.0
2023-03-08 10:30:00,43.55,43.7,43.54,43.68,85981.0,43.237,43.3859,43.2271,43.3661,85981.0
2023-03-08 10:40:00,43.68,43.69,43.53,43.55,40501.0,43.3661,43.376,43.2171,43.237,40501.0
2023-03-08 10:50:00,43.55,43.58,43.43,43.46,78530.0,43.237,43.2668,43.1179,43.1476,78530.0
2023-03-08 11:00:00,43.46,43.47,43.19,43.2,172860.0,43.1476,43.1576,42.8796,42.8895,172860.0
2023-03-08 11:10:00,43.2,43.4,43.18,43.38,52527.0,42.8895,43.0881,42.8696,43.0682,52527.0
2023-03-08 11:20:00,43.39,43.41,43.33,43.35,20188.0,43.0781,43.098,43.0186,43.0384,20188.0
2023-03-08 11:30:00,43.38,43.46,43.32,43.35,63516.0,43.0682,43.1476,43.0086,43.0384,63516.0
2023-03-08 11:40:00,43.34,43.5,43.33,43.48,16846.0,43.0285,43.1873,43.0186,43.1675,16846.0
2023-03-08 11:50:00,43.47,43.5,43.45,43.5,19879.0,43.1576,43.1873,43.1377,43.1873,19879.0
2023-03-08 12:00:00,43.5,43.52,43.39,43.39,31133.0,43.1873,43.2072,43.0781,43.0781,31133.0
2023-03-08 12:10:00,43.38,43.4,43.34,43.4,22808.0,43.0682,43.0881,43.0285,43.0881,22808.0
2023-03-08 12:20:00,43.4,43.4,43.27,43.27,13483.0,43.0881,43.0881,42.959,42.959,13483.0
2023-03-08 12:30:00,43.27,43.33,43.2,43.33,26089.0,42.959,43.0186,42.8895,43.0186,26089.0
2023-03-08 12:40:00,43.34,43.35,43.3,43.32,16097.0,43.0285,43.0384,42.9888,43.0086,16097.0
2023-03-08 12:50:00,43.32,43.37,43.3,43.37,32997.0,43.0086,43.0583,42.9888,43.0583,32997.0
2023-03-08 13:00:00,43.36,43.38,43.3,43.36,47571.0,43.0484,43.0682,42.9888,43.0484,47571.0
2023-03-08 13:10:00,43.37,43.38,43.33,43.37,35993.0,43.0583,43.0682,43.0186,43.0583,35993.0
2023-03-08 13:20:00,43.37,43.38,43.26,43.26,23305.0,43.0583,43.0682,42.9491,42.9491,23305.0
2023-03-08 13:30:00,43.26,43.29,43.11,43.13,21069.0,42.9491,42.9789,42.8002,42.82,21069.0
2023-03-08 13:40:00,43.13,43.2,43.12,43.16,20964.0,42.82,42.8895,42.8101,42.8498,20964.0
2023-03-08 13:50:00,43.16,43.22,43.13,43.18,13671.0,42.8498,42.9094,42.82,42.8696,13671.0
2023-03-08 14:00:00,43.18,43.28,43.17,43.28,31021.0,42.8696,42.9689,42.8597,42.9689,31021.0
2023-03-08 14:10:00,43.28,43.32,43.27,43.3,33259.0,42.9689,43.0086,42.959,42.9888,33259.0
2023-03-08 14:20:00,43.3,43.33,43.25,43.26,32425.0,42.9888,43.0186,42.9391,42.9491,32425.0
2023-03-08 14:30:00,43.26,43.31,43.26,43.3,22543.0,42.9491,42.9987,42.9491,42.9888,22543.0
2023-03-08 14:40:00,43.29,43.31,43.27,43.3,32257.0,42.9789,42.9987,42.959,42.9888,32257.0
2023-03-08 14:50:00,43.3,43.32,43.29,43.32,31205.0,42.9888,43.0086,42.9789,43.0086,31205.0
2023-03-08 15:00:00,43.32,43.37,43.31,43.34,63166.0,43.0086,43.0583,42.9987,43.0285,63166.0
2023-03-08 15:10:00,43.34,43.4,43.33,43.38,53338.0,43.0285,43.0881,43.0186,43.0682,53338.0
2023-03-08 15:20:00,43.38,43.42,43.3,43.41,113058.0,43.0682,43.1079,42.9888,43.098,113058.0
2023-03-08 15:30:00,43.41,43.56,43.41,43.55,138160.0,43.098,43.2469,43.098,43.237,138160.0
2023-03-08 15:40:00,43.55,43.65,43.54,43.62,154531.0,43.237,43.3363,43.2271,43.3065,154531.0
2023-03-08 15:50:00,43.62,43.74,43.6,43.72,513225.0,43.3065,43.4256,43.2866,43.4058,513225.0
2023-03-09 09:30:00,43.98,43.98,43.67,43.72,71298.0,43.6639,43.6639,43.3561,43.4058,71298.0
2023-03-09 09:40:00,43.73,43.78,43.65,43.65,372995.0,43.4157,43.4653,43.3363,43.3363,372995.0
2023-03-09 09:50:00,43.65,43.65,43.47,43.5,38751.0,43.3363,43.3363,43.1576,43.1873,38751.0
2023-03-09 10:00:00,43.5,43.52,43.32,43.34,89759.0,43.1873,43.2072,43.0086,43.0285,89759.0
2023-03-09 10:10:00,43.35,43.36,43.23,43.32,54644.0,43.0384,43.0484,42.9193,43.0086,54644.0
2023-03-09 10:20:00,43.31,43.32,43.03,43.11,110692.0,42.9987,43.0086,42.7207,42.8002,110692.0
2023-03-09 10:30:00,43.12,43.31,43.12,43.25,32168.0,42.8101,42.9987,42.8101,42.9391,32168.0
2023-03-09 10:40:00,43.25,43.28,43.21,43.22,40694.0,42.9391,42.9689,42.8994,42.9094,40694.0
2023-03-09 10:50:00,43.22,43.23,42.97,42.98,59641.0,42.9094,42.9193,42.6612,42.6711,59641.0
2023-03-09 11:00:00,42.98,43.0,42.85,42.96,67122.0,42.6711,42.6909,42.542,42.6512,67122.0
2023-03-09 11:10:00,42.96,42.98,42.91,42.94,94975.0,42.6512,42.6711,42.6016,42.6314,94975.0
2023-03-09 11:20:00,42.93,42.95,42.88,42.89,29184.0,42.6214,42.6413,42.5718,42.5817,29184.0
2023-03-09 11:30:00,42.9,42.9,42.71,42.73,70235.0,42.5917,42.5917,42.403,42.4229,70235.0
2023-03-09 11:40:00,42.72,42.78,42.61,42.78,55677.0,42.413,42.4725,42.3037,42.4725,55677.0
2023-03-09 11:50:00,42.79,42.83,42.57,42.59,88859.0,42.4825,42.5222,42.264,42.2839,88859.0
2023-03-09 12:00:00,42.58,42.58,42.4,42.43,58405.0,42.274,42.274,42.0953,42.125,58405.0
2023-03-09 12:10:00,42.47,42.5,42.32,42.37,58539.0,42.1648,42.1945,42.0158,42.0655,58539.0
2023-03-09 12:20:00,42.37,42.44,42.34,42.43,89632.0,42.0655,42.135,42.0357,42.125,89632.0
2023-03-09 12:30:00,42.43,42.51,42.41,42.42,45957.0,42.125,42.2045,42.1052,42.1151,45957.0
2023-03-09 12:40:00,42.43,42.47,42.38,42.4,32318.0,42.125,42.1648,42.0754,42.0953,32318.0
2023-03-09 12:50:00,42.4,42.48,42.38,42.47,27380.0,42.0953,42.1747,42.0754,42.1648,27380.0
2023-03-09 13:00:00,42.46,42.54,42.45,42.52,41894.0,42.1548,42.2342,42.1449,42.2144,41894.0
2023-03-09 13:10:00,42.52,42.57,42.37,42.4,110283.0,42.2144,42.264,42.0655,42.0953,110283.0
2023-03-09 13:20:00,42.39,42.44,42.35,42.41,36775.0,42.0853,42.135,42.0456,42.1052,36775.0
2023-03-09 13:30:00,42.41,42.45,42.34,42.45,37745.0,42.1052,42.1449,42.0357,42.1449,37745.0
2023-03-09 13:40:00,42.48,42.52,42.34,42.36,43219.0,42.1747,42.2144,42.0357,42.0555,43219.0
2023-03-09 13:50:00,42.36,42.4,42.32,42.33,65973.0,42.0555,42.0953,42.0158,42.0258,65973.0
2023-03-09 14:00:00,42.32,42.32,42.17,42.23,53627.0,42.0158,42.0158,41.8669,41.9265,53627.0
2023-03-09 14:10:00,42.23,42.29,42.15,42.27,41174.0,41.9265,41.986,41.8471,41.9662,41174.0
2023-03-09 14:20:00,42.28,42.4,42.25,42.36,34936.0,41.9761,42.0953,41.9463,42.0555,34936.0
2023-03-09 14:30:00,42.35,42.37,42.28,42.3,60764.0,42.0456,42.0655,41.9761,41.996,60764.0
2023-03-09 14:40:00,42.3,42.44,42.29,42.36,53327.0,41.996,42.135,41.986,42.0555,53327.0
2023-03-09 14:50:00,42.35,42.36,42.29,42.29,68793.0,42.0456,42.0555,41.986,41.986,68793.0
2023-03-09 15:00:00,42.29,42.33,42.14,42.17,51931.0,41.986,42.0258,41.8371,41.8669,51931.0
2023-03-09 15:10:00,42.17,42.21,41.98,41.98,173029.0,41.8669,41.9066,41.6783,41.6783,173029.0
2023-03-09 15:20:00,41.99,42.06,41.87,41.97,51563.0,41.6882,41.7577,41.5691,41.6683,51563.0
2023-03-09 15:30:00,41.96,42.08,41.93,42.07,64439.0,41.6584,41.7776,41.6286,41.7676,64439.0
2023-03-09 15:40:00,42.07,42.15,42.02,42.03,167827.0,41.7676,41.8471,41.718,41.7279,167827.0
2023-03-09 15:50:00,42.03,42.13,41.97,42.06,768287.0,41.7279,41.8272,41.6683,41.7577,768287.0
2023-03-10 09:30:00,41.96,42.0,41.56,41.59,65951.0,41.6584,41.6981,41.2613,41.2911,65951.0
2023-03-10 09:40:00,41.6,41.72,41.33,41.36,50908.0,41.301,41.4201,41.0329,41.0627,50908.0
2023-03-10 09:50:00,41.34,41.54,41.23,41.46,45940.0,41.0429,41.2414,40.9337,41.162,45940.0
2023-03-10 10:00:00,41.46,41.73,41.46,41.73,49155.0,41.162,41.4301,41.162,41.4301,49155.0
2023-03-10 10:10:00,41.71,41.71,41.36,41.36,65060.0,41.4102,41.4102,41.0627,41.0627,65060.0
2023-03-10 10:20:00,41.36,41.64,41.34,41.51,38308.0,41.0627,41.3407,41.0429,41.2117,38308.0
2023-03-10 10:30:00,41.49,41.72,41.49,41.63,14655.0,41.1918,41.4201,41.1918,41.3308,14655.0
2023-03-10 10:40:00,41.65,41.65,41.27,41.3,46754.0,41.3506,41.3506,40.9734,41.0032,46754.0
2023-03-10 10:50:00,41.28,41.55,41.18,41.54,46716.0,40.9833,41.2514,40.884,41.2414,46716.0
2023-03-10 11:00:00,41.54,41.59,41.47,41.58,22034.0,41.2414,41.2911,41.1719,41.2811,22034.0
2023-03-10 11:10:00,41.58,41.72,41.57,41.63,29559.0,41.2811,41.4201,41.2712,41.3308,29559.0
2023-03-10 11:20:00,41.62,41.73,41.6,41.72,17072.0,41.3209,41.4301,41.301,41.4201,17072.0
2023-03-10 11:30:00,41.72,41.8,41.67,41.68,35677.0,41.4201,41.4996,41.3705,41.3804,35677.0
2023-03-10 11:40:00,41.72,41.74,41.31,41.37,62375.0,41.4201,41.44,41.0131,41.0727,62375.0
2023-03-10 11:50:00,41.37,41.37,41.03,41.03,66457.0,41.0727,41.0727,40.7351,40.7351,66457.0
2023-03-10 12:00:00,41.04,41.15,40.91,40.92,88020.0,40.745,40.8542,40.616,40.6259,88020.0
2023-03-10 12:10:00,40.91,41.04,40.9,40.99,60917.0,40.616,40.745,40.606,40.6954,60917.0
2023-03-10 12:20:00,40.98,41.0,40.85,40.92,88292.0,40.6855,40.7053,40.5564,40.6259,88292.0
2023-03-10 12:30:00,40.91,41.09,40.9,41.02,46106.0,40.616,40.7947,40.606,40.7252,46106.0
2023-03-10 12:40:00,41.02,41.02,40.86,40.87,71794.0,40.7252,40.7252,40.5663,40.5763,71794.0
2023-03-10 12:50:00,40.87,40.88,40.72,40.74,63840.0,40.5763,40.5862,40.4273,40.4472,63840.0
2023-03-10 13:00:00,40.75,40.81,40.64,40.69,62663.0,40.4571,40.5167,40.3479,40.3975,62663.0
2023-03-10 13:10:00,40.69,40.69,40.5,40.51,109874.0,40.3975,40.3975,40.2089,40.2188,109874.0
2023-03-10 13:20:00,40.52,40.56,40.4,40.42,53237.0,40.2288,40.2685,40.1096,40.1295,53237.0
2023-03-10 13:30:00,40.43,40.5,40.39,40.41,46637.0,40.1394,40.2089,40.0997,40.1196,46637.0
2023-03-10 13:40:00,40.41,40.49,40.37,40.4,76523.0,40.1196,40.199,40.0798,40.1096,76523.0
2023-03-10 13:50:00,40.4,40.4,40.31,40.39,40146.0,40.1096,40.1096,40.0203,40.0997,40146.0
2023-03-10 14:00:00,40.4,40.67,40.4,40.67,81580.0,40.1096,40.3777,40.1096,40.3777,81580.0
2023-03-10 14:10:00,40.67,40.74,40.5,40.58,33729.0,40.3777,40.4472,40.2089,40.2883,33729.0
2023-03-10 14:20:00,40.59,40.72,40.55,40.69,136811.0,40.2983,40.4273,40.2586,40.3975,136811.0
2023-03-10 14:30:00,40.69,41.0,40.69,40.95,93656.0,40.3975,40.7053,40.3975,40.6557,93656.0
2023-03-10 14:40:00,40.93,41.09,40.81,41.09,52055.0,40.6358,40.7947,40.5167,40.7947,52055.0
2023-03-10 14:50:00,41.07,41.08,40.88,40.93,45439.0,40.7748,40.7847,40.5862,40.6358,45439.0
2023-03-10 15:00:00,40.94,40.96,40.81,40.92,89489.0,40.6457,40.6656,40.5167,40.6259,89489.0
2023-03-10 15:10:00,40.92,40.97,40.82,40.82,69600.0,40.6259,40.6755,40.5266,40.5266,69600.0
2023-03-10 15:20:00,40.81,40.93,40.76,40.91,68199.0,40.5167,40.6358,40.467,40.616,68199.0
2023-03-10 15:30:00,40.91,40.92,40.8,40.8,137461.0,40.616,40.6259,40.5068,40.5068,137461.0
2023-03-10 15:40:00,40.81,40.81,40.68,40.74,98526.0,40.5167,40.5167,40.3876,40.4472,98526.0
2023-03-10 15:50:00,40.73,40.87,40.71,40.86,401157.0,40.4373,40.5763,40.4174,40.5663,401157.0
2023-03-13 09:30:00,40.27,40.27,39.62,39.71,88391.0,39.9806,39.9806,39.3352,39.4246,88391.0
2023-03-13 09:40:00,39.78,39.99,39.61,39.93,71259.0,39.4941,39.7026,39.3253,39.643,71259.0
2023-03-13 09:50:00,39.92,40.08,39.74,39.92,43680.0,39.6331,39.7919,39.4544,39.6331,43680.0
2023-03-13 10:00:00,39.93,40.12,39.81,40.02,65269.0,39.643,39.8316,39.5239,39.7324,65269.0
2023-03-13 10:10:00,40.05,40.08,39.88,39.89,65544.0,39.7621,39.7919,39.5934,39.6033,65544.0
2023-03-13 10:20:00,39.89,40.08,39.66,39.72,121080.0,39.6033,39.7919,39.3749,39.4345,121080.0
2023-03-13 10:30:00,39.72,40.11,39.72,40.1,51690.0,39.4345,39.8217,39.4345,39.8118,51690.0
2023-03-13 10:40:00,40.1,40.19,39.97,40.12,40848.0,39.8118,39.9011,39.6827,39.8316,40848.0
2023-03-13 10:50:00,40.12,40.37,39.96,40.32,40295.0,39.8316,40.0798,39.6728,40.0302,40295.0
2023-03-13 11:00:00,40.32,40.45,40.24,40.42,41484.0,40.0302,40.1593,39.9508,40.1295,41484.0
2023-03-13 11:10:00,40.41,40.59,40.39,40.42,41319.0,40.1196,40.2983,40.0997,40.1295,41319.0
2023-03-13 11:20:00,40.43,40.52,40.28,40.46,56333.0,40.1394,40.2288,39.9905,40.1692,56333.0
2023-03-13 11:30:00,40.45,40.49,40.26,40.27,42317.0,40.1593,40.199,39.9706,39.9806,42317.0
2023-03-13 11:40:00,40.29,40.56,40.28,40.53,38973.0,40.0004,40.2685,39.9905,40.2387,38973.0
2023-03-13 11:50:00,40.53,40.53,40.23,40.38,27487.0,40.2387,40.2387,39.9409,40.0898,27487.0
2023-03-13 12:00:00,40.38,40.62,40.29,40.3,74939.0,40.0898,40.328,40.0004,40.0103,74939.0
2023-03-13 12:10:00,40.3,40.31,40.05,40.11,61920.0,40.0103,40.0203,39.7621,39.8217,61920.0
2023-03-13 12:20:00,40.12,40.15,39.98,40.1,58065.0,39.8316,39.8614,39.6926,39.8118,58065.0
2023-03-13 12:30:00,40.1,40.1,39.91,40.03,59274.0,39.8118,39.8118,39.6232,39.7423,59274.0
2023-03-13 12:40:00,40.04,40.13,39.82,39.86,28579.0,39.7522,39.8416,39.5338,39.5735,28579.0
2023-03-13 12:50:00,39.82,39.86,39.75,39.84,33474.0,39.5338,39.5735,39.4643,39.5537,33474.0
2023-03-13 13:00:00,39.85,39.88,39.69,39.85,45056.0,39.5636,39.5934,39.4047,39.5636,45056.0
2023-03-13 13:10:00,39.86,40.05,39.82,40.02,45330.0,39.5735,39.7621,39.5338,39.7324,45330.0
2023-03-13 13:20:00,40.01,40.06,39.96,40.01,40389.0,39.7224,39.7721,39.6728,39.7224,40389.0
2023-03-13 13:30:00,40.0,40.21,39.96,40.17,39136.0,39.7125,39.921,39.6728,39.8813,39136.0
2023-03-13 13:40:00,40.18,40.2,40.1,40.14,35528.0,39.8912,39.9111,39.8118,39.8515,35528.0
2023-03-13 13:50:00,40.13,40.25,40.1,40.24,51515.0,39.8416,39.9607,39.8118,39.9508,51515.0
2023-03-13 14:00:00,40.26,40.32,40.23,40.3,37952.0,39.9706,40.0302,39.9409,40.0103,37952.0
2023-03-13 14:10:00,40.29,40.41,40.27,40.35,47139.0,40.0004,40.1196,39.9806,40.06,47139.0
2023-03-13 14:20:00,40.35,40.4,40.26,40.34,52159.0,40.06,40.1096,39.9706,40.0501,52159.0
2023-03-13 14:30:00,40.36,40.46,40.22,40.25,62826.0,40.0699,40.1692,39.9309,39.9607,62826.0
2023-03-13 14:40:00,40.25,40.33,40.15,40.2,57014.0,39.9607,40.0401,39.8614,39.9111,57014.0
2023-03-13 14:50:00,40.18,40.3,40.16,40.28,53800.0,39.8912,40.0103,39.8714,39.9905,53800.0
2023-03-13 15:00:00,40.27,40.36,40.22,40.25,51491.0,39.9806,40.0699,39.9309,39.9607,51491.0
2023-03-13 15:10:00,40.25,40.34,40.24,40.25,60823.0,39.9607,40.0501,39.9508,39.9607,60823.0
2023-03-13 15:20:00,40.25,40.25,40.02,40.09,100747.0,39.9607,39.9607,39.7324,39.8019,100747.0
2023-03-13 15:30:00,40.09,40.14,40.01,40.11,84028.0,39.8019,39.8515,39.7224,39.8217,84028.0
2023-03-13 15:40:00,40.12,40.18,40.08,40.09,145053.0,39.8316,39.8912,39.7919,39.8019,145053.0
2023-03-13 15:50:00,40.09,40.13,39.91,40.02,564501.0,39.8019,39.8416,39.6232,39.7324,564501.0
2023-03-14 09:30:00,40.8,40.96,40.64,40.8,76749.0,40.5068,40.6656,40.3479,40.5068,76749.0
2023-03-14 09:40:00,40.8,41.14,40.77,41.07,83175.0,40.5068,40.8443,40.477,40.7748,83175.0
2023-03-14 09:50:00,41.06,41.09,40.81,40.99,36121.0,40.7649,40.7947,40.5167,40.6954,36121.0
2023-03-14 10:00:00,40.96,40.99,40.79,40.89,40392.0,40.6656,40.6954,40.4968,40.5961,40392.0
2023-03-14 10:10:00,40.9,41.13,40.82,41.02,49282.0,40.606,40.8344,40.5266,40.7252,49282.0
2023-03-14 10:20:00,41.02,41.27,41.02,41.14,75210.0,40.7252,40.9734,40.7252,40.8443,75210.0
2023-03-14 10:30:00,41.16,41.21,41.07,41.09,81580.0,40.8642,40.9138,40.7748,40.7947,81580.0
2023-03-14 10:40:00,41.09,41.24,41.05,41.22,41913.0,40.7947,40.9436,40.755,40.9237,41913.0
2023-03-14 10:50:00,41.22,41.23,41.02,41.04,31119.0,40.9237,40.9337,40.7252,40.745,31119.0
2023-03-14 11:00:00,41.04,41.11,40.99,40.99,37757.0,40.745,40.8145,40.6954,40.6954,37757.0
2023-03-14 11:10:00,40.99,41.14,40.97,41.14,69071.0,40.6954,40.8443,40.6755,40.8443,69071.0
2023-03-14 11:20:00,41.16,41.24,41.1,41.12,35176.0,40.8642,40.9436,40.8046,40.8245,35176.0
2023-03-14 11:30:00,41.12,41.19,41.11,41.16,90134.0,40.8245,40.894,40.8145,40.8642,90134.0
2023-03-14 11:40:00,41.19,41.19,41.04,41.06,43374.0,40.894,40.894,40.745,40.7649,43374.0
2023-03-14 11:50:00,41.06,41.12,41.04,41.04,26166.0,40.7649,40.8245,40.745,40.745,26166.0
2023-03-14 12:00:00,41.03,41.09,40.91,40.96,35474.0,40.7351,40.7947,40.616,40.6656,35474.0
2023-03-14 12:10:00,40.96,40.97,40.89,40.96,59587.0,40.6656,40.6755,40.5961,40.6656,59587.0
2023-03-14 12:20:00,40.96,40.96,40.79,40.81,30324.0,40.6656,40.6656,40.4968,40.5167,30324.0
2023-03-14 12:30:00,40.82,40.93,40.81,40.93,55918.0,40.5266,40.6358,40.5167,40.6358,55918.0
2023-03-14 12:40:00,40.91,40.94,40.85,40.92,48444.0,40.616,40.6457,40.5564,40.6259,48444.0
2023-03-14 12:50:00,40.93,40.94,40.78,40.83,27359.0,40.6358,40.6457,40.4869,40.5365,27359.0
2023-03-14 13:00:00,40.82,40.85,40.68,40.69,36986.0,40.5266,40.5564,40.3876,40.3975,36986.0
2023-03-14 13:10:00,40.69,40.69,40.45,40.54,52130.0,40.3975,40.3975,40.1593,40.2486,52130.0
2023-03-14 13:20:00,40.53,40.58,40.43,40.56,63715.0,40.2387,40.2883,40.1394,40.2685,63715.0
2023-03-14 13:30:00,40.54,40.55,40.44,40.55,55094.0,40.2486,40.2586,40.1493,40.2586,55094.0
2023-03-14 13:40:00,40.55,40.59,40.41,40.5,32400.0,40.2586,40.2983,40.1196,40.2089,32400.0
2023-03-14 13:50:00,40.5,40.58,40.47,40.52,45235.0,40.2089,40.2883,40.1791,40.2288,45235.0
2023-03-14 14:00:00,40.52,40.57,40.4,40.5,42662.0,40.2288,40.2784,40.1096,40.2089,42662.0
2023-03-14 14:10:00,40.5,40.58,40.45,40.58,53760.0,40.2089,40.2883,40.1593,40.2883,53760.0
2023-03-14 14:20:00,40.58,40.66,40.55,40.62,67773.0,40.2883,40.3678,40.2586,40.328,67773.0
2023-03-14 14:30:00,40.62,40.67,40.59,40.62,77136.0,40.328,40.3777,40.2983,40.328,77136.0
2023-03-14 14:40:00,40.62,40.7,40.58,40.64,39060.0,40.328,40.4075,40.2883,40.3479,39060.0
2023-03-14 14:50:00,40.64,40.69,40.56,40.58,48147.0,40.3479,40.3975,40.2685,40.2883,48147.0
2023-03-14 15:00:00,40.58,40.59,40.31,40.36,62729.0,40.2883,40.2983,40.0203,40.0699,62729.0
2023-03-14 15:10:00,40.36,40.43,40.29,40.42,60625.0,40.0699,40.1394,40.0004,40.1295,60625.0
2023-03-14 15:20:00,40.44,40.46,40.33,40.37,59557.0,40.1493,40.1692,40.0401,40.0798,59557.0
2023-03-14 15:30:00,40.38,40.59,40.36,40.52,67331.0,40.0898,40.2983,40.0699,40.2288,67331.0
2023-03-14 15:40:00,40.52,40.59,40.49,40.58,167072.0,40.2288,40.2983,40.199,40.2883,167072.0
2023-03-14 15:50:00,40.58,40.83,40.58,40.76,357800.0,40.2883,40.5365,40.2883,40.467,357800.0
2023-03-15 09:30:00,39.77,39.9,39.5,39.65,55681.0,39.4842,39.6132,39.2161,39.365,55681.0
2023-03-15 09:40:00,39.65,39.7,39.27,39.4,95524.0,39.365,39.4147,38.9878,39.1168,95524.0
2023-03-15 09:50:00,39.4,39.45,39.13,39.29,50905.0,39.1168,39.1665,38.8488,39.0076,50905.0
2023-03-15 10:00:00,39.29,39.44,39.19,39.35,46589.0,39.0076,39.1565,38.9083,39.0672,46589.0
2023-03-15 10:10:00,39.36,39.42,39.26,39.37,77758.0,39.0771,39.1367,38.9778,39.087,77758.0
2023-03-15 10:20:00,39.39,39.43,39.18,39.27,55513.0,39.1069,39.1466,38.8984,38.9878,55513.0
2023-03-15 10:30:00,39.26,39.32,39.09,39.15,37998.0,38.9778,39.0374,38.809,38.8686,37998.0
2023-03-15 10:40:00,39.16,39.23,39.06,39.07,37015.0,38.8785,38.948,38.7793,38.7892,37015.0
2023-03-15 10:50:00,39.07,39.11,38.95,39.1,93322.0,38.7892,38.8289,38.6701,38.819,93322.0
2023-03-15 11:00:00,39.11,39.15,39.01,39.03,43330.0,38.8289,38.8686,38.7296,38.7495,43330.0
2023-03-15 11:10:00,39.03,39.18,39.01,39.16,39721.0,38.7495,38.8984,38.7296,38.8785,39721.0
2023-03-15 11:20:00,39.15,39.15,38.96,38.96,21922.0,38.8686,38.8686,38.68,38.68,21922.0
2023-03-15 11:30:00,38.96,38.96,38.76,38.78,41809.0,38.68,38.68,38.4814,38.5013,41809.0
2023-03-15 11:40:00,38.76,38.89,38.69,38.7,39875.0,38.4814,38.6105,38.4119,38.4218,39875.0
2023-03-15 11:50:00,38.71,38.71,38.52,38.54,28441.0,38.4318,38.4318,38.2431,38.263,28441.0
2023-03-15 12:00:00,38.55,38.61,38.36,38.37,30320.0,38.2729,38.3325,38.0843,38.0942,30320.0
2023-03-15 12:10:00,38.36,38.46,38.34,38.36,27482.0,38.0843,38.1836,38.0644,38.0843,27482.0
2023-03-15 12:20:00,38.35,38.4,38.27,38.37,32817.0,38.0744,38.124,37.9949,38.0942,32817.0
2023-03-15 12:30:00,38.36,38.42,38.21,38.22,36060.0,38.0843,38.1439,37.9354,37.9453,36060.0
2023-03-15 12:40:00,38.22,38.35,38.17,38.34,42408.0,37.9453,38.0744,37.8957,38.0644,42408.0
2023-03-15 12:50:00,38.34,38.35,38.21,38.31,71277.0,38.0644,38.0744,37.9354,38.0347,71277.0
2023-03-15 13:00:00,38.31,38.43,38.29,38.41,103252.0,38.0347,38.1538,38.0148,38.1339,103252.0
2023-03-15 13:10:00,38.41,38.62,38.39,38.57,48674.0,38.1339,38.3424,38.1141,38.2928,48674.0
2023-03-15 13:20:00,38.56,38.61,38.5,38.6,39296.0,38.2829,38.3325,38.2233,38.3226,39296.0
2023-03-15 13:30:00,38.6,38.66,38.51,38.58,55308.0,38.3226,38.3821,38.2332,38.3027,55308.0
2023-03-15 13:40:00,38.59,38.59,38.5,38.53,48637.0,38.3126,38.3126,38.2233,38.2531,48637.0
2023-03-15 13:50:00,38.52,38.67,38.51,38.66,42862.0,38.2431,38.3921,38.2332,38.3821,42862.0
2023-03-15 14:00:00,38.67,38.69,38.59,38.65,37481.0,38.3921,38.4119,38.3126,38.3722,37481.0
2023-03-15 14:10:00,38.66,38.76,38.63,38.75,43842.0,38.3821,38.4814,38.3524,38.4715,43842.0
2023-03-15 14:20:00,38.74,39.16,38.73,39.07,69648.0,38.4616,38.8785,38.4516,38.7892,69648.0
2023-03-15 14:30:00,39.09,39.18,39.03,39.11,65807.0,38.809,38.8984,38.7495,38.8289,65807.0
2023-03-15 14:40:00,39.09,39.17,39.06,39.07,97593.0,38.809,38.8885,38.7793,38.7892,97593.0
2023-03-15 14:50:00,39.08,39.21,39.03,39.16,91298.0,38.7991,38.9282,38.7495,38.8785,91298.0
2023-03-15 15:00:00,39.16,39.23,39.12,39.12,87940.0,38.8785,38.948,38.8388,38.8388,87940.0
2023-03-15 15:10:00,39.13,39.24,39.09,39.2,68456.0,38.8488,38.958,38.809,38.9183,68456.0
2023-03-15 15:20:00,39.18,39.33,39.15,39.3,116781.0,38.8984,39.0473,38.8686,39.0175,116781.0
2023-03-15 15:30:00,39.3,39.34,39.2,39.25,89779.0,39.0175,39.0572,38.9183,38.9679,89779.0
2023-03-15 15:40:00,39.25,39.29,39.13,39.21,124236.0,38.9679,39.0076,38.8488,38.9282,124236.0
2023-03-15 15:50:00,39.21,39.43,39.15,39.4,423027.0,38.9282,39.1466,38.8686,39.1168,423027.0
2023-03-16 09:30:00,39.3,39.3,38.83,39.14,48977.0,39.0175,39.0175,38.5509,38.8587,48977.0
2023-03-16 09:40:00,39.15,39.33,39.14,39.19,50316.0,38.8686,39.0473,38.8587,38.9083,50316.0
2023-03-16 09:50:00,39.18,39.43,39.09,39.43,47434.0,38.8984,39.1466,38.809,39.1466,47434.0
2023-03-16 10:00:00,39.42,39.44,39.16,39.16,55529.0,39.1367,39.1565,38.8785,38.8785,55529.0
2023-03-16 10:10:00,39.18,39.21,38.98,39.0,37225.0,38.8984,38.9282,38.6998,38.7197,37225.0
2023-03-16 10:20:00,39.0,39.14,38.95,39.12,27891.0,38.7197,38.8587,38.6701,38.8388,27891.0
2023-03-16 10:30:00,39.15,39.31,39.15,39.3,25682.0,38.8686,39.0275,38.8686,39.0175,25682.0
2023-03-16 10:40:00,39.3,39.57,39.23,39.54,55379.0,39.0175,39.2856,38.948,39.2558,55379.0
2023-03-16 10:50:00,39.55,39.87,39.55,39.84,47558.0,39.2657,39.5834,39.2657,39.5537,47558.0
2023-03-16 11:00:00,39.84,40.0,39.8,39.93,70556.0,39.5537,39.7125,39.5139,39.643,70556.0
2023-03-16 11:10:00,39.93,39.98,39.78,39.84,24980.0,39.643,39.6926,39.4941,39.5537,24980.0
2023-03-16 11:20:00,39.84,40.0,39.83,39.94,46058.0,39.5537,39.7125,39.5437,39.6529,46058.0
2023-03-16 11:30:00,39.94,39.96,39.83,39.89,26921.0,39.6529,39.6728,39.5437,39.6033,26921.0
2023-03-16 11:40:00,39.9,40.12,39.89,40.12,36987.0,39.6132,39.8316,39.6033,39.8316,36987.0
2023-03-16 11:50:00,40.1,40.19,40.07,40.12,38861.0,39.8118,39.9011,39.782,39.8316,38861.0
2023-03-16 12:00:00,40.12,40.14,40.05,40.06,43249.0,39.8316,39.8515,39.7621,39.7721,43249.0
2023-03-16 12:10:00,40.08,40.21,39.97,40.2,67393.0,39.7919,39.921,39.6827,39.9111,67393.0
2023-03-16 12:20:00,40.2,40.26,40.13,40.15,59100.0,39.9111,39.9706,39.8416,39.8614,59100.0
2023-03-16 12:30:00,40.16,40.19,40.05,40.07,33486.0,39.8714,39.9011,39.7621,39.782,33486.0
2023-03-16 12:40:00,40.07,40.2,40.05,40.2,29611.0,39.782,39.9111,39.7621,39.9111,29611.0
2023-03-16 12:50:00,40.2,40.4,40.2,40.36,69922.0,39.9111,40.1096,39.9111,40.0699,69922.0
2023-03-16 13:00:00,40.36,40.51,40.35,40.43,46738.0,40.0699,40.2188,40.06,40.1394,46738.0
2023-03-16 13:10:00,40.43,40.52,40.4,40.42,81540.0,40.1394,40.2288,40.1096,40.1295,81540.0
2023-03-16 13:20:00,40.42,40.55,40.39,40.53,51017.0,40.1295,40.2586,40.0997,40.2387,51017.0
2023-03-16 13:30:00,40.52,40.53,40.37,40.39,30885.0,40.2288,40.2387,40.0798,40.0997,30885.0
2023-03-16 13:40:00,40.4,40.43,40.34,40.39,26011.0,40.1096,40.1394,40.0501,40.0997,26011.0
2023-03-16 13:50:00,40.37,40.37,40.28,40.33,25577.0,40.0798,40.0798,39.9905,40.0401,25577.0
2023-03-16 14:00:00,40.33,40.34,40.21,40.28,28557.0,40.0401,40.0501,39.921,39.9905,28557.0
2023-03-16 14:10:00,40.28,40.34,40.23,40.31,34864.0,39.9905,40.0501,39.9409,40.0203,34864.0
2023-03-16 14:20:00,40.31,40.37,40.29,40.37,45016.0,40.0203,40.0798,40.0004,40.0798,45016.0
2023-03-16 14:30:00,40.37,40.37,40.24,40.34,47554.0,40.0798,40.0798,39.9508,40.0501,47554.0
2023-03-16 14:40:00,40.34,40.4,40.33,40.34,41523.0,40.0501,40.1096,40.0401,40.0501,41523.0
2023-03-16 14:50:00,40.34,40.46,40.33,40.45,43457.0,40.0501,40.1692,40.0401,40.1593,43457.0
2023-03-16 15:00:00,40.45,40.51,40.44,40.45,42106.0,40.1593,40.2188,40.1493,40.1593,42106.0
2023-03-16 15:10:00,40.45,40.51,40.43,40.46,44017.0,40.1593,40.2188,40.1394,40.1692,44017.0
2023-03-16 15:20:00,40.46,40.6,40.45,40.59,44217.0,40.1692,40.3082,40.1593,40.2983,44217.0
2023-03-16 15:30:00,40.6,40.62,40.43,40.52,86025.0,40.3082,40.328,40.1394,40.2288,86025.0
2023-03-16 15:40:00,40.52,40.61,40.48,40.55,138908.0,40.2288,40.3181,40.1891,40.2586,138908.0
2023-03-16 15:50:00,40.55,40.58,40.43,40.43,504253.0,40.2586,40.2883,40.1394,40.1394,504253.0
2023-03-17 09:30:00,40.2,40.4,39.81,39.89,363712.0,39.9111,40.1096,39.5239,39.6033,363712.0
2023-03-17 09:40:00,39.88,39.94,39.67,39.67,31609.0,39.5934,39.6529,39.3849,39.3849,31609.0
2023-03-17 09:50:00,39.66,39.8,39.64,39.75,19848.0,39.3749,39.5139,39.3551,39.4643,19848.0
2023-03-17 10:00:00,39.76,39.93,39.72,39.78,43112.0,39.4742,39.643,39.4345,39.4941,43112.0
2023-03-17 10:10:00,39.73,39.73,39.5,39.53,28647.0,39.4444,39.4444,39.2161,39.2459,28647.0
2023-03-17 10:20:00,39.53,39.58,39.39,39.52,29822.0,39.2459,39.2955,39.1069,39.236,29822.0
2023-03-17 10:30:00,39.52,39.53,39.34,39.42,46591.0,39.236,39.2459,39.0572,39.1367,46591.0
2023-03-17 10:40:00,39.41,39.43,39.25,39.35,42869.0,39.1267,39.1466,38.9679,39.0672,42869.0
2023-03-17 10:50:00,39.36,39.37,39.22,39.25,35559.0,39.0771,39.087,38.9381,38.9679,35559.0
2023-03-17 11:00:00,39.23,39.26,39.1,39.24,49882.0,38.948,38.9778,38.819,38.958,49882.0
2023-03-17 11:10:00,39.23,39.32,39.15,39.26,44715.0,38.948,39.0374,38.8686,38.9778,44715.0
2023-03-17 11:20:00,39.26,39.28,39.11,39.16,45952.0,38.9778,38.9977,38.8289,38.8785,45952.0
2023-03-17 11:30:00,39.15,39.3,39.13,39.13,41928.0,38.8686,39.0175,38.8488,38.8488,41928.0
2023-03-17 11:40:00,39.13,39.21,39.08,39.19,57551.0,38.8488,38.9282,38.7991,38.9083,57551.0
2023-03-17 11:50:00,39.19,39.25,39.12,39.16,35858.0,38.9083,38.9679,38.8388,38.8785,35858.0
2023-03-17 12:00:00,39.16,39.27,39.16,39.23,46257.0,38.8785,38.9878,38.8785,38.948,46257.0
2023-03-17 12:10:00,39.24,39.29,39.18,39.23,44686.0,38.958,39.0076,38.8984,38.948,44686.0
2023-03-17 12:20:00,39.23,39.27,39.16,39.25,33416.0,38.948,38.9878,38.8785,38.9679,33416.0
2023-03-17 12:30:00,39.26,39.39,39.26,39.29,36020.0,38.9778,39.1069,38.9778,39.0076,36020.0
2023-03-17 12:40:00,39.29,39.33,39.22,39.26,29192.0,39.0076,39.0473,38.9381,38.9778,29192.0
2023-03-17 12:50:00,39.27,39.34,39.24,39.27,23094.0,38.9878,39.0572,38.958,38.9878,23094.0
2023-03-17 13:00:00,39.29,39.46,39.28,39.44,72335.0,39.0076,39.1764,38.9977,39.1565,72335.0
2023-03-17 13:10:00,39.44,39.45,39.36,39.39,31248.0,39.1565,39.1665,39.0771,39.1069,31248.0
2023-03-17 13:20:00,39.39,39.43,39.23,39.32,107940.0,39.1069,39.1466,38.948,39.0374,107940.0
2023-03-17 13:30:00,39.31,39.4,39.24,39.39,81350.0,39.0275,39.1168,38.958,39.1069,81350.0
2023-03-17 13:40:00,39.39,39.4,39.31,39.36,58562.0,39.1069,39.1168,39.0275,39.0771,58562.0
2023-03-17 13:50:00,39.36,39.36,39.25,39.31,85448.0,39.0771,39.0771,38.9679,39.0275,85448.0
2023-03-17 14:00:00,39.3,39.36,39.15,39.26,94283.0,39.0175,39.0771,38.8686,38.9778,94283.0
2023-03-17 14:10:00,39.27,39.28,39.18,39.26,57199.0,38.9878,38.9977,38.8984,38.9778,57199.0
2023-03-17 14:20:00,39.26,39.28,39.18,39.21,48916.0,38.9778,38.9977,38.8984,38.9282,48916.0
2023-03-17 14:30:00,39.2,39.27,39.19,39.22,59491.0,38.9183,38.9878,38.9083,38.9381,59491.0
2023-03-17 14:40:00,39.21,39.23,39.16,39.2,49882.0,38.9282,38.948,38.8785,38.9183,49882.0
2023-03-17 14:50:00,39.2,39.29,39.13,39.25,48994.0,38.9183,39.0076,38.8488,38.9679,48994.0
2023-03-17 15:00:00,39.26,39.27,39.17,39.19,57653.0,38.9778,38.9878,38.8885,38.9083,57653.0
2023-03-17 15:10:00,39.19,39.25,39.13,39.22,68491.0,38.9083,38.9679,38.8488,38.9381,68491.0
2023-03-17 15:20:00,39.22,39.29,39.19,39.27,92567.0,38.9381,39.0076,38.9083,38.9878,92567.0
2023-03-17 15:30:00,39.27,39.27,39.08,39.11,126842.0,38.9878,38.9878,38.7991,38.8289,126842.0
2023-03-17 15:40:00,39.11,39.14,38.97,38.98,282671.0,38.8289,38.8587,38.6899,38.6998,282671.0
2023-03-17 15:50:00,39.0,39.22,39.0,39.21,526008.0,38.7197,38.9381,38.7197,38.9282,526008.0
2023-03-20 09:30:00,39.25,39.87,39.25,39.7,73728.0,38.9679,39.5834,38.9679,39.4147,73728.0
2023-03-20 09:40:00,39.68,39.95,39.67,39.89,42887.0,39.3948,39.6629,39.3849,39.6033,42887.0
2023-03-20 09:50:00,39.9,40.01,39.84,39.94,34825.0,39.6132,39.7224,39.5537,39.6529,34825.0
2023-03-20 10:00:00,39.94,39.99,39.78,39.79,43682.0,39.6529,39.7026,39.4941,39.504,43682.0
2023-03-20 10:10:00,39.8,39.87,39.61,39.61,58009.0,39.5139,39.5834,39.3253,39.3253,58009.0
2023-03-20 10:20:00,39.6,39.89,39.6,39.81,59321.0,39.3154,39.6033,39.3154,39.5239,59321.0
2023-03-20 10:30:00,39.81,39.88,39.75,39.77,68065.0,39.5239,39.5934,39.4643,39.4842,68065.0
2023-03-20 10:40:00,39.75,39.81,39.65,39.8,42225.0,39.4643,39.5239,39.365,39.5139,42225.0
2023-03-20 10:50:00,39.8,39.8,39.71,39.75,59919.0,39.5139,39.5139,39.4246,39.4643,59919.0
2023-03-20 11:00:00,39.73,39.86,39.71,39.75,80373.0,39.4444,39.5735,39.4246,39.4643,80373.0
2023-03-20 11:10:00,39.75,39.78,39.65,39.7,54348.0,39.4643,39.4941,39.365,39.4147,54348.0
2023-03-20 11:20:00,39.71,39.84,39.68,39.82,83759.0,39.4246,39.5537,39.3948,39.5338,83759.0
2023-03-20 11:30:00,39.82,39.85,39.73,39.8,81518.0,39.5338,39.5636,39.4444,39.5139,81518.0
2023-03-20 11:40:00,39.8,39.8,39.68,39.75,36176.0,39.5139,39.5139,39.3948,39.4643,36176.0
2023-03-20 11:50:00,39.75,39.82,39.62,39.63,32395.0,39.4643,39.5338,39.3352,39.3452,32395.0
2023-03-20 12:00:00,39.64,39.7,39.56,39.57,31109.0,39.3551,39.4147,39.2757,39.2856,31109.0
2023-03-20 12:10:00,39.55,39.58,39.43,39.51,26557.0,39.2657,39.2955,39.1466,39.226,26557.0
2023-03-20 12:20:00,39.52,39.57,39.49,39.57,25503.0,39.236,39.2856,39.2062,39.2856,25503.0
2023-03-20 12:30:00,39.57,39.6,39.54,39.59,22617.0,39.2856,39.3154,39.2558,39.3055,22617.0
2023-03-20 12:40:00,39.57,39.59,39.5,39.56,18955.0,39.2856,39.3055,39.2161,39.2757,18955.0
2023-03-20 12:50:00,39.57,39.69,39.57,39.65,17151.0,39.2856,39.4047,39.2856,39.365,17151.0
2023-03-20 13:00:00,39.65,39.76,39.63,39.72,30787.0,39.365,39.4742,39.3452,39.4345,30787.0
2023-03-20 13:10:00,39.71,39.77,39.71,39.77,19697.0,39.4246,39.4842,39.4246,39.4842,19697.0
2023-03-20 13:20:00,39.77,39.82,39.75,39.76,11689.0,39.4842,39.5338,39.4643,39.4742,11689.0
2023-03-20 13:30:00,39.76,39.82,39.75,39.8,16374.0,39.4742,39.5338,39.4643,39.5139,16374.0
2023-03-20 13:40:00,39.8,39.84,39.75,39.77,17717.0,39.5139,39.5537,39.4643,39.4842,17717.0
2023-03-20 13:50:00,39.77,39.78,39.7,39.72,34056.0,39.4842,39.4941,39.4147,39.4345,34056.0
2023-03-20 14:00:00,39.72,39.73,39.62,39.63,50733.0,39.4345,39.4444,39.3352,39.3452,50733.0
2023-03-20 14:10:00,39.63,39.69,39.6,39.69,36196.0,39.3452,39.4047,39.3154,39.4047,36196.0
2023-03-20 14:20:00,39.68,39.73,39.67,39.68,25827.0,39.3948,39.4444,39.3849,39.3948,25827.0
2023-03-20 14:30:00,39.68,39.71,39.57,39.59,85331.0,39.3948,39.4246,39.2856,39.3055,85331.0
2023-03-20 14:40:00,39.59,39.63,39.56,39.62,26226.0,39.3055,39.3452,39.2757,39.3352,26226.0
2023-03-20 14:50:00,39.63,39.7,39.61,39.63,39004.0,39.3452,39.4147,39.3253,39.3452,39004.0
2023-03-20 15:00:00,39.63,39.67,39.59,39.64,34510.0,39.3452,39.3849,39.3055,39.3551,34510.0
2023-03-20 15:10:00,39.64,39.72,39.61,39.71,39828.0,39.3551,39.4345,39.3253,39.4246,39828.0
2023-03-20 15:20:00,39.71,39.71,39.63,39.67,54161.0,39.4246,39.4246,39.3452,39.3849,54161.0
2023-03-20 15:30:00,39.66,39.72,39.61,39.64,99239.0,39.3749,39.4345,39.3253,39.3551,99239.0
2023-03-20 15:40:00,39.64,39.65,39.36,39.4,334238.0,39.3551,39.365,39.0771,39.1168,334238.0
2023-03-20 15:50:00,39.4,39.48,39.33,39.48,729359.0,39.1168,39.1962,39.0473,39.1962,729359.0
2023-03-21 09:30:00,40.37,40.62,40.16,40.55,144763.0,40.0798,40.328,39.8714,40.2586,144763.0
2023-03-21 09:40:00,40.57,40.89,40.54,40.76,252457.0,40.2784,40.5961,40.2486,40.467,252457.0
2023-03-21 09:50:00,40.76,40.9,40.69,40.9,104046.0,40.467,40.606,40.3975,40.606,104046.0
2023-03-21 10:00:00,40.9,40.98,40.86,40.95,68990.0,40.606,40.6855,40.5663,40.6557,68990.0
2023-03-21 10:10:00,40.95,41.01,40.81,40.84,55936.0,40.6557,40.7152,40.5167,40.5465,55936.0
2023-03-21 10:20:00,40.85,40.93,40.82,40.93,62356.0,40.5564,40.6358,40.5266,40.6358,62356.0
2023-03-21 10:30:00,40.93,40.99,40.87,40.96,58589.0,40.6358,40.6954,40.5763,40.6656,58589.0
2023-03-21 10:40:00,40.97,41.13,40.92,41.09,62498.0,40.6755,40.8344,40.6259,40.7947,62498.0
2023-03-21 10:50:00,41.08,41.08,40.8,40.81,32964.0,40.7847,40.7847,40.5068,40.5167,32964.0
2023-03-21 11:00:00,40.81,40.83,40.76,40.8,31297.0,40.5167,40.5365,40.467,40.5068,31297.0
2023-03-21 11:10:00,40.81,40.94,40.81,40.93,22903.0,40.5167,40.6457,40.5167,40.6358,22903.0
2023-03-21 11:20:00,40.93,40.94,40.84,40.88,29383.0,40.6358,40.6457,40.5465,40.5862,29383.0
2023-03-21 11:30:00,40.89,40.9,40.77,40.79,33088.0,40.5961,40.606,40.477,40.4968,33088.0
2023-03-21 11:40:00,40.79,40.8,40.63,40.66,26706.0,40.4968,40.5068,40.338,40.3678,26706.0
2023-03-21 11:50:00,40.66,40.72,40.65,40.68,19669.0,40.3678,40.4273,40.3578,40.3876,19669.0
2023-03-21 12:00:00,40.68,40.68,40.59,40.63,14698.0,40.3876,40.3876,40.2983,40.338,14698.0
2023-03-21 12:10:00,40.63,40.81,40.62,40.81,56927.0,40.338,40.5167,40.328,40.5167,56927.0
2023-03-21 12:20:00,40.81,40.85,40.79,40.82,24512.0,40.5167,40.5564,40.4968,40.5266,24512.0
2023-03-21 12:30:00,40.82,40.85,40.69,40.69,22355.0,40.5266,40.5564,40.3975,40.3975,22355.0
2023-03-21 12:40:00,40.68,40.72,40.65,40.66,19688.0,40.3876,40.4273,40.3578,40.3678,19688.0
2023-03-21 12:50:00,40.66,40.72,40.66,40.67,32841.0,40.3678,40.4273,40.3678,40.3777,32841.0
2023-03-21 13:00:00,40.68,40.69,40.61,40.64,18659.0,40.3876,40.3975,40.3181,40.3479,18659.0
2023-03-21 13:10:00,40.64,40.65,40.6,40.65,32998.0,40.3479,40.3578,40.3082,40.3578,32998.0
2023-03-21 13:20:00,40.65,40.68,40.57,40.62,23794.0,40.3578,40.3876,40.2784,40.328,23794.0
2023-03-21 13:30:00,40.63,40.77,40.61,40.67,44250.0,40.338,40.477,40.3181,40.3777,44250.0
2023-03-21 13:40:00,40.66,40.67,40.6,40.61,16497.0,40.3678,40.3777,40.3082,40.3181,16497.0
2023-03-21 13:50:00,40.61,40.61,40.44,40.47,24055.0,40.3181,40.3181,40.1493,40.1791,24055.0
2023-03-21 14:00:00,40.47,40.54,40.44,40.47,21292.0,40.1791,40.2486,40.1493,40.1791,21292.0
2023-03-21 14:10:00,40.47,40.54,40.46,40.51,18527.0,40.1791,40.2486,40.1692,40.2188,18527.0
2023-03-21 14:20:00,40.51,40.53,40.49,40.52,20596.0,40.2188,40.2387,40.199,40.2288,20596.0
2023-03-21 14:30:00,40.53,40.55,40.48,40.5,20623.0,40.2387,40.2586,40.1891,40.2089,20623.0
2023-03-21 14:40:00,40.5,40.56,40.49,40.52,21389.0,40.2089,40.2685,40.199,40.2288,21389.0
2023-03-21 14:50:00,40.53,40.54,40.41,40.42,65132.0,40.2387,40.2486,40.1196,40.1295,65132.0
2023-03-21 15:00:00,40.42,40.45,40.36,40.41,143007.0,40.1295,40.1593,40.0699,40.1196,143007.0
2023-03-21 15:10:00,40.41,40.45,40.36,40.4,117285.0,40.1196,40.1593,40.0699,40.1096,117285.0
2023-03-21 15:20:00,40.4,40.42,40.33,40.41,104054.0,40.1096,40.1295,40.0401,40.1196,104054.0
2023-03-21 15:30:00,40.41,40.44,40.34,40.41,105231.0,40.1196,40.1493,40.0501,40.1196,105231.0
2023-03-21 15:40:00,40.42,40.66,40.41,40.65,152446.0,40.1295,40.3678,40.1196,40.3578,152446.0
2023-03-21 15:50:00,40.64,40.65,40.52,40.56,342980.0,40.3479,40.3578,40.2288,40.2685,342980.0
2023-03-22 09:30:00,40.62,41.04,40.62,40.99,74625.0,40.328,40.745,40.328,40.6954,74625.0
2023-03-22 09:40:00,41.0,41.05,40.92,41.02,56114.0,40.7053,40.755,40.6259,40.7252,56114.0
2023-03-22 09:50:00,41.04,41.15,40.95,41.14,140409.0,40.745,40.8542,40.6557,40.8443,140409.0
2023-03-22 10:00:00,41.14,41.23,41.1,41.17,126080.0,40.8443,40.9337,40.8046,40.8741,126080.0
2023-03-22 10:10:00,41.16,41.17,41.03,41.11,35310.0,40.8642,40.8741,40.7351,40.8145,35310.0
2023-03-22 10:20:00,41.11,41.24,41.1,41.2,37673.0,40.8145,40.9436,40.8046,40.9039,37673.0
2023-03-22 10:30:00,41.19,41.21,41.05,41.07,50702.0,40.894,40.9138,40.755,40.7748,50702.0
2023-03-22 10:40:00,41.07,41.18,41.07,41.1,43066.0,40.7748,40.884,40.7748,40.8046,43066.0
2023-03-22 10:50:00,41.09,41.12,41.02,41.12,25814.0,40.7947,40.8245,40.7252,40.8245,25814.0
2023-03-22 11:00:00,41.11,41.11,41.01,41.02,35094.0,40.8145,40.8145,40.7152,40.7252,35094.0
2023-03-22 11:10:00,41.03,41.05,40.97,40.98,80873.0,40.7351,40.755,40.6755,40.6855,80873.0
2023-03-22 11:20:00,40.98,41.09,40.98,41.09,37716.0,40.6855,40.7947,40.6855,40.7947,37716.0
2023-03-22 11:30:00,41.09,41.14,41.05,41.08,50149.0,40.7947,40.8443,40.755,40.7847,50149.0
2023-03-22 11:40:00,41.07,41.08,40.98,41.05,28474.0,40.7748,40.7847,40.6855,40.755,28474.0
2023-03-22 11:50:00,41.05,41.14,41.04,41.11,24398.0,40.755,40.8443,40.745,40.8145,24398.0
2023-03-22 12:00:00,41.12,41.16,41.09,41.16,33851.0,40.8245,40.8642,40.7947,40.8642,33851.0
2023-03-22 12:10:00,41.16,41.19,41.12,41.18,28500.0,40.8642,40.894,40.8245,40.884,28500.0
2023-03-22 12:20:00,41.18,41.23,41.16,41.23,27619.0,40.884,40.9337,40.8642,40.9337,27619.0
2023-03-22 12:30:00,41.23,41.23,41.15,41.18,27481.0,40.9337,40.9337,40.8542,40.884,27481.0
2023-03-22 12:40:00,41.17,41.2,41.13,41.16,27336.0,40.8741,40.9039,40.8344,40.8642,27336.0
2023-03-22 12:50:00,41.16,41.27,41.15,41.26,217178.0,40.8642,40.9734,40.8542,40.9634,217178.0
2023-03-22 13:00:00,41.26,41.26,41.03,41.05,45553.0,40.9634,40.9634,40.7351,40.755,45553.0
2023-03-22 13:10:00,41.05,41.09,41.04,41.05,26855.0,40.755,40.7947,40.745,40.755,26855.0
2023-03-22 13:20:00,41.05,41.06,40.97,41.02,36707.0,40.755,40.7649,40.6755,40.7252,36707.0
2023-03-22 13:30:00,41.02,41.07,41.0,41.05,59814.0,40.7252,40.7748,40.7053,40.755,59814.0
2023-03-22 13:40:00,41.04,41.04,40.87,40.95,158096.0,40.745,40.745,40.5763,40.6557,158096.0
2023-03-22 13:50:00,40.95,40.95,40.84,40.89,46719.0,40.6557,40.6557,40.5465,40.5961,46719.0
2023-03-22 14:00:00,40.9,41.33,40.88,41.16,71220.0,40.606,41.0329,40.5862,40.8642,71220.0
2023-03-22 14:10:00,41.16,41.19,40.98,41.09,59733.0,40.8642,40.894,40.6855,40.7947,59733.0
2023-03-22 14:20:00,41.09,41.1,40.91,41.02,50426.0,40.7947,40.8046,40.616,40.7252,50426.0
2023-03-22 14:30:00,41.02,41.11,40.75,40.96,78833.0,40.7252,40.8145,40.4571,40.6656,78833.0
2023-03-22 14:40:00,40.96,41.25,40.96,41.19,54215.0,40.6656,40.9535,40.6656,40.894,54215.0
2023-03-22 14:50:00,41.19,41.23,40.9,40.91,52557.0,40.894,40.9337,40.606,40.616,52557.0
2023-03-22 15:00:00,40.88,40.92,40.67,40.74,94413.0,40.5862,40.6259,40.3777,40.4472,94413.0
2023-03-22 15:10:00,40.75,40.93,40.64,40.89,63249.0,40.4571,40.6358,40.3479,40.5961,63249.0
2023-03-22 15:20:00,40.88,41.05,40.86,41.05,63904.0,40.5862,40.755,40.5663,40.755,63904.0
2023-03-22 15:30:00,41.05,41.09,40.76,40.8,153884.0,40.755,40.7947,40.467,40.5068,153884.0
2023-03-22 15:40:00,40.81,40.92,40.7,40.76,271057.0,40.5167,40.6259,40.4075,40.467,271057.0
2023-03-22 15:50:00,40.74,40.76,40.48,40.48,300834.0,40.4472,40.467,40.1891,40.1891,300834.0
2023-03-23 09:30:00,40.37,40.5,40.33,40.37,57884.0,40.0798,40.2089,40.0401,40.0798,57884.0
2023-03-23 09:40:00,40.37,40.44,40.33,40.41,25932.0,40.0798,40.1493,40.0401,40.1196,25932.0
2023-03-23 09:50:00,40.41,40.41,40.12,40.17,28152.0,40.1196,40.1196,39.8316,39.8813,28152.0
2023-03-23 10:00:00,40.16,40.3,40.09,40.3,31991.0,39.8714,40.0103,39.8019,40.0103,31991.0
2023-03-23 10:10:00,40.3,40.35,40.19,40.29,44089.0,40.0103,40.06,39.9011,40.0004,44089.0
2023-03-23 10:20:00,40.27,40.52,40.21,40.52,53983.0,39.9806,40.2288,39.921,40.2288,53983.0
2023-03-23 10:30:00,40.53,40.68,40.49,40.65,119627.0,40.2387,40.3876,40.199,40.3578,119627.0
2023-03-23 10:40:00,40.66,40.72,40.59,40.66,42404.0,40.3678,40.4273,40.2983,40.3678,42404.0
2023-03-23 10:50:00,40.66,40.85,40.65,40.85,69453.0,40.3678,40.5564,40.3578,40.5564,69453.0
2023-03-23 11:00:00,40.86,40.96,40.85,40.94,42650.0,40.5663,40.6656,40.5564,40.6457,42650.0
2023-03-23 11:10:00,40.94,41.0,40.91,40.92,48003.0,40.6457,40.7053,40.616,40.6259,48003.0
2023-03-23 11:20:00,40.92,40.99,40.84,40.85,64348.0,40.6259,40.6954,40.5465,40.5564,64348.0
2023-03-23 11:30:00,40.84,40.89,40.8,40.81,33129.0,40.5465,40.5961,40.5068,40.5167,33129.0
2023-03-23 11:40:00,40.79,40.79,40.73,40.77,24643.0,40.4968,40.4968,40.4373,40.477,24643.0
2023-03-23 11:50:00,40.77,40.83,40.76,40.77,19936.0,40.477,40.5365,40.467,40.477,19936.0
2023-03-23 12:00:00,40.77,40.83,40.75,40.79,20855.0,40.477,40.5365,40.4571,40.4968,20855.0
2023-03-23 12:10:00,40.79,40.79,40.64,40.65,22518.0,40.4968,40.4968,40.3479,40.3578,22518.0
2023-03-23 12:20:00,40.65,40.79,40.62,40.76,45405.0,40.3578,40.4968,40.328,40.467,45405.0
2023-03-23 12:30:00,40.76,40.8,40.73,40.78,71702.0,40.467,40.5068,40.4373,40.4869,71702.0
2023-03-23 12:40:00,40.78,40.79,40.57,40.65,57920.0,40.4869,40.4968,40.2784,40.3578,57920.0
2023-03-23 12:50:00,40.64,40.65,40.54,40.63,69406.0,40.3479,40.3578,40.2486,40.338,69406.0
2023-03-23 13:00:00,40.63,40.68,40.6,40.64,46277.0,40.338,40.3876,40.3082,40.3479,46277.0
2023-03-23 13:10:00,40.65,40.65,40.47,40.5,34264.0,40.3578,40.3578,40.1791,40.2089,34264.0
2023-03-23 13:20:00,40.51,40.58,40.35,40.4,33457.0,40.2188,40.2883,40.06,40.1096,33457.0
2023-03-23 13:30:00,40.39,40.57,40.38,40.55,45590.0,40.0997,40.2784,40.0898,40.2586,45590.0
2023-03-23 13:40:00,40.56,40.6,40.47,40.48,27448.0,40.2685,40.3082,40.1791,40.1891,27448.0
2023-03-23 13:50:00,40.49,40.52,40.43,40.48,53923.0,40.199,40.2288,40.1394,40.1891,53923.0
2023-03-23 14:00:00,40.48,40.58,40.48,40.54,51525.0,40.1891,40.2883,40.1891,40.2486,51525.0
2023-03-23 14:10:00,40.54,40.61,40.53,40.57,38407.0,40.2486,40.3181,40.2387,40.2784,38407.0
2023-03-23 14:20:00,40.57,40.58,40.37,40.37,37375.0,40.2784,40.2883,40.0798,40.0798,37375.0
2023-03-23 14:30:00,40.39,40.41,40.25,40.26,55880.0,40.0997,40.1196,39.9607,39.9706,55880.0
2023-03-23 14:40:00,40.25,40.27,40.06,40.13,46274.0,39.9607,39.9806,39.7721,39.8416,46274.0
2023-03-23 14:50:00,40.13,40.16,39.98,40.16,29199.0,39.8416,39.8714,39.6926,39.8714,29199.0
2023-03-23 15:00:00,40.16,40.44,40.16,40.3,56620.0,39.8714,40.1493,39.8714,40.0103,56620.0
2023-03-23 15:10:00,40.3,40.33,39.99,40.02,38362.0,40.0103,40.0401,39.7026,39.7324,38362.0
2023-03-23 15:20:00,40.01,40.14,39.91,40.02,40207.0,39.7224,39.8515,39.6232,39.7324,40207.0
2023-03-23 15:30:00,40.02,40.2,39.98,40.16,47858.0,39.7324,39.9111,39.6926,39.8714,47858.0
2023-03-23 15:40:00,40.15,40.35,40.13,40.28,69298.0,39.8614,40.06,39.8416,39.9905,69298.0
2023-03-23 15:50:00,40.27,40.45,40.19,40.19,306606.0,39.9806,40.1593,39.9011,39.9011,306606.0
2023-03-24 09:30:00,39.76,39.92,39.63,39.68,40902.0,39.4742,39.6331,39.3452,39.3948,40902.0
2023-03-24 09:40:00,39.69,39.69,39.24,39.41,54925.0,39.4047,39.4047,38.958,39.1267,54925.0
2023-03-24 09:50:00,39.4,39.65,39.4,39.61,22552.0,39.1168,39.365,39.1168,39.3253,22552.0
2023-03-24 10:00:00,39.62,39.69,39.54,39.55,28416.0,39.3352,39.4047,39.2558,39.2657,28416.0
2023-03-24 10:10:00,39.56,39.68,39.42,39.49,36884.0,39.2757,39.3948,39.1367,39.2062,36884.0
2023-03-24 10:20:00,39.5,39.64,39.38,39.62,42496.0,39.2161,39.3551,39.097,39.3352,42496.0
2023-03-24 10:30:00,39.62,39.67,39.54,39.55,33659.0,39.3352,39.3849,39.2558,39.2657,33659.0
2023-03-24 10:40:00,39.53,39.56,39.42,39.47,29301.0,39.2459,39.2757,39.1367,39.1863,29301.0
2023-03-24 10:50:00,39.45,39.61,39.44,39.55,28978.0,39.1665,39.3253,39.1565,39.2657,28978.0
2023-03-24 11:00:00,39.55,39.63,39.49,39.5,19322.0,39.2657,39.3452,39.2062,39.2161,19322.0
2023-03-24 11:10:00,39.49,39.5,39.4,39.46,18729.0,39.2062,39.2161,39.1168,39.1764,18729.0
2023-03-24 11:20:00,39.48,39.6,39.47,39.55,16006.0,39.1962,39.3154,39.1863,39.2657,16006.0
2023-03-24 11:30:00,39.55,39.63,39.51,39.58,14546.0,39.2657,39.3452,39.226,39.2955,14546.0
2023-03-24 11:40:00,39.59,39.84,39.58,39.77,16878.0,39.3055,39.5537,39.2955,39.4842,16878.0
2023-03-24 11:50:00,39.74,39.82,39.71,39.8,14089.0,39.4544,39.5338,39.4246,39.5139,14089.0
2023-03-24 12:00:00,39.81,39.91,39.65,39.65,145953.0,39.5239,39.6232,39.365,39.365,145953.0
2023-03-24 12:10:00,39.66,39.78,39.66,39.69,24876.0,39.3749,39.4941,39.3749,39.4047,24876.0
2023-03-24 12:20:00,39.71,39.81,39.68,39.8,25337.0,39.4246,39.5239,39.3948,39.5139,25337.0
2023-03-24 12:30:00,39.83,39.89,39.77,39.88,36145.0,39.5437,39.6033,39.4842,39.5934,36145.0
2023-03-24 12:40:00,39.89,40.04,39.85,40.04,37153.0,39.6033,39.7522,39.5636,39.7522,37153.0
2023-03-24 12:50:00,40.04,40.1,39.97,40.03,28198.0,39.7522,39.8118,39.6827,39.7423,28198.0
2023-03-24 13:00:00,40.04,40.08,40.0,40.02,13475.0,39.7522,39.7919,39.7125,39.7324,13475.0
2023-03-24 13:10:00,40.02,40.07,39.99,40.02,27030.0,39.7324,39.782,39.7026,39.7324,27030.0
2023-03-24 13:20:00,40.02,40.14,39.99,40.07,25222.0,39.7324,39.8515,39.7026,39.782,25222.0
2023-03-24 13:30:00,40.07,40.13,40.06,40.13,14293.0,39.782,39.8416,39.7721,39.8416,14293.0
2023-03-24 13:40:00,40.14,40.14,40.03,40.04,14229.0,39.8515,39.8515,39.7423,39.7522,14229.0
2023-03-24 13:50:00,40.04,40.08,39.99,40.07,23044.0,39.7522,39.7919,39.7026,39.782,23044.0
2023-03-24 14:00:00,40.07,40.13,40.04,40.11,11204.0,39.782,39.8416,39.7522,39.8217,11204.0
2023-03-24 14:10:00,40.1,40.13,40.06,40.1,13795.0,39.8118,39.8416,39.7721,39.8118,13795.0
2023-03-24 14:20:00,40.11,40.12,40.03,40.05,15464.0,39.8217,39.8316,39.7423,39.7621,15464.0
2023-03-24 14:30:00,40.05,40.17,40.04,40.14,17303.0,39.7621,39.8813,39.7522,39.8515,17303.0
2023-03-24 14:40:00,40.14,40.23,40.09,40.21,80429.0,39.8515,39.9409,39.8019,39.921,80429.0
2023-03-24 14:50:00,40.21,40.21,40.15,40.18,21468.0,39.921,39.921,39.8614,39.8912,21468.0
2023-03-24 15:00:00,40.16,40.18,40.12,40.16,24613.0,39.8714,39.8912,39.8316,39.8714,24613.0
2023-03-24 15:10:00,40.16,40.28,40.14,40.25,33595.0,39.8714,39.9905,39.8515,39.9607,33595.0
2023-03-24 15:20:00,40.26,40.32,40.23,40.28,32247.0,39.9706,40.0302,39.9409,39.9905,32247.0
2023-03-24 15:30:00,40.27,40.37,40.24,40.31,47520.0,39.9806,40.0798,39.9508,40.0203,47520.0
2023-03-24 15:40:00,40.32,40.35,40.23,40.3,60848.0,40.0302,40.06,39.9409,40.0103,60848.0
2023-03-24 15:50:00,40.29,40.33,40.19,40.27,247657.0,40.0004,40.0401,39.9011,39.9806,247657.0
2023-03-27 09:30:00,40.77,40.85,40.59,40.66,57074.0,40.477,40.5564,40.2983,40.3678,57074.0
2023-03-27 09:40:00,40.66,40.78,40.6,40.74,36333.0,40.3678,40.4869,40.3082,40.4472,36333.0
2023-03-27 09:50:00,40.74,40.82,40.57,40.65,38580.0,40.4472,40.5266,40.2784,40.3578,38580.0
2023-03-27 10:00:00,40.65,40.65,40.55,40.59,27784.0,40.3578,40.3578,40.2586,40.2983,27784.0
2023-03-27 10:10:00,40.59,40.68,40.56,40.6,28532.0,40.2983,40.3876,40.2685,40.3082,28532.0
2023-03-27 10:20:00,40.6,40.64,40.5,40.53,14513.0,40.3082,40.3479,40.2089,40.2387,14513.0
2023-03-27 10:30:00,40.51,40.59,40.48,40.54,24220.0,40.2188,40.2983,40.1891,40.2486,24220.0
2023-03-27 10:40:00,40.55,40.59,40.5,40.52,25445.0,40.2586,40.2983,40.2089,40.2288,25445.0
2023-03-27 10:50:00,40.52,40.57,40.48,40.51,24808.0,40.2288,40.2784,40.1891,40.2188,24808.0
2023-03-27 11:00:00,40.52,40.58,40.46,40.55,17409.0,40.2288,40.2883,40.1692,40.2586,17409.0
2023-03-27 11:10:00,40.54,40.58,40.48,40.5,14125.0,40.2486,40.2883,40.1891,40.2089,14125.0
2023-03-27 11:20:00,40.52,40.6,40.51,40.58,12540.0,40.2288,40.3082,40.2188,40.2883,12540.0
2023-03-27 11:30:00,40.59,40.65,40.57,40.65,9182.0,40.2983,40.3578,40.2784,40.3578,9182.0
2023-03-27 11:40:00,40.65,40.66,40.6,40.66,12280.0,40.3578,40.3678,40.3082,40.3678,12280.0
2023-03-27 11:50:00,40.66,40.66,40.55,40.64,47615.0,40.3678,40.3678,40.2586,40.3479,47615.0
2023-03-27 12:00:00,40.64,40.75,40.63,40.75,31757.0,40.3479,40.4571,40.338,40.4571,31757.0
2023-03-27 12:10:00,40.75,40.83,40.74,40.82,14512.0,40.4571,40.5365,40.4472,40.5266,14512.0
2023-03-27 12:20:00,40.82,40.83,40.77,40.8,12513.0,40.5266,40.5365,40.477,40.5068,12513.0
2023-03-27 12:30:00,40.81,40.82,40.75,40.78,10877.0,40.5167,40.5266,40.4571,40.4869,10877.0
2023-03-27 12:40:00,40.77,40.82,40.75,40.79,99206.0,40.477,40.5266,40.4571,40.4968,99206.0
2023-03-27 12:50:00,40.81,40.86,40.81,40.84,7027.0,40.5167,40.5663,40.5167,40.5465,7027.0
2023-03-27 13:00:00,40.84,40.87,40.82,40.84,17136.0,40.5465,40.5763,40.5266,40.5465,17136.0
2023-03-27 13:10:00,40.83,40.83,40.75,40.83,14826.0,40.5365,40.5365,40.4571,40.5365,14826.0
2023-03-27 13:20:00,40.82,40.88,40.8,40.85,14196.0,40.5266,40.5862,40.5068,40.5564,14196.0
2023-03-27 13:30:00,40.86,40.87,40.8,40.82,13022.0,40.5663,40.5763,40.5068,40.5266,13022.0
2023-03-27 13:40:00,40.83,40.87,40.82,40.86,14285.0,40.5365,40.5763,40.5266,40.5663,14285.0
2023-03-27 13:50:00,40.85,40.9,40.78,40.8,47282.0,40.5564,40.606,40.4869,40.5068,47282.0
2023-03-27 14:00:00,40.8,40.81,40.76,40.8,14576.0,40.5068,40.5167,40.467,40.5068,14576.0
2023-03-27 14:10:00,40.8,40.81,40.74,40.76,14361.0,40.5068,40.5167,40.4472,40.467,14361.0
2023-03-27 14:20:00,40.76,40.79,40.75,40.78,14067.0,40.467,40.4968,40.4571,40.4869,14067.0
2023-03-27 14:30:00,40.79,40.86,40.78,40.82,14169.0,40.4968,40.5663,40.4869,40.5266,14169.0
2023-03-27 14:40:00,40.82,40.9,40.8,40.89,27675.0,40.5266,40.606,40.5068,40.5961,27675.0
2023-03-27 14:50:00,40.9,40.95,40.87,40.95,14924.0,40.606,40.6557,40.5763,40.6557,14924.0
2023-03-27 15:00:00,40.95,40.98,40.88,40.89,18386.0,40.6557,40.6855,40.5862,40.5961,18386.0
2023-03-27 15:10:00,40.89,40.92,40.87,40.88,13539.0,40.5961,40.6259,40.5763,40.5862,13539.0
2023-03-27 15:20:00,40.88,40.96,40.85,40.93,17945.0,40.5862,40.6656,40.5564,40.6358,17945.0
2023-03-27 15:30:00,40.94,40.94,40.81,40.86,21647.0,40.6457,40.6457,40.5167,40.5663,21647.0
2023-03-27 15:40:00,40.86,40.87,40.78,40.8,27457.0,40.5663,40.5763,40.4869,40.5068,27457.0
2023-03-27 15:50:00,40.8,40.85,40.74,40.79,146772.0,40.5068,40.5564,40.4472,40.4968,146772.0
2023-03-28 09:30:00,40.73,41.1,40.68,41.09,38107.0,40.4373,40.8046,40.3876,40.7947,38107.0
2023-03-28 09:40:00,41.09,41.14,40.99,40.99,35262.0,40.7947,40.8443,40.6954,40.6954,35262.0
2023-03-28 09:50:00,41.04,41.04,40.93,40.93,15017.0,40.745,40.745,40.6358,40.6358,15017.0
2023-03-28 10:00:00,40.92,41.07,40.88,41.06,16918.0,40.6259,40.7748,40.5862,40.7649,16918.0
2023-03-28 10:10:00,41.08,41.12,41.02,41.04,220615.0,40.7847,40.8245,40.7252,40.745,220615.0
2023-03-28 10:20:00,41.05,41.09,41.02,41.08,28385.0,40.755,40.7947,40.7252,40.7847,28385.0
2023-03-28 10:30:00,41.08,41.09,40.91,40.97,20771.0,40.7847,40.7947,40.616,40.6755,20771.0
2023-03-28 10:40:00,40.97,41.04,40.95,41.04,15155.0,40.6755,40.745,40.6557,40.745,15155.0
2023-03-28 10:50:00,41.03,41.04,40.97,41.02,23621.0,40.7351,40.745,40.6755,40.7252,23621.0
2023-03-28 11:00:00,41.02,41.05,40.99,41.02,23686.0,40.7252,40.755,40.6954,40.7252,23686.0
2023-03-28 11:10:00,41.0,41.09,40.99,41.09,61088.0,40.7053,40.7947,40.6954,40.7947,61088.0
2023-03-28 11:20:00,41.09,41.13,41.04,41.08,193995.0,40.7947,40.8344,40.745,40.7847,193995.0
2023-03-28 11:30:00,41.08,41.15,41.05,41.05,302802.0,40.7847,40.8542,40.755,40.755,302802.0
2023-03-28 11:40:00,41.05,41.08,40.97,40.98,23016.0,40.755,40.7847,40.6755,40.6855,23016.0
2023-03-28 11:50:00,40.98,41.09,40.98,41.06,35040.0,40.6855,40.7947,40.6855,40.7649,35040.0
2023-03-28 12:00:00,41.07,41.09,41.05,41.05,17868.0,40.7748,40.7947,40.755,40.755,17868.0
2023-03-28 12:10:00,41.05,41.07,40.99,41.02,18533.0,40.755,40.7748,40.6954,40.7252,18533.0
2023-03-28 12:20:00,41.02,41.12,41.02,41.11,43303.0,40.7252,40.8245,40.7252,40.8145,43303.0
2023-03-28 12:30:00,41.11,41.17,41.07,41.16,146170.0,40.8145,40.8741,40.7748,40.8642,146170.0
2023-03-28 12:40:00,41.16,41.2,41.1,41.1,34451.0,40.8642,40.9039,40.8046,40.8046,34451.0
2023-03-28 12:50:00,41.1,41.12,41.08,41.1,16302.0,40.8046,40.8245,40.7847,40.8046,16302.0
2023-03-28 13:00:00,41.09,41.09,40.99,41.0,15499.0,40.7947,40.7947,40.6954,40.7053,15499.0
2023-03-28 13:10:00,41.0,41.02,40.95,40.98,9903.0,40.7053,40.7252,40.6557,40.6855,9903.0
2023-03-28 13:20:00,40.99,40.99,40.94,40.97,13624.0,40.6954,40.6954,40.6457,40.6755,13624.0
2023-03-28 13:30:00,40.97,40.99,40.89,40.94,21512.0,40.6755,40.6954,40.5961,40.6457,21512.0
2023-03-28 13:40:00,40.94,40.95,40.87,40.88,17067.0,40.6457,40.6557,40.5763,40.5862,17067.0
2023-03-28 13:50:00,40.88,40.95,40.86,40.95,24159.0,40.5862,40.6557,40.5663,40.6557,24159.0
2023-03-28 14:00:00,40.95,41.0,40.94,40.98,24727.0,40.6557,40.7053,40.6457,40.6855,24727.0
2023-03-28 14:10:00,41.0,41.0,40.94,40.97,22595.0,40.7053,40.7053,40.6457,40.6755,22595.0
2023-03-28 14:20:00,40.97,41.0,40.91,40.96,28347.0,40.6755,40.7053,40.616,40.6656,28347.0
2023-03-28 14:30:00,40.96,40.96,40.89,40.91,16734.0,40.6656,40.6656,40.5961,40.616,16734.0
2023-03-28 14:40:00,40.91,40.97,40.9,40.94,17068.0,40.616,40.6755,40.606,40.6457,17068.0
2023-03-28 14:50:00,40.94,40.99,40.93,40.98,20586.0,40.6457,40.6954,40.6358,40.6855,20586.0
2023-03-28 15:00:00,40.98,41.06,40.98,41.02,23841.0,40.6855,40.7649,40.6855,40.7252,23841.0
2023-03-28 15:10:00,41.02,41.03,40.97,41.02,31110.0,40.7252,40.7351,40.6755,40.7252,31110.0
2023-03-28 15:20:00,41.01,41.02,40.93,40.94,52697.0,40.7152,40.7252,40.6358,40.6457,52697.0
2023-03-28 15:30:00,40.93,41.01,40.92,40.98,47305.0,40.6358,40.7152,40.6259,40.6855,47305.0
2023-03-28 15:40:00,40.98,41.05,40.97,41.05,73533.0,40.6855,40.755,40.6755,40.755,73533.0
2023-03-28 15:50:00,41.05,41.15,41.04,41.13,223717.0,40.755,40.8542,40.745,40.8344,223717.0
2023-03-29 09:30:00,41.64,41.65,41.41,41.5,43322.0,41.3407,41.3506,41.1124,41.2017,43322.0
2023-03-29 09:40:00,41.51,41.61,41.46,41.46,34900.0,41.2117,41.3109,41.162,41.162,34900.0
2023-03-29 09:50:00,41.46,41.52,41.44,41.47,16131.0,41.162,41.2216,41.1422,41.1719,16131.0
2023-03-29 10:00:00,41.47,41.47,41.36,41.37,17901.0,41.1719,41.1719,41.0627,41.0727,17901.0
2023-03-29 10:10:00,41.35,41.44,41.3,41.41,24280.0,41.0528,41.1422,41.0032,41.1124,24280.0
2023-03-29 10:20:00,41.41,41.41,41.32,41.35,13977.0,41.1124,41.1124,41.023,41.0528,13977.0
2023-03-29 10:30:00,41.36,41.48,41.36,41.45,14427.0,41.0627,41.1819,41.0627,41.1521,14427.0
2023-03-29 10:40:00,41.42,41.42,41.3,41.36,12854.0,41.1223,41.1223,41.0032,41.0627,12854.0
2023-03-29 10:50:00,41.35,41.4,41.32,41.33,21154.0,41.0528,41.1024,41.023,41.0329,21154.0
2023-03-29 11:00:00,41.34,41.45,41.33,41.45,24142.0,41.0429,41.1521,41.0329,41.1521,24142.0
2023-03-29 11:10:00,41.43,41.5,41.41,41.44,21852.0,41.1322,41.2017,41.1124,41.1422,21852.0
2023-03-29 11:20:00,41.45,41.5,41.44,41.46,21996.0,41.1521,41.2017,41.1422,41.162,21996.0
2023-03-29 11:30:00,41.47,41.54,41.45,41.52,26807.0,41.1719,41.2414,41.1521,41.2216,26807.0
2023-03-29 11:40:00,41.51,41.56,41.51,41.53,16830.0,41.2117,41.2613,41.2117,41.2315,16830.0
2023-03-29 11:50:00,41.52,41.55,41.48,41.54,19399.0,41.2216,41.2514,41.1819,41.2414,19399.0
2023-03-29 12:00:00,41.54,41.56,41.51,41.52,28771.0,41.2414,41.2613,41.2117,41.2216,28771.0
2023-03-29 12:10:00,41.52,41.57,41.51,41.55,18036.0,41.2216,41.2712,41.2117,41.2514,18036.0
2023-03-29 12:20:00,41.55,41.61,41.55,41.59,29108.0,41.2514,41.3109,41.2514,41.2911,29108.0
2023-03-29 12:30:00,41.6,41.64,41.57,41.62,19203.0,41.301,41.3407,41.2712,41.3209,19203.0
2023-03-29 12:40:00,41.62,41.63,41.56,41.58,19132.0,41.3209,41.3308,41.2613,41.2811,19132.0
2023-03-29 12:50:00,41.57,41.6,41.54,41.58,18600.0,41.2712,41.301,41.2414,41.2811,18600.0
2023-03-29 13:00:00,41.58,41.6,41.54,41.59,14353.0,41.2811,41.301,41.2414,41.2911,14353.0
2023-03-29 13:10:00,41.6,41.62,41.58,41.61,16758.0,41.301,41.3209,41.2811,41.3109,16758.0
2023-03-29 13:20:00,41.61,41.63,41.59,41.62,15536.0,41.3109,41.3308,41.2911,41.3209,15536.0
2023-03-29 13:30:00,41.61,41.61,41.57,41.59,42608.0,41.3109,41.3109,41.2712,41.2911,42608.0
2023-03-29 13:40:00,41.59,41.63,41.59,41.59,19202.0,41.2911,41.3308,41.2911,41.2911,19202.0
2023-03-29 13:50:00,41.6,41.64,41.58,41.64,41559.0,41.301,41.3407,41.2811,41.3407,41559.0
2023-03-29 14:00:00,41.64,41.64,41.54,41.56,13723.0,41.3407,41.3407,41.2414,41.2613,13723.0
2023-03-29 14:10:00,41.57,41.59,41.53,41.57,29431.0,41.2712,41.2911,41.2315,41.2712,29431.0
2023-03-29 14:20:00,41.57,41.57,41.51,41.54,65711.0,41.2712,41.2712,41.2117,41.2414,65711.0
2023-03-29 14:30:00,41.54,41.59,41.52,41.58,29011.0,41.2414,41.2911,41.2216,41.2811,29011.0
2023-03-29 14:40:00,41.58,41.65,41.57,41.65,17489.0,41.2811,41.3506,41.2712,41.3506,17489.0
2023-03-29 14:50:00,41.64,41.7,41.61,41.68,32273.0,41.3407,41.4003,41.3109,41.3804,32273.0
2023-03-29 15:00:00,41.68,41.72,41.61,41.69,41400.0,41.3804,41.4201,41.3109,41.3904,41400.0
2023-03-29 15:10:00,41.68,41.78,41.67,41.76,25554.0,41.3804,41.4797,41.3705,41.4599,25554.0
2023-03-29 15:20:00,41.76,41.78,41.74,41.77,28130.0,41.4599,41.4797,41.44,41.4698,28130.0
2023-03-29 15:30:00,41.77,41.8,41.71,41.75,42262.0,41.4698,41.4996,41.4102,41.4499,42262.0
2023-03-29 15:40:00,41.75,41.82,41.74,41.8,63477.0,41.4499,41.5194,41.44,41.4996,63477.0
2023-03-29 15:50:00,41.8,41.85,41.76,41.81,140900.0,41.4996,41.5492,41.4599,41.5095,140900.0
2023-03-30 09:30:00,42.02,42.07,41.86,42.03,30424.0,41.718,41.7676,41.5591,41.7279,30424.0
2023-03-30 09:40:00,42.02,42.06,41.98,42.05,25467.0,41.718,41.7577,41.6783,41.7478,25467.0
2023-03-30 09:50:00,42.03,42.03,41.9,41.91,13674.0,41.7279,41.7279,41.5988,41.6088,13674.0
2023-03-30 10:00:00,41.92,41.94,41.75,41.75,17320.0,41.6187,41.6386,41.4499,41.4499,17320.0
2023-03-30 10:10:00,41.75,41.79,41.65,41.73,17304.0,41.4499,41.4896,41.3506,41.4301,17304.0
2023-03-30 10:20:00,41.73,41.76,41.65,41.72,8764.0,41.4301,41.4599,41.3506,41.4201,8764.0
2023-03-30 10:30:00,41.74,41.76,41.63,41.71,17245.0,41.44,41.4599,41.3308,41.4102,17245.0
2023-03-30 10:40:00,41.72,41.83,41.71,41.78,36516.0,41.4201,41.5294,41.4102,41.4797,36516.0
2023-03-30 10:50:00,41.77,41.82,41.72,41.73,34275.0,41.4698,41.5194,41.4201,41.4301,34275.0
2023-03-30 11:00:00,41.73,41.78,41.72,41.78,19199.0,41.4301,41.4797,41.4201,41.4797,19199.0
2023-03-30 11:10:00,41.78,41.85,41.72,41.75,28445.0,41.4797,41.5492,41.4201,41.4499,28445.0
2023-03-30 11:20:00,41.74,41.78,41.72,41.76,21945.0,41.44,41.4797,41.4201,41.4599,21945.0
2023-03-30 11:30:00,41.76,41.76,41.68,41.75,19781.0,41.4599,41.4599,41.3804,41.4499,19781.0
2023-03-30 11:40:00,41.74,41.78,41.66,41.66,21710.0,41.44,41.4797,41.3606,41.3606,21710.0
2023-03-30 11:50:00,41.66,41.75,41.66,41.73,20912.0,41.3606,41.4499,41.3606,41.4301,20912.0
2023-03-30 12:00:00,41.73,41.78,41.68,41.75,14290.0,41.4301,41.4797,41.3804,41.4499,14290.0
2023-03-30 12:10:00,41.75,41.75,41.71,41.74,19495.0,41.4499,41.4499,41.4102,41.44,19495.0
2023-03-30 12:20:00,41.74,41.78,41.72,41.76,17572.0,41.44,41.4797,41.4201,41.4599,17572.0
2023-03-30 12:30:00,41.75,41.75,41.62,41.63,17474.0,41.4499,41.4499,41.3209,41.3308,17474.0
2023-03-30 12:40:00,41.64,41.68,41.62,41.67,11448.0,41.3407,41.3804,41.3209,41.3705,11448.0
2023-03-30 12:50:00,41.66,41.74,41.66,41.68,15334.0,41.3606,41.44,41.3606,41.3804,15334.0
2023-03-30 13:00:00,41.67,41.73,41.66,41.73,22934.0,41.3705,41.4301,41.3606,41.4301,22934.0
2023-03-30 13:10:00,41.73,41.8,41.69,41.72,38879.0,41.4301,41.4996,41.3904,41.4201,38879.0
2023-03-30 13:20:00,41.71,41.73,41.65,41.66,23588.0,41.4102,41.4301,41.3506,41.3606,23588.0
2023-03-30 13:30:00,41.66,41.66,41.6,41.64,16936.0,41.3606,41.3606,41.301,41.3407,16936.0
2023-03-30 13:40:00,41.63,41.64,41.6,41.63,17143.0,41.3308,41.3407,41.301,41.3308,17143.0
2023-03-30 13:50:00,41.63,41.7,41.62,41.7,13732.0,41.3308,41.4003,41.3209,41.4003,13732.0
2023-03-30 14:00:00,41.69,41.75,41.69,41.74,11194.0,41.3904,41.4499,41.3904,41.44,11194.0
2023-03-30 14:10:00,41.74,41.79,41.71,41.77,16666.0,41.44,41.4896,41.4102,41.4698,16666.0
2023-03-30 14:20:00,41.77,41.84,41.76,41.84,23920.0,41.4698,41.5393,41.4599,41.5393,23920.0
2023-03-30 14:30:00,41.84,41.96,41.84,41.92,56552.0,41.5393,41.6584,41.5393,41.6187,56552.0
2023-03-30 14:40:00,41.92,41.92,41.85,41.91,37462.0,41.6187,41.6187,41.5492,41.6088,37462.0
2023-03-30 14:50:00,41.91,41.99,41.9,41.98,43478.0,41.6088,41.6882,41.5988,41.6783,43478.0
2023-03-30 15:00:00,41.98,42.0,41.91,41.94,57863.0,41.6783,41.6981,41.6088,41.6386,57863.0
2023-03-30 15:10:00,41.93,41.95,41.9,41.94,41077.0,41.6286,41.6485,41.5988,41.6386,41077.0
2023-03-30 15:20:00,41.94,41.96,41.91,41.94,59260.0,41.6386,41.6584,41.6088,41.6386,59260.0
2023-03-30 15:30:00,41.94,41.95,41.9,41.93,101909.0,41.6386,41.6485,41.5988,41.6286,101909.0
2023-03-30 15:40:00,41.93,41.93,41.88,41.92,89253.0,41.6286,41.6286,41.579,41.6187,89253.0
2023-03-30 15:50:00,41.92,41.96,41.86,41.94,214054.0,41.6187,41.6584,41.5591,41.6386,214054.0
2023-03-31 09:30:00,42.9,42.9,42.31,42.38,90986.0,42.5917,42.5917,42.0059,42.0754,90986.0
2023-03-31 09:40:00,42.36,42.41,42.25,42.25,41366.0,42.0555,42.1052,41.9463,41.9463,41366.0
2023-03-31 09:50:00,42.26,42.33,42.2,42.2,40501.0,41.9563,42.0258,41.8967,41.8967,40501.0
2023-03-31 10:00:00,42.22,42.24,42.08,42.08,30771.0,41.9165,41.9364,41.7776,41.7776,30771.0
2023-03-31 10:10:00,42.07,42.13,42.01,42.1,54916.0,41.7676,41.8272,41.7081,41.7974,54916.0
2023-03-31 10:20:00,42.1,42.18,42.04,42.15,27314.0,41.7974,41.8768,41.7378,41.8471,27314.0
2023-03-31 10:30:00,42.14,42.19,42.12,42.18,37011.0,41.8371,41.8868,41.8173,41.8768,37011.0
2023-03-31 10:40:00,42.18,42.23,42.13,42.19,16233.0,41.8768,41.9265,41.8272,41.8868,16233.0
2023-03-31 10:50:00,42.2,42.2,42.1,42.1,21394.0,41.8967,41.8967,41.7974,41.7974,21394.0
2023-03-31 11:00:00,42.11,42.17,42.08,42.14,33414.0,41.8073,41.8669,41.7776,41.8371,33414.0
2023-03-31 11:10:00,42.14,42.24,42.13,42.2,52093.0,41.8371,41.9364,41.8272,41.8967,52093.0
2023-03-31 11:20:00,42.2,42.28,42.17,42.26,55963.0,41.8967,41.9761,41.8669,41.9563,55963.0
2023-03-31 11:30:00,42.26,42.28,42.18,42.19,25349.0,41.9563,41.9761,41.8768,41.8868,25349.0
2023-03-31 11:40:00,42.18,42.24,42.17,42.23,13628.0,41.8768,41.9364,41.8669,41.9265,13628.0
2023-03-31 11:50:00,42.23,42.31,42.23,42.3,13187.0,41.9265,42.0059,41.9265,41.996,13187.0
2023-03-31 12:00:00,42.3,42.33,42.29,42.33,24915.0,41.996,42.0258,41.986,42.0258,24915.0
2023-03-31 12:10:00,42.33,42.36,42.3,42.3,19950.0,42.0258,42.0555,41.996,41.996,19950.0
2023-03-31 12:20:00,42.3,42.35,42.27,42.3,23479.0,41.996,42.0456,41.9662,41.996,23479.0
2023-03-31 12:30:00,42.3,42.31,42.26,42.27,17210.0,41.996,42.0059,41.9563,41.9662,17210.0
2023-03-31 12:40:00,42.27,42.29,42.22,42.25,26882.0,41.9662,41.986,41.9165,41.9463,26882.0
2023-03-31 12:50:00,42.24,42.32,42.23,42.31,16058.0,41.9364,42.0158,41.9265,42.0059,16058.0
2023-03-31 13:00:00,42.32,42.35,42.28,42.32,22729.0,42.0158,42.0456,41.9761,42.0158,22729.0
2023-03-31 13:10:00,42.31,42.32,42.24,42.24,20834.0,42.0059,42.0158,41.9364,41.9364,20834.0
2023-03-31 13:20:00,42.24,42.25,42.14,42.14,59785.0,41.9364,41.9463,41.8371,41.8371,59785.0
2023-03-31 13:30:00,42.14,42.14,42.08,42.09,12499.0,41.8371,41.8371,41.7776,41.7875,12499.0
2023-03-31 13:40:00,42.09,42.1,42.0,42.02,19490.0,41.7875,41.7974,41.6981,41.718,19490.0
2023-03-31 13:50:00,42.02,42.1,42.01,42.07,32097.0,41.718,41.7974,41.7081,41.7676,32097.0
2023-03-31 14:00:00,42.08,42.09,42.02,42.09,16746.0,41.7776,41.7875,41.718,41.7875,16746.0
2023-03-31 14:10:00,42.09,42.1,42.06,42.07,12168.0,41.7875,41.7974,41.7577,41.7676,12168.0
2023-03-31 14:20:00,42.07,42.08,41.97,42.0,25618.0,41.7676,41.7776,41.6683,41.6981,25618.0
2023-03-31 14:30:00,42.0,42.08,41.99,42.05,12733.0,41.6981,41.7776,41.6882,41.7478,12733.0
2023-03-31 14:40:00,42.05,42.12,42.05,42.11,18396.0,41.7478,41.8173,41.7478,41.8073,18396.0
2023-03-31 14:50:00,42.1,42.11,42.07,42.09,16657.0,41.7974,41.8073,41.7676,41.7875,16657.0
2023-03-31 15:00:00,42.09,42.16,42.09,42.15,26117.0,41.7875,41.857,41.7875,41.8471,26117.0
2023-03-31 15:10:00,42.15,42.18,42.11,42.18,19345.0,41.8471,41.8768,41.8073,41.8768,19345.0
2023-03-31 15:20:00,42.18,42.24,42.17,42.23,16113.0,41.8768,41.9364,41.8669,41.9265,16113.0
2023-03-31 15:30:00,42.23,42.28,42.12,42.15,61591.0,41.9265,41.9761,41.8173,41.8471,61591.0
2023-03-31 15:40:00,42.14,42.27,42.14,42.26,132906.0,41.8371,41.9662,41.8371,41.9563,132906.0
2023-03-31 15:50:00,42.26,42.42,42.24,42.35,285831.0,41.9563,42.1151,41.9364,42.0456,285831.0
2023-04-03 09:30:00,42.26,42.55,42.26,42.5,32854.0,41.9563,42.2442,41.9563,42.1945,32854.0
2023-04-03 09:40:00,42.5,42.65,42.48,42.59,37819.0,42.1945,42.3435,42.1747,42.2839,37819.0
2023-04-03 09:50:00,42.6,42.66,42.46,42.65,47998.0,42.2938,42.3534,42.1548,42.3435,47998.0
2023-04-03 10:00:00,42.66,42.76,42.6,42.72,38325.0,42.3534,42.4527,42.2938,42.413,38325.0
2023-04-03 10:10:00,42.69,42.87,42.65,42.8,48678.0,42.3832,42.5619,42.3435,42.4924,48678.0
2023-04-03 10:20:00,42.81,42.83,42.71,42.73,51662.0,42.5023,42.5222,42.403,42.4229,51662.0
2023-04-03 10:30:00,42.73,42.74,42.64,42.71,205864.0,42.4229,42.4328,42.3335,42.403,205864.0
2023-04-03 10:40:00,42.71,42.77,42.68,42.76,155009.0,42.403,42.4626,42.3732,42.4527,155009.0
2023-04-03 10:50:00,42.75,42.78,42.52,42.53,37502.0,42.4427,42.4725,42.2144,42.2243,37502.0
2023-04-03 11:00:00,42.53,42.58,42.5,42.54,35883.0,42.2243,42.274,42.1945,42.2342,35883.0
2023-04-03 11:10:00,42.54,42.57,42.49,42.51,50254.0,42.2342,42.264,42.1846,42.2045,50254.0
2023-04-03 11:20:00,42.51,42.56,42.49,42.55,26960.0,42.2045,42.2541,42.1846,42.2442,26960.0
2023-04-03 11:30:00,42.56,42.71,42.56,42.66,26858.0,42.2541,42.403,42.2541,42.3534,26858.0
2023-04-03 11:40:00,42.66,42.68,42.54,42.61,14793.0,42.3534,42.3732,42.2342,42.3037,14793.0
2023-04-03 11:50:00,42.61,42.63,42.58,42.63,13492.0,42.3037,42.3236,42.274,42.3236,13492.0
2023-04-03 12:00:00,42.63,42.71,42.62,42.7,18254.0,42.3236,42.403,42.3137,42.3931,18254.0
2023-04-03 12:10:00,42.7,42.88,42.7,42.87,28577.0,42.3931,42.5718,42.3931,42.5619,28577.0
2023-04-03 12:20:00,42.86,42.86,42.72,42.84,35393.0,42.5519,42.5519,42.413,42.5321,35393.0
2023-04-03 12:30:00,42.84,42.87,42.78,42.83,39547.0,42.5321,42.5619,42.4725,42.5222,39547.0
2023-04-03 12:40:00,42.83,42.84,42.8,42.83,17347.0,42.5222,42.5321,42.4924,42.5222,17347.0
2023-04-03 12:50:00,42.82,42.84,42.76,42.77,27286.0,42.5122,42.5321,42.4527,42.4626,27286.0
2023-04-03 13:00:00,42.77,42.87,42.75,42.87,15051.0,42.4626,42.5619,42.4427,42.5619,15051.0
2023-04-03 13:10:00,42.86,42.96,42.86,42.96,27202.0,42.5519,42.6512,42.5519,42.6512,27202.0
2023-04-03 13:20:00,42.96,42.97,42.91,42.93,33156.0,42.6512,42.6612,42.6016,42.6214,33156.0
2023-04-03 13:30:00,42.92,42.95,42.88,42.91,38551.0,42.6115,42.6413,42.5718,42.6016,38551.0
2023-04-03 13:40:00,42.91,42.92,42.83,42.86,28545.0,42.6016,42.6115,42.5222,42.5519,28545.0
2023-04-03 13:50:00,42.86,42.87,42.8,42.8,23792.0,42.5519,42.5619,42.4924,42.4924,23792.0
2023-04-03 14:00:00,42.81,42.96,42.8,42.95,54277.0,42.5023,42.6512,42.4924,42.6413,54277.0
2023-04-03 14:10:00,42.95,42.97,42.84,42.88,83717.0,42.6413,42.6612,42.5321,42.5718,83717.0
2023-04-03 14:20:00,42.87,42.9,42.84,42.89,22437.0,42.5619,42.5917,42.5321,42.5817,22437.0
2023-04-03 14:30:00,42.89,42.95,42.88,42.92,29979.0,42.5817,42.6413,42.5718,42.6115,29979.0
2023-04-03 14:40:00,42.91,42.92,42.87,42.89,22522.0,42.6016,42.6115,42.5619,42.5817,22522.0
2023-04-03 14:50:00,42.89,42.91,42.87,42.89,21286.0,42.5817,42.6016,42.5619,42.5817,21286.0
2023-04-03 15:00:00,42.89,42.96,42.89,42.94,34134.0,42.5817,42.6512,42.5817,42.6314,34134.0
2023-04-03 15:10:00,42.94,42.98,42.89,42.89,38236.0,42.6314,42.6711,42.5817,42.5817,38236.0
2023-04-03 15:20:00,42.9,42.95,42.87,42.93,41122.0,42.5917,42.6413,42.5619,42.6214,41122.0
2023-04-03 15:30:00,42.92,43.04,42.91,43.0,62329.0,42.6115,42.7307,42.6016,42.6909,62329.0
2023-04-03 15:40:00,43.0,43.03,42.95,43.0,101069.0,42.6909,42.7207,42.6413,42.6909,101069.0
2023-04-03 15:50:00,42.99,43.0,42.92,42.97,208959.0,42.681,42.6909,42.6115,42.6612,208959.0
2023-04-04 09:30:00,42.8,42.91,42.55,42.68,83559.0,42.4924,42.6016,42.2442,42.3732,83559.0
2023-04-04 09:40:00,42.7,42.71,42.54,42.57,71997.0,42.3931,42.403,42.2342,42.264,71997.0
2023-04-04 09:50:00,42.56,42.56,42.43,42.53,19659.0,42.2541,42.2541,42.125,42.2243,19659.0
2023-04-04 10:00:00,42.53,42.61,42.43,42.44,40679.0,42.2243,42.3037,42.125,42.135,40679.0
2023-04-04 10:10:00,42.44,42.44,42.1,42.15,80145.0,42.135,42.135,41.7974,41.8471,80145.0
2023-04-04 10:20:00,42.14,42.3,42.11,42.22,36472.0,41.8371,41.996,41.8073,41.9165,36472.0
2023-04-04 10:30:00,42.23,42.31,42.14,42.19,29957.0,41.9265,42.0059,41.8371,41.8868,29957.0
2023-04-04 10:40:00,42.18,42.19,41.99,41.99,29345.0,41.8768,41.8868,41.6882,41.6882,29345.0
2023-04-04 10:50:00,41.99,42.19,41.99,42.13,12720.0,41.6882,41.8868,41.6882,41.8272,12720.0
2023-04-04 11:00:00,42.11,42.14,42.03,42.04,15623.0,41.8073,41.8371,41.7279,41.7378,15623.0
2023-04-04 11:10:00,42.04,42.05,41.95,41.99,16086.0,41.7378,41.7478,41.6485,41.6882,16086.0
2023-04-04 11:20:00,42.0,42.05,41.93,41.99,21131.0,41.6981,41.7478,41.6286,41.6882,21131.0
2023-04-04 11:30:00,42.0,42.03,41.85,41.85,67467.0,41.6981,41.7279,41.5492,41.5492,67467.0
2023-04-04 11:40:00,41.84,41.85,41.78,41.8,38307.0,41.5393,41.5492,41.4797,41.4996,38307.0
2023-04-04 11:50:00,41.8,41.82,41.68,41.71,47349.0,41.4996,41.5194,41.3804,41.4102,47349.0
2023-04-04 12:00:00,41.71,41.78,41.64,41.67,29426.0,41.4102,41.4797,41.3407,41.3705,29426.0
2023-04-04 12:10:00,41.69,41.74,41.68,41.72,17214.0,41.3904,41.44,41.3804,41.4201,17214.0
2023-04-04 12:20:00,41.71,41.91,41.67,41.91,31200.0,41.4102,41.6088,41.3705,41.6088,31200.0
2023-04-04 12:30:00,41.92,41.96,41.88,41.9,38198.0,41.6187,41.6584,41.579,41.5988,38198.0
2023-04-04 12:40:00,41.89,41.98,41.88,41.95,27723.0,41.5889,41.6783,41.579,41.6485,27723.0
2023-04-04 12:50:00,41.95,42.01,41.93,41.98,42418.0,41.6485,41.7081,41.6286,41.6783,42418.0
2023-04-04 13:00:00,41.98,42.15,41.98,42.15,26331.0,41.6783,41.8471,41.6783,41.8471,26331.0
2023-04-04 13:10:00,42.15,42.25,42.09,42.15,48654.0,41.8471,41.9463,41.7875,41.8471,48654.0
2023-04-04 13:20:00,42.15,42.17,42.08,42.1,33637.0,41.8471,41.8669,41.7776,41.7974,33637.0
2023-04-04 13:30:00,42.11,42.12,42.03,42.07,75081.0,41.8073,41.8173,41.7279,41.7676,75081.0
2023-04-04 13:40:00,42.07,42.08,41.95,41.98,40016.0,41.7676,41.7776,41.6485,41.6783,40016.0
2023-04-04 13:50:00,41.98,41.99,41.94,41.96,26931.0,41.6783,41.6882,41.6386,41.6584,26931.0
2023-04-04 14:00:00,41.96,42.1,41.95,42.1,26391.0,41.6584,41.7974,41.6485,41.7974,26391.0
2023-04-04 14:10:00,42.11,42.16,42.1,42.15,19941.0,41.8073,41.857,41.7974,41.8471,19941.0
2023-04-04 14:20:00,42.14,42.15,42.07,42.1,28195.0,41.8371,41.8471,41.7676,41.7974,28195.0
2023-04-04 14:30:00,42.1,42.11,42.01,42.04,36508.0,41.7974,41.8073,41.7081,41.7378,36508.0
2023-04-04 14:40:00,42.04,42.07,42.0,42.01,27329.0,41.7378,41.7676,41.6981,41.7081,27329.0
2023-04-04 14:50:00,42.01,42.03,41.98,41.98,25107.0,41.7081,41.7279,41.6783,41.6783,25107.0
2023-04-04 15:00:00,41.97,42.02,41.96,41.99,30172.0,41.6683,41.718,41.6584,41.6882,30172.0
2023-04-04 15:10:00,42.0,42.05,41.96,42.02,31611.0,41.6981,41.7478,41.6584,41.718,31611.0
2023-04-04 15:20:00,42.02,42.03,41.85,41.86,33766.0,41.718,41.7279,41.5492,41.5591,33766.0
2023-04-04 15:30:00,41.85,41.87,41.78,41.86,56283.0,41.5492,41.5691,41.4797,41.5591,56283.0
2023-04-04 15:40:00,41.86,41.97,41.84,41.94,49740.0,41.5591,41.6683,41.5393,41.6386,49740.0
2023-04-04 15:50:00,41.95,42.12,41.95,42.1,219131.0,41.6485,41.8173,41.6485,41.7974,219131.0
2023-04-05 09:30:00,41.98,42.19,41.98,42.18,82532.0,41.6783,41.8868,41.6783,41.8768,82532.0
2023-04-05 09:40:00,42.17,42.18,41.98,42.09,48778.0,41.8669,41.8768,41.6783,41.7875,48778.0
2023-04-05 09:50:00,42.07,42.15,42.03,42.03,24845.0,41.7676,41.8471,41.7279,41.7279,24845.0
2023-04-05 10:00:00,42.04,42.09,41.76,41.8,97781.0,41.7378,41.7875,41.4599,41.4996,97781.0
2023-04-05 10:10:00,41.78,41.89,41.74,41.88,49491.0,41.4797,41.5889,41.44,41.579,49491.0
2023-04-05 10:20:00,41.89,42.02,41.87,41.88,83807.0,41.5889,41.718,41.5691,41.579,83807.0
2023-04-05 10:30:00,41.88,42.05,41.83,42.03,50795.0,41.579,41.7478,41.5294,41.7279,50795.0
2023-04-05 10:40:00,42.04,42.05,41.91,41.95,43741.0,41.7378,41.7478,41.6088,41.6485,43741.0
2023-04-05 10:50:00,41.95,42.13,41.95,42.12,66131.0,41.6485,41.8272,41.6485,41.8173,66131.0
2023-04-05 11:00:00,42.12,42.17,42.04,42.17,69091.0,41.8173,41.8669,41.7378,41.8669,69091.0
2023-04-05 11:10:00,42.18,42.23,42.08,42.09,53578.0,41.8768,41.9265,41.7776,41.7875,53578.0
2023-04-05 11:20:00,42.08,42.08,41.91,41.97,36258.0,41.7776,41.7776,41.6088,41.6683,36258.0
2023-04-05 11:30:00,41.97,42.16,41.96,42.15,42068.0,41.6683,41.857,41.6584,41.8471,42068.0
2023-04-05 11:40:00,42.15,42.21,42.14,42.15,62584.0,41.8471,41.9066,41.8371,41.8471,62584.0
2023-04-05 11:50:00,42.15,42.23,42.14,42.19,113349.0,41.8471,41.9265,41.8371,41.8868,113349.0
2023-04-05 12:00:00,42.19,42.22,42.08,42.08,67462.0,41.8868,41.9165,41.7776,41.7776,67462.0
2023-04-05 12:10:00,42.08,42.09,41.9,41.93,162108.0,41.7776,41.7875,41.5988,41.6286,162108.0
2023-04-05 12:20:00,41.93,41.99,41.75,41.79,47764.0,41.6286,41.6882,41.4499,41.4896,47764.0
2023-04-05 12:30:00,41.8,41.88,41.77,41.79,54304.0,41.4996,41.579,41.4698,41.4896,54304.0
2023-04-05 12:40:00,41.79,41.85,41.67,41.83,188183.0,41.4896,41.5492,41.3705,41.5294,188183.0
2023-04-05 12:50:00,41.84,41.88,41.79,41.87,79137.0,41.5393,41.579,41.4896,41.5691,79137.0
2023-04-05 13:00:00,41.87,41.97,41.81,41.91,187636.0,41.5691,41.6683,41.5095,41.6088,187636.0
2023-04-05 13:10:00,41.91,42.02,41.91,42.01,128512.0,41.6088,41.718,41.6088,41.7081,128512.0
2023-04-05 13:20:00,42.01,42.03,41.91,41.95,58149.0,41.7081,41.7279,41.6088,41.6485,58149.0
2023-04-05 13:30:00,41.96,42.01,41.89,41.95,161495.0,41.6584,41.7081,41.5889,41.6485,161495.0
2023-04-05 13:40:00,41.95,41.96,41.86,41.87,93526.0,41.6485,41.6584,41.5591,41.5691,93526.0
2023-04-05 13:50:00,41.87,41.93,41.86,41.89,56079.0,41.5691,41.6286,41.5591,41.5889,56079.0
2023-04-05 14:00:00,41.89,41.95,41.88,41.89,73471.0,41.5889,41.6485,41.579,41.5889,73471.0
2023-04-05 14:10:00,41.9,41.91,41.82,41.89,51046.0,41.5988,41.6088,41.5194,41.5889,51046.0
2023-04-05 14:20:00,41.89,41.89,41.83,41.85,33896.0,41.5889,41.5889,41.5294,41.5492,33896.0
2023-04-05 14:30:00,41.85,41.89,41.84,41.87,31542.0,41.5492,41.5889,41.5393,41.5691,31542.0
2023-04-05 14:40:00,41.88,41.88,41.79,41.79,46414.0,41.579,41.579,41.4896,41.4896,46414.0
2023-04-05 14:50:00,41.79,41.88,41.79,41.88,35504.0,41.4896,41.579,41.4896,41.579,35504.0
2023-04-05 15:00:00,41.88,41.88,41.8,41.84,99180.0,41.579,41.579,41.4996,41.5393,99180.0
2023-04-05 15:10:00,41.84,41.88,41.82,41.83,74629.0,41.5393,41.579,41.5194,41.5294,74629.0
2023-04-05 15:20:00,41.83,41.9,41.81,41.84,68456.0,41.5294,41.5988,41.5095,41.5393,68456.0
2023-04-05 15:30:00,41.85,41.96,41.84,41.94,195857.0,41.5492,41.6584,41.5393,41.6386,195857.0
2023-04-05 15:40:00,41.94,41.96,41.86,41.89,355132.0,41.6386,41.6584,41.5591,41.5889,355132.0
2023-04-05 15:50:00,41.89,42.11,41.88,42.11,574104.0,41.5889,41.8073,41.579,41.8073,574104.0
2023-04-06 09:30:00,41.94,42.0,41.79,41.97,64781.0,41.6386,41.6981,41.4896,41.6683,64781.0
2023-04-06 09:40:00,41.98,42.08,41.9,42.06,57953.0,41.6783,41.7776,41.5988,41.7577,57953.0
2023-04-06 09:50:00,42.05,42.07,41.95,41.96,47564.0,41.7478,41.7676,41.6485,41.6584,47564.0
2023-04-06 10:00:00,41.96,42.02,41.92,41.99,49760.0,41.6584,41.718,41.6187,41.6882,49760.0
2023-04-06 10:10:00,41.99,42.11,41.99,42.09,22786.0,41.6882,41.8073,41.6882,41.7875,22786.0
2023-04-06 10:20:00,42.08,42.08,41.98,41.98,30343.0,41.7776,41.7776,41.6783,41.6783,30343.0
2023-04-06 10:30:00,41.98,42.0,41.84,41.86,20749.0,41.6783,41.6981,41.5393,41.5591,20749.0
2023-04-06 10:40:00,41.85,41.85,41.74,41.8,20787.0,41.5492,41.5492,41.44,41.4996,20787.0
2023-04-06 10:50:00,41.8,41.84,41.75,41.78,25367.0,41.4996,41.5393,41.4499,41.4797,25367.0
2023-04-06 11:00:00,41.78,41.94,41.75,41.93,58529.0,41.4797,41.6386,41.4499,41.6286,58529.0
2023-04-06 11:10:00,41.92,41.97,41.89,41.95,34217.0,41.6187,41.6683,41.5889,41.6485,34217.0
2023-04-06 11:20:00,41.96,41.96,41.87,41.91,39264.0,41.6584,41.6584,41.5691,41.6088,39264.0
2023-04-06 11:30:00,41.91,41.92,41.82,41.86,39464.0,41.6088,41.6187,41.5194,41.5591,39464.0
2023-04-06 11:40:00,41.85,41.91,41.79,41.9,32412.0,41.5492,41.6088,41.4896,41.5988,32412.0
2023-04-06 11:50:00,41.9,41.95,41.82,41.88,42938.0,41.5988,41.6485,41.5194,41.579,42938.0
2023-04-06 12:00:00,41.88,41.94,41.87,41.93,45457.0,41.579,41.6386,41.5691,41.6286,45457.0
2023-04-06 12:10:00,41.93,41.95,41.88,41.93,23380.0,41.6286,41.6485,41.579,41.6286,23380.0
2023-04-06 12:20:00,41.93,41.94,41.89,41.93,35333.0,41.6286,41.6386,41.5889,41.6286,35333.0
2023-04-06 12:30:00,41.93,41.99,41.92,41.94,19409.0,41.6286,41.6882,41.6187,41.6386,19409.0
2023-04-06 12:40:00,41.94,41.95,41.86,41.88,31001.0,41.6386,41.6485,41.5591,41.579,31001.0
2023-04-06 12:50:00,41.87,41.94,41.87,41.93,24426.0,41.5691,41.6386,41.5691,41.6286,24426.0
2023-04-06 13:00:00,41.93,41.97,41.88,41.95,22120.0,41.6286,41.6683,41.579,41.6485,22120.0
2023-04-06 13:10:00,41.96,42.12,41.94,42.12,36581.0,41.6584,41.8173,41.6386,41.8173,36581.0
2023-04-06 13:20:00,42.12,42.2,42.07,42.08,48492.0,41.8173,41.8967,41.7676,41.7776,48492.0
2023-04-06 13:30:00,42.08,42.14,41.96,42.0,114755.0,41.7776,41.8371,41.6584,41.6981,114755.0
2023-04-06 13:40:00,42.0,42.05,41.9,41.9,106687.0,41.6981,41.7478,41.5988,41.5988,106687.0
2023-04-06 13:50:00,41.9,41.9,41.75,41.75,20291.0,41.5988,41.5988,41.4499,41.4499,20291.0
2023-04-06 14:00:00,41.75,41.83,41.73,41.8,31745.0,41.4499,41.5294,41.4301,41.4996,31745.0
2023-04-06 14:10:00,41.8,41.82,41.72,41.73,37171.0,41.4996,41.5194,41.4201,41.4301,37171.0
2023-04-06 14:20:00,41.73,41.79,41.66,41.76,107753.0,41.4301,41.4896,41.3606,41.4599,107753.0
2023-04-06 14:30:00,41.78,41.82,41.74,41.75,21265.0,41.4797,41.5194,41.44,41.4499,21265.0
2023-04-06 14:40:00,41.75,41.79,41.74,41.77,23583.0,41.4499,41.4896,41.44,41.4698,23583.0
2023-04-06 14:50:00,41.76,41.82,41.75,41.75,27422.0,41.4599,41.5194,41.4499,41.4499,27422.0
2023-04-06 15:00:00,41.75,41.84,41.75,41.8,23385.0,41.4499,41.5393,41.4499,41.4996,23385.0
2023-04-06 15:10:00,41.8,41.8,41.69,41.71,33001.0,41.4996,41.4996,41.3904,41.4102,33001.0
2023-04-06 15:20:00,41.7,41.72,41.6,41.66,41640.0,41.4003,41.4201,41.301,41.3606,41640.0
2023-04-06 15:30:00,41.66,41.71,41.61,41.62,41950.0,41.3606,41.4102,41.3109,41.3209,41950.0
2023-04-06 15:40:00,41.62,41.65,41.58,41.59,71128.0,41.3209,41.3506,41.2811,41.2911,71128.0
2023-04-06 15:50:00,41.59,41.6,41.51,41.54,267670.0,41.2911,41.301,41.2117,41.2414,267670.0
2023-04-10 09:30:00,41.4,41.78,41.4,41.76,45396.0,41.1024,41.4797,41.1024,41.4599,45396.0
2023-04-10 09:40:00,41.77,42.1,41.76,42.03,45558.0,41.4698,41.7974,41.4599,41.7279,45558.0
2023-04-10 09:50:00,42.01,42.02,41.81,41.83,33364.0,41.7081,41.718,41.5095,41.5294,33364.0
2023-04-10 10:00:00,41.84,41.95,41.81,41.95,34714.0,41.5393,41.6485,41.5095,41.6485,34714.0
2023-04-10 10:10:00,41.95,42.01,41.88,41.91,43588.0,41.6485,41.7081,41.579,41.6088,43588.0
2023-04-10 10:20:00,41.91,41.91,41.83,41.91,16500.0,41.6088,41.6088,41.5294,41.6088,16500.0
2023-04-10 10:30:00,41.91,42.02,41.89,42.0,15259.0,41.6088,41.718,41.5889,41.6981,15259.0
2023-04-10 10:40:00,42.01,42.02,41.91,41.93,23030.0,41.7081,41.718,41.6088,41.6286,23030.0
2023-04-10 10:50:00,41.93,41.94,41.86,41.88,11767.0,41.6286,41.6386,41.5591,41.579,11767.0
2023-04-10 11:00:00,41.87,41.92,41.83,41.91,19299.0,41.5691,41.6187,41.5294,41.6088,19299.0
2023-04-10 11:10:00,41.9,41.94,41.86,41.87,38048.0,41.5988,41.6386,41.5591,41.5691,38048.0
2023-04-10 11:20:00,41.88,41.95,41.86,41.95,19713.0,41.579,41.6485,41.5591,41.6485,19713.0
2023-04-10 11:30:00,41.95,42.03,41.95,42.0,83583.0,41.6485,41.7279,41.6485,41.6981,83583.0
2023-04-10 11:40:00,42.0,42.0,41.86,41.89,31607.0,41.6981,41.6981,41.5591,41.5889,31607.0
2023-04-10 11:50:00,41.89,41.94,41.83,41.85,23263.0,41.5889,41.6386,41.5294,41.5492,23263.0
2023-04-10 12:00:00,41.85,41.94,41.84,41.93,21281.0,41.5492,41.6386,41.5393,41.6286,21281.0
2023-04-10 12:10:00,41.92,42.04,41.9,42.02,36359.0,41.6187,41.7378,41.5988,41.718,36359.0
2023-04-10 12:20:00,42.03,42.08,41.99,42.0,14433.0,41.7279,41.7776,41.6882,41.6981,14433.0
2023-04-10 12:30:00,42.02,42.08,41.99,42.08,43882.0,41.718,41.7776,41.6882,41.7776,43882.0
2023-04-10 12:40:00,42.06,42.08,42.04,42.05,9780.0,41.7577,41.7776,41.7378,41.7478,9780.0
2023-04-10 12:50:00,42.05,42.11,42.05,42.08,11809.0,41.7478,41.8073,41.7478,41.7776,11809.0
2023-04-10 13:00:00,42.09,42.09,41.99,42.05,14468.0,41.7875,41.7875,41.6882,41.7478,14468.0
2023-04-10 13:10:00,42.04,42.05,41.99,42.0,13921.0,41.7378,41.7478,41.6882,41.6981,13921.0
2023-04-10 13:20:00,41.98,42.0,41.96,41.97,7909.0,41.6783,41.6981,41.6584,41.6683,7909.0
2023-04-10 13:30:00,41.98,42.01,41.97,42.0,55118.0,41.6783,41.7081,41.6683,41.6981,55118.0
2023-04-10 13:40:00,42.0,42.0,41.97,41.98,22189.0,41.6981,41.6981,41.6683,41.6783,22189.0
2023-04-10 13:50:00,41.98,41.98,41.91,41.93,8782.0,41.6783,41.6783,41.6088,41.6286,8782.0
2023-04-10 14:00:00,41.93,42.0,41.89,41.97,26238.0,41.6286,41.6981,41.5889,41.6683,26238.0
2023-04-10 14:10:00,41.98,42.01,41.97,41.98,20344.0,41.6783,41.7081,41.6683,41.6783,20344.0
2023-04-10 14:20:00,41.97,41.98,41.89,41.92,31982.0,41.6683,41.6783,41.5889,41.6187,31982.0
2023-04-10 14:30:00,41.93,41.97,41.92,41.95,11953.0,41.6286,41.6683,41.6187,41.6485,11953.0
2023-04-10 14:40:00,41.94,41.97,41.93,41.97,14662.0,41.6386,41.6683,41.6286,41.6683,14662.0
2023-04-10 14:50:00,41.97,42.0,41.95,41.99,13900.0,41.6683,41.6981,41.6485,41.6882,13900.0
2023-04-10 15:00:00,42.0,42.01,41.94,41.97,29612.0,41.6981,41.7081,41.6386,41.6683,29612.0
2023-04-10 15:10:00,41.97,41.97,41.9,41.94,42045.0,41.6683,41.6683,41.5988,41.6386,42045.0
2023-04-10 15:20:00,41.94,41.98,41.9,41.98,23959.0,41.6386,41.6783,41.5988,41.6783,23959.0
2023-04-10 15:30:00,41.97,42.01,41.94,41.98,53733.0,41.6683,41.7081,41.6386,41.6783,53733.0
2023-04-10 15:40:00,41.98,42.05,41.97,42.02,86130.0,41.6783,41.7478,41.6683,41.718,86130.0
2023-04-10 15:50:00,42.02,42.14,41.99,42.13,161192.0,41.718,41.8371,41.6882,41.8272,161192.0
2023-04-11 09:30:00,42.38,42.54,42.27,42.49,316725.0,42.0754,42.2342,41.9662,42.1846,316725.0
2023-04-11 09:40:00,42.49,42.76,42.49,42.59,141613.0,42.1846,42.4527,42.1846,42.2839,141613.0
2023-04-11 09:50:00,42.59,42.64,42.4,42.41,72587.0,42.2839,42.3335,42.0953,42.1052,72587.0
2023-04-11 10:00:00,42.41,42.64,42.41,42.61,75057.0,42.1052,42.3335,42.1052,42.3037,75057.0
2023-04-11 10:10:00,42.62,42.77,42.57,42.75,71897.0,42.3137,42.4626,42.264,42.4427,71897.0
2023-04-11 10:20:00,42.76,42.87,42.72,42.77,86830.0,42.4527,42.5619,42.413,42.4626,86830.0
2023-04-11 10:30:00,42.77,42.81,42.61,42.67,24590.0,42.4626,42.5023,42.3037,42.3633,24590.0
2023-04-11 10:40:00,42.66,42.71,42.63,42.69,22686.0,42.3534,42.403,42.3236,42.3832,22686.0
2023-04-11 10:50:00,42.7,42.71,42.62,42.65,22665.0,42.3931,42.403,42.3137,42.3435,22665.0
2023-04-11 11:00:00,42.66,42.75,42.65,42.71,108337.0,42.3534,42.4427,42.3435,42.403,108337.0
2023-04-11 11:10:00,42.7,42.7,42.57,42.63,80330.0,42.3931,42.3931,42.264,42.3236,80330.0
2023-04-11 11:20:00,42.64,42.77,42.63,42.77,45746.0,42.3335,42.4626,42.3236,42.4626,45746.0
2023-04-11 11:30:00,42.77,42.82,42.75,42.79,22787.0,42.4626,42.5122,42.4427,42.4825,22787.0
2023-04-11 11:40:00,42.77,42.83,42.75,42.83,19207.0,42.4626,42.5222,42.4427,42.5222,19207.0
2023-04-11 11:50:00,42.82,42.85,42.8,42.81,18885.0,42.5122,42.542,42.4924,42.5023,18885.0
2023-04-11 12:00:00,42.82,42.85,42.8,42.81,23722.0,42.5122,42.542,42.4924,42.5023,23722.0
2023-04-11 12:10:00,42.82,42.9,42.81,42.86,120775.0,42.5122,42.5917,42.5023,42.5519,120775.0
2023-04-11 12:20:00,42.86,42.9,42.81,42.87,60613.0,42.5519,42.5917,42.5023,42.5619,60613.0
2023-04-11 12:30:00,42.86,42.91,42.85,42.85,67156.0,42.5519,42.6016,42.542,42.542,67156.0
2023-04-11 12:40:00,42.86,42.91,42.86,42.9,24654.0,42.5519,42.6016,42.5519,42.5917,24654.0
2023-04-11 12:50:00,42.9,42.92,42.88,42.91,11363.0,42.5917,42.6115,42.5718,42.6016,11363.0
2023-04-11 13:00:00,42.91,43.01,42.88,42.98,34886.0,42.6016,42.7009,42.5718,42.6711,34886.0
2023-04-11 13:10:00,42.98,42.98,42.91,42.91,19296.0,42.6711,42.6711,42.6016,42.6016,19296.0
2023-04-11 13:20:00,42.92,42.92,42.86,42.88,27456.0,42.6115,42.6115,42.5519,42.5718,27456.0
2023-04-11 13:30:00,42.89,42.9,42.86,42.88,23277.0,42.5817,42.5917,42.5519,42.5718,23277.0
2023-04-11 13:40:00,42.88,42.89,42.86,42.88,19355.0,42.5718,42.5817,42.5519,42.5718,19355.0
2023-04-11 13:50:00,42.87,42.91,42.86,42.9,15784.0,42.5619,42.6016,42.5519,42.5917,15784.0
2023-04-11 14:00:00,42.9,42.91,42.85,42.86,26730.0,42.5917,42.6016,42.542,42.5519,26730.0
2023-04-11 14:10:00,42.85,42.88,42.84,42.87,50823.0,42.542,42.5718,42.5321,42.5619,50823.0
2023-04-11 14:20:00,42.88,42.88,42.8,42.83,27777.0,42.5718,42.5718,42.4924,42.5222,27777.0
2023-04-11 14:30:00,42.83,42.86,42.8,42.82,71252.0,42.5222,42.5519,42.4924,42.5122,71252.0
2023-04-11 14:40:00,42.81,42.85,42.79,42.8,20461.0,42.5023,42.542,42.4825,42.4924,20461.0
2023-04-11 14:50:00,42.8,42.83,42.78,42.82,11950.0,42.4924,42.5222,42.4725,42.5122,11950.0
2023-04-11 15:00:00,42.81,42.81,42.73,42.77,76310.0,42.5023,42.5023,42.4229,42.4626,76310.0
2023-04-11 15:10:00,42.77,42.81,42.74,42.8,152860.0,42.4626,42.5023,42.4328,42.4924,152860.0
2023-04-11 15:20:00,42.81,42.87,42.8,42.8,93066.0,42.5023,42.5619,42.4924,42.4924,93066.0
2023-04-11 15:30:00,42.8,42.85,42.69,42.7,91253.0,42.4924,42.542,42.3832,42.3931,91253.0
2023-04-11 15:40:00,42.7,42.76,42.68,42.68,154340.0,42.3931,42.4527,42.3732,42.3732,154340.0
2023-04-11 15:50:00,42.68,42.68,42.59,42.66,235870.0,42.3732,42.3732,42.2839,42.3534,235870.0
2023-04-12 09:30:00,42.93,43.23,42.93,43.13,63706.0,42.6214,42.9193,42.6214,42.82,63706.0
2023-04-12 09:40:00,43.13,43.28,43.13,43.18,38426.0,42.82,42.9689,42.82,42.8696,38426.0
2023-04-12 09:50:00,43.16,43.3,43.11,43.25,42807.0,42.8498,42.9888,42.8002,42.9391,42807.0
2023-04-12 10:00:00,43.24,43.27,43.14,43.27,68983.0,42.9292,42.959,42.8299,42.959,68983.0
2023-04-12 10:10:00,43.27,43.28,43.17,43.2,37878.0,42.959,42.9689,42.8597,42.8895,37878.0
2023-04-12 10:20:00,43.21,43.31,43.16,43.27,84234.0,42.8994,42.9987,42.8498,42.959,84234.0
2023-04-12 10:30:00,43.26,43.27,43.12,43.15,47762.0,42.9491,42.959,42.8101,42.8399,47762.0
2023-04-12 10:40:00,43.15,43.25,43.13,43.2,44984.0,42.8399,42.9391,42.82,42.8895,44984.0
2023-04-12 10:50:00,43.2,43.26,43.16,43.2,28001.0,42.8895,42.9491,42.8498,42.8895,28001.0
2023-04-12 11:00:00,43.21,43.3,43.09,43.11,44445.0,42.8994,42.9888,42.7803,42.8002,44445.0
2023-04-12 11:10:00,43.09,43.12,43.01,43.02,23144.0,42.7803,42.8101,42.7009,42.7108,23144.0
2023-04-12 11:20:00,43.02,43.19,43.0,43.19,43968.0,42.7108,42.8796,42.6909,42.8796,43968.0
2023-04-12 11:30:00,43.2,43.26,43.19,43.23,32655.0,42.8895,42.9491,42.8796,42.9193,32655.0
2023-04-12 11:40:00,43.23,43.28,43.19,43.23,41637.0,42.9193,42.9689,42.8796,42.9193,41637.0
2023-04-12 11:50:00,43.23,43.23,43.14,43.2,127383.0,42.9193,42.9193,42.8299,42.8895,127383.0
2023-04-12 12:00:00,43.21,43.31,43.21,43.29,11151.0,42.8994,42.9987,42.8994,42.9789,11151.0
2023-04-12 12:10:00,43.3,43.42,43.3,43.36,30065.0,42.9888,43.1079,42.9888,43.0484,30065.0
2023-04-12 12:20:00,43.35,43.51,43.35,43.45,50618.0,43.0384,43.1973,43.0384,43.1377,50618.0
2023-04-12 12:30:00,43.45,43.57,43.43,43.54,46094.0,43.1377,43.2568,43.1179,43.2271,46094.0
2023-04-12 12:40:00,43.53,43.54,43.38,43.43,45191.0,43.2171,43.2271,43.0682,43.1179,45191.0
2023-04-12 12:50:00,43.43,43.5,43.38,43.44,28222.0,43.1179,43.1873,43.0682,43.1278,28222.0
2023-04-12 13:00:00,43.45,43.49,43.43,43.49,24065.0,43.1377,43.1774,43.1179,43.1774,24065.0
2023-04-12 13:10:00,43.5,43.56,43.46,43.48,35403.0,43.1873,43.2469,43.1476,43.1675,35403.0
2023-04-12 13:20:00,43.49,43.52,43.47,43.48,32574.0,43.1774,43.2072,43.1576,43.1675,32574.0
2023-04-12 13:30:00,43.49,43.54,43.48,43.52,44608.0,43.1774,43.2271,43.1675,43.2072,44608.0
2023-04-12 13:40:00,43.5,43.55,43.5,43.52,20604.0,43.1873,43.237,43.1873,43.2072,20604.0
2023-04-12 13:50:00,43.52,43.6,43.51,43.6,25072.0,43.2072,43.2866,43.1973,43.2866,25072.0
2023-04-12 14:00:00,43.6,43.65,43.53,43.57,33171.0,43.2866,43.3363,43.2171,43.2568,33171.0
2023-04-12 14:10:00,43.58,43.66,43.56,43.66,24782.0,43.2668,43.3462,43.2469,43.3462,24782.0
2023-04-12 14:20:00,43.66,43.67,43.53,43.55,67335.0,43.3462,43.3561,43.2171,43.237,67335.0
2023-04-12 14:30:00,43.55,43.55,43.33,43.34,47452.0,43.237,43.237,43.0186,43.0285,47452.0
2023-04-12 14:40:00,43.33,43.44,43.33,43.34,58211.0,43.0186,43.1278,43.0186,43.0285,58211.0
2023-04-12 14:50:00,43.35,43.44,43.34,43.41,52683.0,43.0384,43.1278,43.0285,43.098,52683.0
2023-04-12 15:00:00,43.41,43.47,43.37,43.42,40257.0,43.098,43.1576,43.0583,43.1079,40257.0
2023-04-12 15:10:00,43.42,43.42,43.35,43.38,47364.0,43.1079,43.1079,43.0384,43.0682,47364.0
2023-04-12 15:20:00,43.38,43.43,43.37,43.41,51435.0,43.0682,43.1179,43.0583,43.098,51435.0
2023-04-12 15:30:00,43.42,43.55,43.4,43.55,78592.0,43.1079,43.237,43.0881,43.237,78592.0
2023-04-12 15:40:00,43.54,43.65,43.48,43.48,125084.0,43.2271,43.3363,43.1675,43.1675,125084.0
2023-04-12 15:50:00,43.48,43.53,43.38,43.42,397671.0,43.1675,43.2171,43.0682,43.1079,397671.0
2023-04-13 09:30:00,43.38,43.41,43.2,43.33,45752.0,43.0682,43.098,42.8895,43.0186,45752.0
2023-04-13 09:40:00,43.33,43.49,43.31,43.44,32888.0,43.0186,43.1774,42.9987,43.1278,32888.0
2023-04-13 09:50:00,43.45,43.45,43.25,43.26,70751.0,43.1377,43.1377,42.9391,42.9491,70751.0
2023-04-13 10:00:00,43.26,43.26,43.08,43.23,29130.0,42.9491,42.9491,42.7704,42.9193,29130.0
2023-04-13 10:10:00,43.21,43.28,43.19,43.2,19497.0,42.8994,42.9689,42.8796,42.8895,19497.0
2023-04-13 10:20:00,43.21,43.25,43.18,43.19,39773.0,42.8994,42.9391,42.8696,42.8796,39773.0
2023-04-13 10:30:00,43.21,43.23,43.1,43.15,21236.0,42.8994,42.9193,42.7902,42.8399,21236.0
2023-04-13 10:40:00,43.15,43.2,43.07,43.11,47949.0,42.8399,42.8895,42.7604,42.8002,47949.0
2023-04-13 10:50:00,43.12,43.16,43.08,43.09,46908.0,42.8101,42.8498,42.7704,42.7803,46908.0
2023-04-13 11:00:00,43.09,43.17,43.09,43.11,30940.0,42.7803,42.8597,42.7803,42.8002,30940.0
2023-04-13 11:10:00,43.1,43.15,43.08,43.14,17530.0,42.7902,42.8399,42.7704,42.8299,17530.0
2023-04-13 11:20:00,43.14,43.21,43.11,43.2,24530.0,42.8299,42.8994,42.8002,42.8895,24530.0
2023-04-13 11:30:00,43.2,43.26,43.19,43.26,19320.0,42.8895,42.9491,42.8796,42.9491,19320.0
2023-04-13 11:40:00,43.27,43.33,43.26,43.29,9627.0,42.959,43.0186,42.9491,42.9789,9627.0
2023-04-13 11:50:00,43.29,43.36,43.23,43.36,21812.0,42.9789,43.0484,42.9193,43.0484,21812.0
2023-04-13 12:00:00,43.37,43.43,43.35,43.37,13884.0,43.0583,43.1179,43.0384,43.0583,13884.0
2023-04-13 12:10:00,43.37,43.39,43.29,43.36,52889.0,43.0583,43.0781,42.9789,43.0484,52889.0
2023-04-13 12:20:00,43.36,43.38,43.3,43.34,20083.0,43.0484,43.0682,42.9888,43.0285,20083.0
2023-04-13 12:30:00,43.33,43.35,43.3,43.33,59882.0,43.0186,43.0384,42.9888,43.0186,59882.0
2023-04-13 12:40:00,43.33,43.4,43.28,43.34,23858.0,43.0186,43.0881,42.9689,43.0285,23858.0
2023-04-13 12:50:00,43.35,43.39,43.34,43.39,13143.0,43.0384,43.0781,43.0285,43.0781,13143.0
2023-04-13 13:00:00,43.39,43.43,43.35,43.43,19476.0,43.0781,43.1179,43.0384,43.1179,19476.0
2023-04-13 13:10:00,43.43,43.49,43.43,43.48,16448.0,43.1179,43.1774,43.1179,43.1675,16448.0
2023-04-13 13:20:00,43.48,43.49,43.43,43.44,9078.0,43.1675,43.1774,43.1179,43.1278,9078.0
2023-04-13 13:30:00,43.44,43.45,43.41,43.41,9699.0,43.1278,43.1377,43.098,43.098,9699.0
2023-04-13 13:40:00,43.41,43.49,43.41,43.48,7239.0,43.098,43.1774,43.098,43.1675,7239.0
2023-04-13 13:50:00,43.49,43.51,43.48,43.51,11880.0,43.1774,43.1973,43.1675,43.1973,11880.0
2023-04-13 14:00:00,43.51,43.56,43.5,43.56,12545.0,43.1973,43.2469,43.1873,43.2469,12545.0
2023-04-13 14:10:00,43.55,43.64,43.54,43.63,12472.0,43.237,43.3263,43.2271,43.3164,12472.0
2023-04-13 14:20:00,43.62,43.65,43.59,43.65,7659.0,43.3065,43.3363,43.2767,43.3363,7659.0
2023-04-13 14:30:00,43.65,43.67,43.57,43.59,45726.0,43.3363,43.3561,43.2568,43.2767,45726.0
2023-04-13 14:40:00,43.59,43.68,43.58,43.66,10455.0,43.2767,43.3661,43.2668,43.3462,10455.0
2023-04-13 14:50:00,43.66,43.71,43.64,43.69,16367.0,43.3462,43.3958,43.3263,43.376,16367.0
2023-04-13 15:00:00,43.7,43.71,43.62,43.67,17951.0,43.3859,43.3958,43.3065,43.3561,17951.0
2023-04-13 15:10:00,43.68,43.7,43.63,43.66,39751.0,43.3661,43.3859,43.3164,43.3462,39751.0
2023-04-13 15:20:00,43.67,43.69,43.6,43.64,30226.0,43.3561,43.376,43.2866,43.3263,30226.0
2023-04-13 15:30:00,43.65,43.65,43.58,43.59,29555.0,43.3363,43.3363,43.2668,43.2767,29555.0
2023-04-13 15:40:00,43.58,43.63,43.53,43.57,68529.0,43.2668,43.3164,43.2171,43.2568,68529.0
2023-04-13 15:50:00,43.56,43.61,43.51,43.52,217399.0,43.2469,43.2966,43.1973,43.2072,217399.0
2023-04-14 09:30:00,42.54,42.71,42.25,42.51,249806.0,42.2342,42.403,41.9463,42.2045,249806.0
2023-04-14 09:40:00,42.51,42.75,42.44,42.7,156043.0,42.2045,42.4427,42.135,42.3931,156043.0
2023-04-14 09:50:00,42.71,42.76,42.61,42.64,148556.0,42.403,42.4527,42.3037,42.3335,148556.0
2023-04-14 10:00:00,42.63,42.64,42.34,42.4,121034.0,42.3236,42.3335,42.0357,42.0953,121034.0
2023-04-14 10:10:00,42.4,42.47,42.25,42.28,210350.0,42.0953,42.1648,41.9463,41.9761,210350.0
2023-04-14 10:20:00,42.29,42.41,42.23,42.27,84700.0,41.986,42.1052,41.9265,41.9662,84700.0
2023-04-14 10:30:00,42.27,42.46,42.25,42.45,101455.0,41.9662,42.1548,41.9463,42.1449,101455.0
2023-04-14 10:40:00,42.45,42.48,42.22,42.44,99347.0,42.1449,42.1747,41.9165,42.135,99347.0
2023-04-14 10:50:00,42.42,42.54,42.39,42.5,171972.0,42.1151,42.2342,42.0853,42.1945,171972.0
2023-04-14 11:00:00,42.5,42.52,42.39,42.51,168932.0,42.1945,42.2144,42.0853,42.2045,168932.0
2023-04-14 11:10:00,42.5,42.59,42.47,42.51,46946.0,42.1945,42.2839,42.1648,42.2045,46946.0
2023-04-14 11:20:00,42.51,42.55,42.48,42.51,33135.0,42.2045,42.2442,42.1747,42.2045,33135.0
2023-04-14 11:30:00,42.51,42.54,42.43,42.44,15954.0,42.2045,42.2342,42.125,42.135,15954.0
2023-04-14 11:40:00,42.44,42.47,42.37,42.38,15198.0,42.135,42.1648,42.0655,42.0754,15198.0
2023-04-14 11:50:00,42.37,42.38,42.35,42.38,14897.0,42.0655,42.0754,42.0456,42.0754,14897.0
2023-04-14 12:00:00,42.38,42.44,42.33,42.38,25376.0,42.0754,42.135,42.0258,42.0754,25376.0
2023-04-14 12:10:00,42.37,42.4,42.31,42.39,16260.0,42.0655,42.0953,42.0059,42.0853,16260.0
2023-04-14 12:20:00,42.41,42.48,42.37,42.46,10594.0,42.1052,42.1747,42.0655,42.1548,10594.0
2023-04-14 12:30:00,42.45,42.5,42.38,42.39,27257.0,42.1449,42.1945,42.0754,42.0853,27257.0
2023-04-14 12:40:00,42.39,42.4,42.31,42.33,17268.0,42.0853,42.0953,42.0059,42.0258,17268.0
2023-04-14 12:50:00,42.33,42.33,42.26,42.31,12270.0,42.0258,42.0258,41.9563,42.0059,12270.0
2023-04-14 13:00:00,42.3,42.37,42.3,42.36,13537.0,41.996,42.0655,41.996,42.0555,13537.0
2023-04-14 13:10:00,42.36,42.4,42.34,42.35,13719.0,42.0555,42.0953,42.0357,42.0456,13719.0
2023-04-14 13:20:00,42.34,42.35,42.25,42.26,15206.0,42.0357,42.0456,41.9463,41.9563,15206.0
2023-04-14 13:30:00,42.26,42.29,42.19,42.21,58839.0,41.9563,41.986,41.8868,41.9066,58839.0
2023-04-14 13:40:00,42.21,42.25,42.17,42.2,17615.0,41.9066,41.9463,41.8669,41.8967,17615.0
2023-04-14 13:50:00,42.21,42.24,42.19,42.2,18947.0,41.9066,41.9364,41.8868,41.8967,18947.0
2023-04-14 14:00:00,42.21,42.27,42.15,42.25,18630.0,41.9066,41.9662,41.8471,41.9463,18630.0
2023-04-14 14:10:00,42.25,42.27,42.22,42.27,23012.0,41.9463,41.9662,41.9165,41.9662,23012.0
2023-04-14 14:20:00,42.26,42.38,42.26,42.37,20402.0,41.9563,42.0754,41.9563,42.0655,20402.0
2023-04-14 14:30:00,42.37,42.4,42.33,42.34,30217.0,42.0655,42.0953,42.0258,42.0357,30217.0
2023-04-14 14:40:00,42.34,42.39,42.33,42.38,16097.0,42.0357,42.0853,42.0258,42.0754,16097.0
2023-04-14 14:50:00,42.38,42.38,42.28,42.29,17500.0,42.0754,42.0754,41.9761,41.986,17500.0
2023-04-14 15:00:00,42.29,42.31,42.21,42.23,55546.0,41.986,42.0059,41.9066,41.9265,55546.0
2023-04-14 15:10:00,42.22,42.22,42.11,42.2,68901.0,41.9165,41.9165,41.8073,41.8967,68901.0
2023-04-14 15:20:00,42.21,42.25,42.14,42.22,59273.0,41.9066,41.9463,41.8371,41.9165,59273.0
2023-04-14 15:30:00,42.23,42.31,42.22,42.3,102331.0,41.9265,42.0059,41.9165,41.996,102331.0
2023-04-14 15:40:00,42.31,42.45,42.3,42.45,109384.0,42.0059,42.1449,41.996,42.1449,109384.0
2023-04-14 15:50:00,42.44,42.56,42.43,42.54,391342.0,42.135,42.2541,42.125,42.2342,391342.0
2023-04-17 09:30:00,42.99,42.99,42.73,42.93,41299.0,42.681,42.681,42.4229,42.6214,41299.0
2023-04-17 09:40:00,42.93,42.93,42.74,42.78,71386.0,42.6214,42.6214,42.4328,42.4725,71386.0
2023-04-17 09:50:00,42.77,42.79,42.69,42.75,78279.0,42.4626,42.4825,42.3832,42.4427,78279.0
2023-04-17 10:00:00,42.76,42.82,42.73,42.81,41904.0,42.4527,42.5122,42.4229,42.5023,41904.0
2023-04-17 10:10:00,42.8,42.84,42.75,42.82,39603.0,42.4924,42.5321,42.4427,42.5122,39603.0
2023-04-17 10:20:00,42.83,42.96,42.83,42.93,86399.0,42.5222,42.6512,42.5222,42.6214,86399.0
2023-04-17 10:30:00,42.92,42.93,42.75,42.75,14884.0,42.6115,42.6214,42.4427,42.4427,14884.0
2023-04-17 10:40:00,42.76,42.82,42.73,42.82,25660.0,42.4527,42.5122,42.4229,42.5122,25660.0
2023-04-17 10:50:00,42.82,42.83,42.74,42.76,23836.0,42.5122,42.5222,42.4328,42.4527,23836.0
2023-04-17 11:00:00,42.76,42.77,42.7,42.73,21590.0,42.4527,42.4626,42.3931,42.4229,21590.0
2023-04-17 11:10:00,42.75,42.79,42.71,42.75,19838.0,42.4427,42.4825,42.403,42.4427,19838.0
2023-04-17 11:20:00,42.75,42.82,42.72,42.77,17199.0,42.4427,42.5122,42.413,42.4626,17199.0
2023-04-17 11:30:00,42.77,42.8,42.68,42.68,26449.0,42.4626,42.4924,42.3732,42.3732,26449.0
2023-04-17 11:40:00,42.69,42.71,42.67,42.69,27564.0,42.3832,42.403,42.3633,42.3832,27564.0
2023-04-17 11:50:00,42.69,42.73,42.66,42.66,21016.0,42.3832,42.4229,42.3534,42.3534,21016.0
2023-04-17 12:00:00,42.67,42.75,42.67,42.75,18868.0,42.3633,42.4427,42.3633,42.4427,18868.0
2023-04-17 12:10:00,42.75,42.76,42.69,42.73,24091.0,42.4427,42.4527,42.3832,42.4229,24091.0
2023-04-17 12:20:00,42.72,42.75,42.68,42.73,21461.0,42.413,42.4427,42.3732,42.4229,21461.0
2023-04-17 12:30:00,42.73,42.74,42.66,42.66,17366.0,42.4229,42.4328,42.3534,42.3534,17366.0
2023-04-17 12:40:00,42.66,42.68,42.63,42.64,12560.0,42.3534,42.3732,42.3236,42.3335,12560.0
2023-04-17 12:50:00,42.64,42.64,42.58,42.61,20063.0,42.3335,42.3335,42.274,42.3037,20063.0
2023-04-17 13:00:00,42.6,42.61,42.54,42.56,11593.0,42.2938,42.3037,42.2342,42.2541,11593.0
2023-04-17 13:10:00,42.56,42.67,42.56,42.66,20498.0,42.2541,42.3633,42.2541,42.3534,20498.0
2023-04-17 13:20:00,42.66,42.71,42.64,42.69,23400.0,42.3534,42.403,42.3335,42.3832,23400.0
2023-04-17 13:30:00,42.69,42.73,42.67,42.68,14820.0,42.3832,42.4229,42.3633,42.3732,14820.0
2023-04-17 13:40:00,42.68,42.69,42.64,42.65,6851.0,42.3732,42.3832,42.3335,42.3435,6851.0
2023-04-17 13:50:00,42.64,42.64,42.54,42.57,27505.0,42.3335,42.3335,42.2342,42.264,27505.0
2023-04-17 14:00:00,42.56,42.57,42.51,42.52,23593.0,42.2541,42.264,42.2045,42.2144,23593.0
2023-04-17 14:10:00,42.51,42.57,42.49,42.57,21672.0,42.2045,42.264,42.1846,42.264,21672.0
2023-04-17 14:20:00,42.57,42.62,42.56,42.61,18241.0,42.264,42.3137,42.2541,42.3037,18241.0
2023-04-17 14:30:00,42.6,42.64,42.59,42.64,15809.0,42.2938,42.3335,42.2839,42.3335,15809.0
2023-04-17 14:40:00,42.64,42.7,42.63,42.7,17585.0,42.3335,42.3931,42.3236,42.3931,17585.0
2023-04-17 14:50:00,42.7,42.73,42.69,42.71,24585.0,42.3931,42.4229,42.3832,42.403,24585.0
2023-04-17 15:00:00,42.71,42.77,42.7,42.77,19051.0,42.403,42.4626,42.3931,42.4626,19051.0
2023-04-17 15:10:00,42.77,42.77,42.74,42.75,34287.0,42.4626,42.4626,42.4328,42.4427,34287.0
2023-04-17 15:20:00,42.75,42.77,42.73,42.77,28655.0,42.4427,42.4626,42.4229,42.4626,28655.0
2023-04-17 15:30:00,42.76,42.76,42.66,42.67,50490.0,42.4527,42.4527,42.3534,42.3633,50490.0
2023-04-17 15:40:00,42.67,42.75,42.65,42.73,81266.0,42.3633,42.4427,42.3435,42.4229,81266.0
2023-04-17 15:50:00,42.74,42.89,42.72,42.87,265216.0,42.4328,42.5817,42.413,42.5619,265216.0
2023-04-18 09:30:00,42.97,43.08,42.91,43.06,45378.0,42.6612,42.7704,42.6016,42.7505,45378.0
2023-04-18 09:40:00,43.06,43.16,42.92,42.93,35993.0,42.7505,42.8498,42.6115,42.6214,35993.0
2023-04-18 09:50:00,42.92,42.92,42.77,42.84,35996.0,42.6115,42.6115,42.4626,42.5321,35996.0
2023-04-18 10:00:00,42.84,42.89,42.73,42.87,45691.0,42.5321,42.5817,42.4229,42.5619,45691.0
2023-04-18 10:10:00,42.86,42.87,42.77,42.83,27302.0,42.5519,42.5619,42.4626,42.5222,27302.0
2023-04-18 10:20:00,42.84,42.96,42.81,42.81,24820.0,42.5321,42.6512,42.5023,42.5023,24820.0
2023-04-18 10:30:00,42.82,42.86,42.74,42.81,36060.0,42.5122,42.5519,42.4328,42.5023,36060.0
2023-04-18 10:40:00,42.81,42.85,42.79,42.8,37990.0,42.5023,42.542,42.4825,42.4924,37990.0
2023-04-18 10:50:00,42.8,42.8,42.66,42.69,28929.0,42.4924,42.4924,42.3534,42.3832,28929.0
2023-04-18 11:00:00,42.69,42.83,42.67,42.67,72088.0,42.3832,42.5222,42.3633,42.3633,72088.0
2023-04-18 11:10:00,42.66,42.69,42.63,42.69,28669.0,42.3534,42.3832,42.3236,42.3832,28669.0
2023-04-18 11:20:00,42.68,43.17,42.67,43.12,247649.0,42.3732,42.8597,42.3633,42.8101,247649.0
2023-04-18 11:30:00,43.12,43.32,43.11,43.18,107744.0,42.8101,43.0086,42.8002,42.8696,107744.0
2023-04-18 11:40:00,43.17,43.47,43.17,43.43,103371.0,42.8597,43.1576,42.8597,43.1179,103371.0
2023-04-18 11:50:00,43.42,43.46,43.33,43.44,71926.0,43.1079,43.1476,43.0186,43.1278,71926.0
2023-04-18 12:00:00,43.44,43.52,43.38,43.42,46308.0,43.1278,43.2072,43.0682,43.1079,46308.0
2023-04-18 12:10:00,43.43,43.48,43.42,43.48,27322.0,43.1179,43.1675,43.1079,43.1675,27322.0
2023-04-18 12:20:00,43.49,43.53,43.42,43.48,27113.0,43.1774,43.2171,43.1079,43.1675,27113.0
2023-04-18 12:30:00,43.48,43.5,43.4,43.41,16774.0,43.1675,43.1873,43.0881,43.098,16774.0
2023-04-18 12:40:00,43.41,43.42,43.35,43.37,19727.0,43.098,43.1079,43.0384,43.0583,19727.0
2023-04-18 12:50:00,43.37,43.38,43.25,43.29,19231.0,43.0583,43.0682,42.9391,42.9789,19231.0
2023-04-18 13:00:00,43.29,43.38,43.25,43.35,11812.0,42.9789,43.0682,42.9391,43.0384,11812.0
2023-04-18 13:10:00,43.35,43.37,43.27,43.27,45760.0,43.0384,43.0583,42.959,42.959,45760.0
2023-04-18 13:20:00,43.27,43.27,43.14,43.16,54352.0,42.959,42.959,42.8299,42.8498,54352.0
2023-04-18 13:30:00,43.16,43.25,43.16,43.19,38336.0,42.8498,42.9391,42.8498,42.8796,38336.0
2023-04-18 13:40:00,43.19,43.25,43.18,43.23,26515.0,42.8796,42.9391,42.8696,42.9193,26515.0
2023-04-18 13:50:00,43.23,43.23,43.07,43.09,31341.0,42.9193,42.9193,42.7604,42.7803,31341.0
2023-04-18 14:00:00,43.08,43.18,43.05,43.17,34496.0,42.7704,42.8696,42.7406,42.8597,34496.0
2023-04-18 14:10:00,43.17,43.2,43.07,43.1,58810.0,42.8597,42.8895,42.7604,42.7902,58810.0
2023-04-18 14:20:00,43.1,43.18,43.1,43.18,42107.0,42.7902,42.8696,42.7902,42.8696,42107.0
2023-04-18 14:30:00,43.18,43.19,43.14,43.17,24861.0,42.8696,42.8796,42.8299,42.8597,24861.0
2023-04-18 14:40:00,43.17,43.21,43.07,43.21,42212.0,42.8597,42.8994,42.7604,42.8994,42212.0
2023-04-18 14:50:00,43.2,43.31,43.18,43.3,19223.0,42.8895,42.9987,42.8696,42.9888,19223.0
2023-04-18 15:00:00,43.31,43.39,43.29,43.37,78131.0,42.9987,43.0781,42.9789,43.0583,78131.0
2023-04-18 15:10:00,43.37,43.45,43.37,43.37,46160.0,43.0583,43.1377,43.0583,43.0583,46160.0
2023-04-18 15:20:00,43.37,43.42,43.34,43.34,81630.0,43.0583,43.1079,43.0285,43.0285,81630.0
2023-04-18 15:30:00,43.34,43.38,43.3,43.33,77039.0,43.0285,43.0682,42.9888,43.0186,77039.0
2023-04-18 15:40:00,43.33,43.41,43.32,43.37,96148.0,43.0186,43.098,43.0086,43.0583,96148.0
2023-04-18 15:50:00,43.37,43.48,43.35,43.36,283732.0,43.0583,43.1675,43.0384,43.0484,283732.0
2023-04-19 09:30:00,43.29,43.36,42.88,43.31,40794.0,42.9789,43.0484,42.5718,42.9987,40794.0
2023-04-19 09:40:00,43.3,43.42,43.29,43.42,74859.0,42.9888,43.1079,42.9789,43.1079,74859.0
2023-04-19 09:50:00,43.43,43.49,43.39,43.41,54032.0,43.1179,43.1774,43.0781,43.098,54032.0
2023-04-19 10:00:00,43.41,43.44,43.31,43.33,21187.0,43.098,43.1278,42.9987,43.0186,21187.0
2023-04-19 10:10:00,43.32,43.36,43.26,43.3,23625.0,43.0086,43.0484,42.9491,42.9888,23625.0
2023-04-19 10:20:00,43.31,43.39,43.29,43.3,24459.0,42.9987,43.0781,42.9789,42.9888,24459.0
2023-04-19 10:30:00,43.3,43.35,43.28,43.34,29497.0,42.9888,43.0384,42.9689,43.0285,29497.0
2023-04-19 10:40:00,43.34,43.37,43.3,43.3,45676.0,43.0285,43.0583,42.9888,42.9888,45676.0
2023-04-19 10:50:00,43.3,43.36,43.29,43.32,26288.0,42.9888,43.0484,42.9789,43.0086,26288.0
2023-04-19 11:00:00,43.32,43.33,43.13,43.14,20630.0,43.0086,43.0186,42.82,42.8299,20630.0
2023-04-19 11:10:00,43.14,43.14,43.08,43.11,15575.0,42.8299,42.8299,42.7704,42.8002,15575.0
2023-04-19 11:20:00,43.1,43.1,43.02,43.04,18337.0,42.7902,42.7902,42.7108,42.7307,18337.0
2023-04-19 11:30:00,43.04,43.06,43.0,43.04,17443.0,42.7307,42.7505,42.6909,42.7307,17443.0
2023-04-19 11:40:00,43.05,43.05,42.99,43.01,19220.0,42.7406,42.7406,42.681,42.7009,19220.0
2023-04-19 11:50:00,42.99,43.06,42.96,43.04,21934.0,42.681,42.7505,42.6512,42.7307,21934.0
2023-04-19 12:00:00,43.05,43.08,42.96,42.98,23743.0,42.7406,42.7704,42.6512,42.6711,23743.0
2023-04-19 12:10:00,42.98,43.1,42.97,43.1,15949.0,42.6711,42.7902,42.6612,42.7902,15949.0
2023-04-19 12:20:00,43.1,43.14,43.06,43.11,11585.0,42.7902,42.8299,42.7505,42.8002,11585.0
2023-04-19 12:30:00,43.11,43.18,43.09,43.16,13979.0,42.8002,42.8696,42.7803,42.8498,13979.0
2023-04-19 12:40:00,43.15,43.23,43.14,43.22,15596.0,42.8399,42.9193,42.8299,42.9094,15596.0
2023-04-19 12:50:00,43.21,43.28,43.21,43.26,15986.0,42.8994,42.9689,42.8994,42.9491,15986.0
2023-04-19 13:00:00,43.26,43.37,43.26,43.32,52737.0,42.9491,43.0583,42.9491,43.0086,52737.0
2023-04-19 13:10:00,43.32,43.36,43.26,43.28,26579.0,43.0086,43.0484,42.9491,42.9689,26579.0
2023-04-19 13:20:00,43.27,43.32,43.23,43.31,20075.0,42.959,43.0086,42.9193,42.9987,20075.0
2023-04-19 13:30:00,43.32,43.34,43.27,43.34,16523.0,43.0086,43.0285,42.959,43.0285,16523.0
2023-04-19 13:40:00,43.34,43.36,43.32,43.34,13915.0,43.0285,43.0484,43.0086,43.0285,13915.0
2023-04-19 13:50:00,43.34,43.37,43.31,43.34,20806.0,43.0285,43.0583,42.9987,43.0285,20806.0
2023-04-19 14:00:00,43.34,43.39,43.28,43.28,21764.0,43.0285,43.0781,42.9689,42.9689,21764.0
2023-04-19 14:10:00,43.29,43.29,43.2,43.21,15339.0,42.9789,42.9789,42.8895,42.8994,15339.0
2023-04-19 14:20:00,43.21,43.24,43.19,43.22,25009.0,42.8994,42.9292,42.8796,42.9094,25009.0
2023-04-19 14:30:00,43.23,43.27,43.21,43.26,15248.0,42.9193,42.959,42.8994,42.9491,15248.0
2023-04-19 14:40:00,43.26,43.28,43.23,43.28,15309.0,42.9491,42.9689,42.9193,42.9689,15309.0
2023-04-19 14:50:00,43.28,43.35,43.26,43.34,26162.0,42.9689,43.0384,42.9491,43.0285,26162.0
2023-04-19 15:00:00,43.35,43.35,43.29,43.33,31108.0,43.0384,43.0384,42.9789,43.0186,31108.0
2023-04-19 15:10:00,43.32,43.34,43.29,43.3,31637.0,43.0086,43.0285,42.9789,42.9888,31637.0
2023-04-19 15:20:00,43.3,43.3,43.25,43.27,30037.0,42.9888,42.9888,42.9391,42.959,30037.0
2023-04-19 15:30:00,43.27,43.28,43.18,43.19,41864.0,42.959,42.9689,42.8696,42.8796,41864.0
2023-04-19 15:40:00,43.19,43.21,43.1,43.16,73491.0,42.8796,42.8994,42.7902,42.8498,73491.0
2023-04-19 15:50:00,43.15,43.29,43.12,43.28,201544.0,42.8399,42.9789,42.8101,42.9689,201544.0
2023-04-20 09:30:00,43.12,43.16,43.05,43.11,20777.0,42.8101,42.8498,42.7406,42.8002,20777.0
2023-04-20 09:40:00,43.11,43.11,43.01,43.04,20157.0,42.8002,42.8002,42.7009,42.7307,20157.0
2023-04-20 09:50:00,43.05,43.09,42.99,43.05,11798.0,42.7406,42.7803,42.681,42.7406,11798.0
2023-04-20 10:00:00,43.04,43.11,43.04,43.09,20785.0,42.7307,42.8002,42.7307,42.7803,20785.0
2023-04-20 10:10:00,43.1,43.17,43.08,43.11,16920.0,42.7902,42.8597,42.7704,42.8002,16920.0
2023-04-20 10:20:00,43.11,43.2,43.06,43.19,19819.0,42.8002,42.8895,42.7505,42.8796,19819.0
2023-04-20 10:30:00,43.19,43.36,43.17,43.31,30936.0,42.8796,43.0484,42.8597,42.9987,30936.0
2023-04-20 10:40:00,43.31,43.36,43.3,43.32,30369.0,42.9987,43.0484,42.9888,43.0086,30369.0
2023-04-20 10:50:00,43.32,43.44,43.29,43.44,23292.0,43.0086,43.1278,42.9789,43.1278,23292.0
2023-04-20 11:00:00,43.45,43.5,43.43,43.48,40012.0,43.1377,43.1873,43.1179,43.1675,40012.0
2023-04-20 11:10:00,43.49,43.52,43.44,43.46,33765.0,43.1774,43.2072,43.1278,43.1476,33765.0
2023-04-20 11:20:00,43.44,43.45,43.34,43.36,70064.0,43.1278,43.1377,43.0285,43.0484,70064.0
2023-04-20 11:30:00,43.36,43.37,43.27,43.3,26506.0,43.0484,43.0583,42.959,42.9888,26506.0
2023-04-20 11:40:00,43.29,43.36,43.29,43.3,14122.0,42.9789,43.0484,42.9789,42.9888,14122.0
2023-04-20 11:50:00,43.31,43.34,43.28,43.34,26181.0,42.9987,43.0285,42.9689,43.0285,26181.0
2023-04-20 12:00:00,43.35,43.36,43.25,43.28,13604.0,43.0384,43.0484,42.9391,42.9689,13604.0
2023-04-20 12:10:00,43.28,43.32,43.24,43.25,40849.0,42.9689,43.0086,42.9292,42.9391,40849.0
2023-04-20 12:20:00,43.25,43.25,43.19,43.22,14316.0,42.9391,42.9391,42.8796,42.9094,14316.0
2023-04-20 12:30:00,43.23,43.27,43.23,43.24,8180.0,42.9193,42.959,42.9193,42.9292,8180.0
2023-04-20 12:40:00,43.25,43.3,43.24,43.25,10067.0,42.9391,42.9888,42.9292,42.9391,10067.0
2023-04-20 12:50:00,43.25,43.28,43.23,43.28,9122.0,42.9391,42.9689,42.9193,42.9689,9122.0
2023-04-20 13:00:00,43.28,43.3,43.24,43.28,11084.0,42.9689,42.9888,42.9292,42.9689,11084.0
2023-04-20 13:10:00,43.27,43.33,43.27,43.3,19085.0,42.959,43.0186,42.959,42.9888,19085.0
2023-04-20 13:20:00,43.3,43.3,43.25,43.25,6514.0,42.9888,42.9888,42.9391,42.9391,6514.0
2023-04-20 13:30:00,43.26,43.29,43.21,43.21,12876.0,42.9491,42.9789,42.8994,42.8994,12876.0
2023-04-20 13:40:00,43.22,43.23,43.2,43.23,9134.0,42.9094,42.9193,42.8895,42.9193,9134.0
2023-04-20 13:50:00,43.23,43.27,43.22,43.24,19169.0,42.9193,42.959,42.9094,42.9292,19169.0
2023-04-20 14:00:00,43.23,43.23,43.16,43.2,20569.0,42.9193,42.9193,42.8498,42.8895,20569.0
2023-04-20 14:10:00,43.2,43.22,43.18,43.21,81726.0,42.8895,42.9094,42.8696,42.8994,81726.0
2023-04-20 14:20:00,43.2,43.22,43.13,43.14,139592.0,42.8895,42.9094,42.82,42.8299,139592.0
2023-04-20 14:30:00,43.13,43.13,43.06,43.1,29803.0,42.82,42.82,42.7505,42.7902,29803.0
2023-04-20 14:40:00,43.1,43.1,43.03,43.04,21589.0,42.7902,42.7902,42.7207,42.7307,21589.0
2023-04-20 14:50:00,43.04,43.09,43.04,43.09,17863.0,42.7307,42.7803,42.7307,42.7803,17863.0
2023-04-20 15:00:00,43.09,43.1,43.03,43.06,22216.0,42.7803,42.7902,42.7207,42.7505,22216.0
2023-04-20 15:10:00,43.06,43.06,42.98,42.99,25010.0,42.7505,42.7505,42.6711,42.681,25010.0
2023-04-20 15:20:00,42.99,43.05,42.97,43.02,25176.0,42.681,42.7406,42.6612,42.7108,25176.0
2023-04-20 15:30:00,43.02,43.09,43.02,43.09,22420.0,42.7108,42.7803,42.7108,42.7803,22420.0
2023-04-20 15:40:00,43.1,43.1,43.03,43.08,60336.0,42.7902,42.7902,42.7207,42.7704,60336.0
2023-04-20 15:50:00,43.08,43.21,43.03,43.21,226425.0,42.7704,42.8994,42.7207,42.8994,226425.0
2023-04-21 09:30:00,43.31,43.32,43.08,43.1,55419.0,42.9987,43.0086,42.7704,42.7902,55419.0
2023-04-21 09:40:00,43.11,43.16,43.02,43.15,29974.0,42.8002,42.8498,42.7108,42.8399,29974.0
2023-04-21 09:50:00,43.16,43.17,43.08,43.1,19156.0,42.8498,42.8597,42.7704,42.7902,19156.0
2023-04-21 10:00:00,43.06,43.08,42.96,43.06,13217.0,42.7505,42.7704,42.6512,42.7505,13217.0
2023-04-21 10:10:00,43.07,43.16,43.03,43.15,13367.0,42.7604,42.8498,42.7207,42.8399,13367.0
2023-04-21 10:20:00,43.16,43.17,43.02,43.02,19170.0,42.8498,42.8597,42.7108,42.7108,19170.0
2023-04-21 10:30:00,43.03,43.08,42.94,42.94,21051.0,42.7207,42.7704,42.6314,42.6314,21051.0
2023-04-21 10:40:00,42.93,42.93,42.71,42.79,19457.0,42.6214,42.6214,42.403,42.4825,19457.0
2023-04-21 10:50:00,42.79,42.79,42.7,42.72,11232.0,42.4825,42.4825,42.3931,42.413,11232.0
2023-04-21 11:00:00,42.73,42.83,42.7,42.8,8636.0,42.4229,42.5222,42.3931,42.4924,8636.0
2023-04-21 11:10:00,42.8,42.8,42.72,42.77,12080.0,42.4924,42.4924,42.413,42.4626,12080.0
2023-04-21 11:20:00,42.78,42.78,42.67,42.7,11477.0,42.4725,42.4725,42.3633,42.3931,11477.0
2023-04-21 11:30:00,42.7,42.78,42.65,42.69,14455.0,42.3931,42.4725,42.3435,42.3832,14455.0
2023-04-21 11:40:00,42.69,42.75,42.61,42.62,14696.0,42.3832,42.4427,42.3037,42.3137,14696.0
2023-04-21 11:50:00,42.62,42.73,42.61,42.71,14776.0,42.3137,42.4229,42.3037,42.403,14776.0
2023-04-21 12:00:00,42.7,42.73,42.64,42.66,15585.0,42.3931,42.4229,42.3335,42.3534,15585.0
2023-04-21 12:10:00,42.65,42.72,42.64,42.72,15625.0,42.3435,42.413,42.3335,42.413,15625.0
2023-04-21 12:20:00,42.73,42.76,42.69,42.75,19126.0,42.4229,42.4527,42.3832,42.4427,19126.0
2023-04-21 12:30:00,42.75,42.75,42.64,42.65,15045.0,42.4427,42.4427,42.3335,42.3435,15045.0
2023-04-21 12:40:00,42.65,42.66,42.62,42.64,11534.0,42.3435,42.3534,42.3137,42.3335,11534.0
2023-04-21 12:50:00,42.63,42.71,42.63,42.7,10988.0,42.3236,42.403,42.3236,42.3931,10988.0
2023-04-21 13:00:00,42.7,42.75,42.69,42.75,9609.0,42.3931,42.4427,42.3832,42.4427,9609.0
2023-04-21 13:10:00,42.75,42.75,42.68,42.68,3809.0,42.4427,42.4427,42.3732,42.3732,3809.0
2023-04-21 13:20:00,42.67,42.72,42.66,42.72,12746.0,42.3633,42.413,42.3534,42.413,12746.0
2023-04-21 13:30:00,42.73,42.79,42.72,42.76,11107.0,42.4229,42.4825,42.413,42.4527,11107.0
2023-04-21 13:40:00,42.77,42.84,42.76,42.82,10848.0,42.4626,42.5321,42.4527,42.5122,10848.0
2023-04-21 13:50:00,42.82,42.84,42.78,42.83,13511.0,42.5122,42.5321,42.4725,42.5222,13511.0
2023-04-21 14:00:00,42.83,42.86,42.82,42.85,9881.0,42.5222,42.5519,42.5122,42.542,9881.0
2023-04-21 14:10:00,42.84,42.86,42.8,42.81,12281.0,42.5321,42.5519,42.4924,42.5023,12281.0
2023-04-21 14:20:00,42.81,42.88,42.78,42.88,49999.0,42.5023,42.5718,42.4725,42.5718,49999.0
2023-04-21 14:30:00,42.87,42.87,42.75,42.76,17657.0,42.5619,42.5619,42.4427,42.4527,17657.0
2023-04-21 14:40:00,42.75,42.77,42.71,42.74,10095.0,42.4427,42.4626,42.403,42.4328,10095.0
2023-04-21 14:50:00,42.75,42.77,42.73,42.76,16758.0,42.4427,42.4626,42.4229,42.4527,16758.0
2023-04-21 15:00:00,42.76,42.78,42.71,42.75,11346.0,42.4527,42.4725,42.403,42.4427,11346.0
2023-04-21 15:10:00,42.77,42.78,42.73,42.76,14009.0,42.4626,42.4725,42.4229,42.4527,14009.0
2023-04-21 15:20:00,42.76,42.83,42.76,42.83,15234.0,42.4527,42.5222,42.4527,42.5222,15234.0
2023-04-21 15:30:00,42.83,42.86,42.8,42.82,33650.0,42.5222,42.5519,42.4924,42.5122,33650.0
2023-04-21 15:40:00,42.82,42.88,42.81,42.83,89205.0,42.5122,42.5718,42.5023,42.5222,89205.0
2023-04-21 15:50:00,42.83,42.97,42.82,42.93,253631.0,42.5222,42.6612,42.5122,42.6214,253631.0
2023-04-24 09:30:00,43.0,43.17,43.0,43.04,29507.0,42.6909,42.8597,42.6909,42.7307,29507.0
2023-04-24 09:40:00,43.05,43.13,42.96,43.06,24453.0,42.7406,42.82,42.6512,42.7505,24453.0
2023-04-24 09:50:00,43.07,43.16,43.06,43.15,13394.0,42.7604,42.8498,42.7505,42.8399,13394.0
2023-04-24 10:00:00,43.16,43.19,43.11,43.19,67175.0,42.8498,42.8796,42.8002,42.8796,67175.0
2023-04-24 10:10:00,43.2,43.22,43.14,43.15,77720.0,42.8895,42.9094,42.8299,42.8399,77720.0
2023-04-24 10:20:00,43.15,43.18,43.09,43.17,98538.0,42.8399,42.8696,42.7803,42.8597,98538.0
2023-04-24 10:30:00,43.17,43.23,43.09,43.11,141183.0,42.8597,42.9193,42.7803,42.8002,141183.0
2023-04-24 10:40:00,43.1,43.1,42.91,42.94,42646.0,42.7902,42.7902,42.6016,42.6314,42646.0
2023-04-24 10:50:00,42.94,42.96,42.83,42.89,35299.0,42.6314,42.6512,42.5222,42.5817,35299.0
2023-04-24 11:00:00,42.89,42.93,42.86,42.88,17685.0,42.5817,42.6214,42.5519,42.5718,17685.0
2023-04-24 11:10:00,42.87,42.89,42.83,42.86,24717.0,42.5619,42.5817,42.5222,42.5519,24717.0
2023-04-24 11:20:00,42.86,42.9,42.86,42.88,20468.0,42.5519,42.5917,42.5519,42.5718,20468.0
2023-04-24 11:30:00,42.88,42.94,42.87,42.91,16750.0,42.5718,42.6314,42.5619,42.6016,16750.0
2023-04-24 11:40:00,42.92,42.92,42.85,42.9,16793.0,42.6115,42.6115,42.542,42.5917,16793.0
2023-04-24 11:50:00,42.9,42.9,42.82,42.83,21713.0,42.5917,42.5917,42.5122,42.5222,21713.0
2023-04-24 12:00:00,42.83,42.91,42.83,42.9,19550.0,42.5222,42.6016,42.5222,42.5917,19550.0
2023-04-24 12:10:00,42.89,42.89,42.85,42.88,15500.0,42.5817,42.5817,42.542,42.5718,15500.0
2023-04-24 12:20:00,42.87,42.9,42.84,42.88,22813.0,42.5619,42.5917,42.5321,42.5718,22813.0
2023-04-24 12:30:00,42.89,42.94,42.88,42.9,14256.0,42.5817,42.6314,42.5718,42.5917,14256.0
2023-04-24 12:40:00,42.91,42.94,42.9,42.94,37951.0,42.6016,42.6314,42.5917,42.6314,37951.0
2023-04-24 12:50:00,42.94,43.03,42.92,42.98,135892.0,42.6314,42.7207,42.6115,42.6711,135892.0
2023-04-24 13:00:00,42.97,42.97,42.89,42.91,59907.0,42.6612,42.6612,42.5817,42.6016,59907.0
2023-04-24 13:10:00,42.91,42.94,42.91,42.94,25506.0,42.6016,42.6314,42.6016,42.6314,25506.0
2023-04-24 13:20:00,42.93,42.96,42.89,42.93,29042.0,42.6214,42.6512,42.5817,42.6214,29042.0
2023-04-24 13:30:00,42.93,42.97,42.91,42.96,38789.0,42.6214,42.6612,42.6016,42.6512,38789.0
2023-04-24 13:40:00,42.96,43.0,42.92,42.94,232525.0,42.6512,42.6909,42.6115,42.6314,232525.0
2023-04-24 13:50:00,42.93,42.95,42.89,42.93,48054.0,42.6214,42.6413,42.5817,42.6214,48054.0
2023-04-24 14:00:00,42.94,42.98,42.92,42.94,30941.0,42.6314,42.6711,42.6115,42.6314,30941.0
2023-04-24 14:10:00,42.94,42.95,42.88,42.92,37138.0,42.6314,42.6413,42.5718,42.6115,37138.0
2023-04-24 14:20:00,42.93,42.97,42.92,42.96,34927.0,42.6214,42.6612,42.6115,42.6512,34927.0
2023-04-24 14:30:00,42.96,42.96,42.9,42.91,37706.0,42.6512,42.6512,42.5917,42.6016,37706.0
2023-04-24 14:40:00,42.91,42.96,42.9,42.96,37377.0,42.6016,42.6512,42.5917,42.6512,37377.0
2023-04-24 14:50:00,42.96,43.0,42.93,42.97,38284.0,42.6512,42.6909,42.6214,42.6612,38284.0
2023-04-24 15:00:00,42.97,43.03,42.96,43.02,42272.0,42.6612,42.7207,42.6512,42.7108,42272.0
2023-04-24 15:10:00,43.02,43.11,43.01,43.1,66190.0,42.7108,42.8002,42.7009,42.7902,66190.0
2023-04-24 15:20:00,43.1,43.12,43.07,43.09,57185.0,42.7902,42.8101,42.7604,42.7803,57185.0
2023-04-24 15:30:00,43.09,43.11,43.05,43.08,83288.0,42.7803,42.8002,42.7406,42.7704,83288.0
2023-04-24 15:40:00,43.08,43.21,43.08,43.21,71924.0,42.7704,42.8994,42.7704,42.8994,71924.0
2023-04-24 15:50:00,43.2,43.28,43.17,43.28,246785.0,42.8895,42.9689,42.8597,42.9689,246785.0
2023-04-25 09:30:00,43.09,43.33,43.08,43.29,60020.0,42.7803,43.0186,42.7704,42.9789,60020.0
2023-04-25 09:40:00,43.28,43.46,43.27,43.4,97638.0,42.9689,43.1476,42.959,43.0881,97638.0
2023-04-25 09:50:00,43.39,43.45,43.29,43.44,82321.0,43.0781,43.1377,42.9789,43.1278,82321.0
2023-04-25 10:00:00,43.44,43.54,43.4,43.41,55505.0,43.1278,43.2271,43.0881,43.098,55505.0
2023-04-25 10:10:00,43.41,43.41,43.3,43.33,102923.0,43.098,43.098,42.9888,43.0186,102923.0
2023-04-25 10:20:00,43.32,43.4,43.29,43.38,69016.0,43.0086,43.0881,42.9789,43.0682,69016.0
2023-04-25 10:30:00,43.39,43.4,43.13,43.26,131161.0,43.0781,43.0881,42.82,42.9491,131161.0
2023-04-25 10:40:00,43.26,43.36,43.26,43.34,31556.0,42.9491,43.0484,42.9491,43.0285,31556.0
2023-04-25 10:50:00,43.34,43.45,43.34,43.37,76329.0,43.0285,43.1377,43.0285,43.0583,76329.0
2023-04-25 11:00:00,43.36,43.38,43.27,43.28,31010.0,43.0484,43.0682,42.959,42.9689,31010.0
2023-04-25 11:10:00,43.27,43.31,43.18,43.27,62144.0,42.959,42.9987,42.8696,42.959,62144.0
2023-04-25 11:20:00,43.27,43.27,43.19,43.2,18426.0,42.959,42.959,42.8796,42.8895,18426.0
2023-04-25 11:30:00,43.19,43.19,43.1,43.11,16363.0,42.8796,42.8796,42.7902,42.8002,16363.0
2023-04-25 11:40:00,43.11,43.12,43.03,43.04,14551.0,42.8002,42.8101,42.7207,42.7307,14551.0
2023-04-25 11:50:00,43.04,43.04,42.91,42.91,13105.0,42.7307,42.7307,42.6016,42.6016,13105.0
2023-04-25 12:00:00,42.91,42.92,42.84,42.86,20290.0,42.6016,42.6115,42.5321,42.5519,20290.0
2023-04-25 12:10:00,42.86,42.92,42.81,42.89,20664.0,42.5519,42.6115,42.5023,42.5817,20664.0
2023-04-25 12:20:00,42.9,42.95,42.88,42.91,10594.0,42.5917,42.6413,42.5718,42.6016,10594.0
2023-04-25 12:30:00,42.91,42.94,42.88,42.93,17948.0,42.6016,42.6314,42.5718,42.6214,17948.0
2023-04-25 12:40:00,42.94,43.02,42.94,42.97,10376.0,42.6314,42.7108,42.6314,42.6612,10376.0
2023-04-25 12:50:00,42.96,42.98,42.91,42.91,11897.0,42.6512,42.6711,42.6016,42.6016,11897.0
2023-04-25 13:00:00,42.91,42.97,42.89,42.9,8465.0,42.6016,42.6612,42.5817,42.5917,8465.0
2023-04-25 13:10:00,42.91,42.93,42.73,42.73,18551.0,42.6016,42.6214,42.4229,42.4229,18551.0
2023-04-25 13:20:00,42.73,42.81,42.71,42.8,22950.0,42.4229,42.5023,42.403,42.4924,22950.0
2023-04-25 13:30:00,42.81,42.86,42.77,42.86,14936.0,42.5023,42.5519,42.4626,42.5519,14936.0
2023-04-25 13:40:00,42.86,42.88,42.81,42.84,15770.0,42.5519,42.5718,42.5023,42.5321,15770.0
2023-04-25 13:50:00,42.85,42.89,42.83,42.87,17844.0,42.542,42.5817,42.5222,42.5619,17844.0
2023-04-25 14:00:00,42.86,42.95,42.85,42.91,18383.0,42.5519,42.6413,42.542,42.6016,18383.0
2023-04-25 14:10:00,42.92,42.94,42.8,42.8,60552.0,42.6115,42.6314,42.4924,42.4924,60552.0
2023-04-25 14:20:00,42.8,42.87,42.8,42.84,18447.0,42.4924,42.5619,42.4924,42.5321,18447.0
2023-04-25 14:30:00,42.84,42.99,42.83,42.98,19702.0,42.5321,42.681,42.5222,42.6711,19702.0
2023-04-25 14:40:00,42.98,42.98,42.9,42.93,26750.0,42.6711,42.6711,42.5917,42.6214,26750.0
2023-04-25 14:50:00,42.93,42.98,42.93,42.95,28096.0,42.6214,42.6711,42.6214,42.6413,28096.0
2023-04-25 15:00:00,42.95,43.0,42.93,42.97,48261.0,42.6413,42.6909,42.6214,42.6612,48261.0
2023-04-25 15:10:00,42.98,43.08,42.95,43.07,21176.0,42.6711,42.7704,42.6413,42.7604,21176.0
2023-04-25 15:20:00,43.07,43.11,43.05,43.07,20127.0,42.7604,42.8002,42.7406,42.7604,20127.0
2023-04-25 15:30:00,43.07,43.09,43.0,43.04,44336.0,42.7604,42.7803,42.6909,42.7307,44336.0
2023-04-25 15:40:00,43.03,43.06,42.98,43.01,57858.0,42.7207,42.7505,42.6711,42.7009,57858.0
2023-04-25 15:50:00,43.01,43.05,42.99,43.0,154592.0,42.7009,42.7406,42.681,42.6909,154592.0
2023-04-26 09:30:00,43.05,43.16,43.0,43.06,46074.0,42.7406,42.8498,42.6909,42.7505,46074.0
2023-04-26 09:40:00,43.06,43.12,42.9,42.93,50473.0,42.7505,42.8101,42.5917,42.6214,50473.0
2023-04-26 09:50:00,42.92,42.96,42.64,42.69,31483.0,42.6115,42.6512,42.3335,42.3832,31483.0
2023-04-26 10:00:00,42.7,43.01,42.64,42.99,45253.0,42.3931,42.7009,42.3335,42.681,45253.0
2023-04-26 10:10:00,43.0,43.02,42.74,42.75,36652.0,42.6909,42.7108,42.4328,42.4427,36652.0
2023-04-26 10:20:00,42.75,42.82,42.69,42.77,37803.0,42.4427,42.5122,42.3832,42.4626,37803.0
2023-04-26 10:30:00,42.76,42.79,42.63,42.65,20552.0,42.4527,42.4825,42.3236,42.3435,20552.0
2023-04-26 10:40:00,42.64,42.65,42.41,42.44,63394.0,42.3335,42.3435,42.1052,42.135,63394.0
2023-04-26 10:50:00,42.42,42.62,42.42,42.6,34818.0,42.1151,42.3137,42.1151,42.2938,34818.0
2023-04-26 11:00:00,42.61,42.76,42.61,42.75,16705.0,42.3037,42.4527,42.3037,42.4427,16705.0
2023-04-26 11:10:00,42.75,42.86,42.74,42.8,10776.0,42.4427,42.5519,42.4328,42.4924,10776.0
2023-04-26 11:20:00,42.82,42.84,42.75,42.8,22001.0,42.5122,42.5321,42.4427,42.4924,22001.0
2023-04-26 11:30:00,42.81,42.82,42.74,42.77,17526.0,42.5023,42.5122,42.4328,42.4626,17526.0
2023-04-26 11:40:00,42.77,42.88,42.77,42.85,17722.0,42.4626,42.5718,42.4626,42.542,17722.0
2023-04-26 11:50:00,42.84,42.98,42.84,42.94,43348.0,42.5321,42.6711,42.5321,42.6314,43348.0
2023-04-26 12:00:00,42.94,43.09,42.93,43.05,43560.0,42.6314,42.7803,42.6214,42.7406,43560.0
2023-04-26 12:10:00,43.05,43.05,42.92,42.92,28142.0,42.7406,42.7406,42.6115,42.6115,28142.0
2023-04-26 12:20:00,42.91,42.92,42.84,42.86,14055.0,42.6016,42.6115,42.5321,42.5519,14055.0
2023-04-26 12:30:00,42.85,42.9,42.81,42.88,17476.0,42.542,42.5917,42.5023,42.5718,17476.0
2023-04-26 12:40:00,42.88,42.9,42.85,42.9,19966.0,42.5718,42.5917,42.542,42.5917,19966.0
2023-04-26 12:50:00,42.89,42.91,42.86,42.89,14294.0,42.5817,42.6016,42.5519,42.5817,14294.0
2023-04-26 13:00:00,42.89,42.91,42.81,42.81,22459.0,42.5817,42.6016,42.5023,42.5023,22459.0
2023-04-26 13:10:00,42.81,42.82,42.75,42.76,18340.0,42.5023,42.5122,42.4427,42.4527,18340.0
2023-04-26 13:20:00,42.77,42.78,42.73,42.78,41027.0,42.4626,42.4725,42.4229,42.4725,41027.0
2023-04-26 13:30:00,42.79,42.81,42.74,42.76,25583.0,42.4825,42.5023,42.4328,42.4527,25583.0
2023-04-26 13:40:00,42.76,42.76,42.65,42.66,16280.0,42.4527,42.4527,42.3435,42.3534,16280.0
2023-04-26 13:50:00,42.66,42.66,42.57,42.6,20075.0,42.3534,42.3534,42.264,42.2938,20075.0
2023-04-26 14:00:00,42.59,42.6,42.5,42.51,21327.0,42.2839,42.2938,42.1945,42.2045,21327.0
2023-04-26 14:10:00,42.5,42.57,42.48,42.53,51729.0,42.1945,42.264,42.1747,42.2243,51729.0
2023-04-26 14:20:00,42.54,42.65,42.51,42.63,30387.0,42.2342,42.3435,42.2045,42.3236,30387.0
2023-04-26 14:30:00,42.64,42.67,42.58,42.59,33302.0,42.3335,42.3633,42.274,42.2839,33302.0
2023-04-26 14:40:00,42.59,42.59,42.48,42.5,16090.0,42.2839,42.2839,42.1747,42.1945,16090.0
2023-04-26 14:50:00,42.49,42.52,42.45,42.51,30674.0,42.1846,42.2144,42.1449,42.2045,30674.0
2023-04-26 15:00:00,42.51,42.51,42.42,42.45,29122.0,42.2045,42.2045,42.1151,42.1449,29122.0
2023-04-26 15:10:00,42.45,42.49,42.37,42.38,39479.0,42.1449,42.1846,42.0655,42.0754,39479.0
2023-04-26 15:20:00,42.38,42.38,42.29,42.32,55038.0,42.0754,42.0754,41.986,42.0158,55038.0
2023-04-26 15:30:00,42.32,42.34,42.25,42.32,67200.0,42.0158,42.0357,41.9463,42.0158,67200.0
2023-04-26 15:40:00,42.32,42.32,42.23,42.27,105039.0,42.0158,42.0158,41.9265,41.9662,105039.0
2023-04-26 15:50:00,42.26,42.46,42.24,42.4,210904.0,41.9563,42.1548,41.9364,42.0953,210904.0
2023-04-27 09:30:00,42.68,42.78,42.47,42.57,22693.0,42.3732,42.4725,42.1648,42.264,22693.0
2023-04-27 09:40:00,42.54,42.78,42.52,42.76,38890.0,42.2342,42.4725,42.2144,42.4527,38890.0
2023-04-27 09:50:00,42.79,42.88,42.76,42.88,32122.0,42.4825,42.5718,42.4527,42.5718,32122.0
2023-04-27 10:00:00,42.86,42.99,42.81,42.98,190003.0,42.5519,42.681,42.5023,42.6711,190003.0
2023-04-27 10:10:00,42.98,43.28,42.97,43.1,101755.0,42.6711,42.9689,42.6612,42.7902,101755.0
2023-04-27 10:20:00,43.1,43.12,43.0,43.09,29295.0,42.7902,42.8101,42.6909,42.7803,29295.0
2023-04-27 10:30:00,43.11,43.15,43.03,43.1,78711.0,42.8002,42.8399,42.7207,42.7902,78711.0
2023-04-27 10:40:00,43.11,43.11,43.0,43.02,74601.0,42.8002,42.8002,42.6909,42.7108,74601.0
2023-04-27 10:50:00,43.01,43.01,42.83,42.85,65264.0,42.7009,42.7009,42.5222,42.542,65264.0
2023-04-27 11:00:00,42.86,42.87,42.74,42.82,32923.0,42.5519,42.5619,42.4328,42.5122,32923.0
2023-04-27 11:10:00,42.81,42.83,42.73,42.76,58472.0,42.5023,42.5222,42.4229,42.4527,58472.0
2023-04-27 11:20:00,42.76,42.92,42.72,42.9,25311.0,42.4527,42.6115,42.413,42.5917,25311.0
2023-04-27 11:30:00,42.9,43.04,42.9,42.93,72805.0,42.5917,42.7307,42.5917,42.6214,72805.0
2023-04-27 11:40:00,42.93,42.98,42.89,42.98,13677.0,42.6214,42.6711,42.5817,42.6711,13677.0
2023-04-27 11:50:00,42.97,43.02,42.96,43.01,17863.0,42.6612,42.7108,42.6512,42.7009,17863.0
2023-04-27 12:00:00,43.0,43.08,43.0,43.06,15722.0,42.6909,42.7704,42.6909,42.7505,15722.0
2023-04-27 12:10:00,43.06,43.14,43.03,43.14,11908.0,42.7505,42.8299,42.7207,42.8299,11908.0
2023-04-27 12:20:00,43.15,43.19,43.14,43.19,11222.0,42.8399,42.8796,42.8299,42.8796,11222.0
2023-04-27 12:30:00,43.19,43.2,43.12,43.12,19730.0,42.8796,42.8895,42.8101,42.8101,19730.0
2023-04-27 12:40:00,43.12,43.14,43.09,43.12,15084.0,42.8101,42.8299,42.7803,42.8101,15084.0
2023-04-27 12:50:00,43.12,43.16,43.07,43.11,23061.0,42.8101,42.8498,42.7604,42.8002,23061.0
2023-04-27 13:00:00,43.11,43.2,43.11,43.17,17411.0,42.8002,42.8895,42.8002,42.8597,17411.0
2023-04-27 13:10:00,43.17,43.22,43.16,43.19,8636.0,42.8597,42.9094,42.8498,42.8796,8636.0
2023-04-27 13:20:00,43.2,43.23,43.17,43.2,13005.0,42.8895,42.9193,42.8597,42.8895,13005.0
2023-04-27 13:30:00,43.2,43.31,43.19,43.3,37390.0,42.8895,42.9987,42.8796,42.9888,37390.0
2023-04-27 13:40:00,43.31,43.33,43.26,43.3,37939.0,42.9987,43.0186,42.9491,42.9888,37939.0
2023-04-27 13:50:00,43.31,43.33,43.26,43.27,30527.0,42.9987,43.0186,42.9491,42.959,30527.0
2023-04-27 14:00:00,43.27,43.29,43.25,43.27,24503.0,42.959,42.9789,42.9391,42.959,24503.0
2023-04-27 14:10:00,43.27,43.39,43.26,43.38,37404.0,42.959,43.0781,42.9491,43.0682,37404.0
2023-04-27 14:20:00,43.38,43.4,43.33,43.37,29381.0,43.0682,43.0881,43.0186,43.0583,29381.0
2023-04-27 14:30:00,43.37,43.44,43.36,43.41,32925.0,43.0583,43.1278,43.0484,43.098,32925.0
2023-04-27 14:40:00,43.42,43.52,43.42,43.49,25299.0,43.1079,43.2072,43.1079,43.1774,25299.0
2023-04-27 14:50:00,43.49,43.57,43.49,43.57,23311.0,43.1774,43.2568,43.1774,43.2568,23311.0
2023-04-27 15:00:00,43.57,43.57,43.49,43.51,29269.0,43.2568,43.2568,43.1774,43.1973,29269.0
2023-04-27 15:10:00,43.52,43.58,43.51,43.58,27148.0,43.2072,43.2668,43.1973,43.2668,27148.0
2023-04-27 15:20:00,43.58,43.58,43.51,43.52,34105.0,43.2668,43.2668,43.1973,43.2072,34105.0
2023-04-27 15:30:00,43.52,43.58,43.52,43.58,59899.0,43.2072,43.2668,43.2072,43.2668,59899.0
2023-04-27 15:40:00,43.58,43.68,43.56,43.66,104037.0,43.2668,43.3661,43.2469,43.3462,104037.0
2023-04-27 15:50:00,43.66,43.75,43.61,43.73,407166.0,43.3462,43.4356,43.2966,43.4157,407166.0
2023-04-28 09:30:00,43.52,43.79,43.45,43.7,41860.0,43.2072,43.4753,43.1377,43.3859,41860.0
2023-04-28 09:40:00,43.71,43.75,43.64,43.69,49656.0,43.3958,43.4356,43.3263,43.376,49656.0
2023-04-28 09:50:00,43.7,43.7,43.57,43.57,18781.0,43.3859,43.3859,43.2568,43.2568,18781.0
2023-04-28 10:00:00,43.57,43.87,43.56,43.86,34637.0,43.2568,43.5547,43.2469,43.5448,34637.0
2023-04-28 10:10:00,43.86,43.94,43.78,43.86,38969.0,43.5448,43.6242,43.4653,43.5448,38969.0
2023-04-28 10:20:00,43.86,43.97,43.84,43.94,27130.0,43.5448,43.654,43.5249,43.6242,27130.0
2023-04-28 10:30:00,43.95,43.97,43.72,43.79,33959.0,43.6341,43.654,43.4058,43.4753,33959.0
2023-04-28 10:40:00,43.8,43.9,43.76,43.89,20823.0,43.4852,43.5845,43.4455,43.5745,20823.0
2023-04-28 10:50:00,43.89,43.91,43.74,43.77,41498.0,43.5745,43.5944,43.4256,43.4554,41498.0
2023-04-28 11:00:00,43.77,43.8,43.62,43.79,31755.0,43.4554,43.4852,43.3065,43.4753,31755.0
2023-04-28 11:10:00,43.8,43.91,43.78,43.91,33005.0,43.4852,43.5944,43.4653,43.5944,33005.0
2023-04-28 11:20:00,43.91,43.92,43.84,43.86,29646.0,43.5944,43.6043,43.5249,43.5448,29646.0
2023-04-28 11:30:00,43.87,43.89,43.78,43.8,45741.0,43.5547,43.5745,43.4653,43.4852,45741.0
2023-04-28 11:40:00,43.79,43.83,43.73,43.83,116906.0,43.4753,43.515,43.4157,43.515,116906.0
2023-04-28 11:50:00,43.83,43.91,43.8,43.91,69710.0,43.515,43.5944,43.4852,43.5944,69710.0
2023-04-28 12:00:00,43.91,43.94,43.81,43.83,44903.0,43.5944,43.6242,43.4951,43.515,44903.0
2023-04-28 12:10:00,43.84,43.85,43.79,43.8,68957.0,43.5249,43.5348,43.4753,43.4852,68957.0
2023-04-28 12:20:00,43.8,43.87,43.74,43.84,32553.0,43.4852,43.5547,43.4256,43.5249,32553.0
2023-04-28 12:30:00,43.86,43.95,43.8,43.95,70923.0,43.5448,43.6341,43.4852,43.6341,70923.0
2023-04-28 12:40:00,43.95,44.02,43.92,44.02,23455.0,43.6341,43.7036,43.6043,43.7036,23455.0
2023-04-28 12:50:00,44.02,44.08,44.0,44.08,17197.0,43.7036,43.7632,43.6838,43.7632,17197.0
2023-04-28 13:00:00,44.07,44.08,43.99,43.99,22245.0,43.7533,43.7632,43.6738,43.6738,22245.0
2023-04-28 13:10:00,43.99,44.05,43.99,44.05,56023.0,43.6738,43.7334,43.6738,43.7334,56023.0
2023-04-28 13:20:00,44.05,44.14,44.03,44.11,21123.0,43.7334,43.8227,43.7135,43.793,21123.0
2023-04-28 13:30:00,44.1,44.14,44.09,44.14,24648.0,43.783,43.8227,43.7731,43.8227,24648.0
2023-04-28 13:40:00,44.14,44.17,44.1,44.16,21300.0,43.8227,43.8525,43.783,43.8426,21300.0
2023-04-28 13:50:00,44.15,44.17,44.09,44.14,23242.0,43.8327,43.8525,43.7731,43.8227,23242.0
2023-04-28 14:00:00,44.14,44.24,44.13,44.2,41253.0,43.8227,43.922,43.8128,43.8823,41253.0
2023-04-28 14:10:00,44.19,44.2,44.13,44.15,30808.0,43.8724,43.8823,43.8128,43.8327,30808.0
2023-04-28 14:20:00,44.15,44.15,44.08,44.12,30515.0,43.8327,43.8327,43.7632,43.8029,30515.0
2023-04-28 14:30:00,44.13,44.14,44.02,44.04,48037.0,43.8128,43.8227,43.7036,43.7235,48037.0
2023-04-28 14:40:00,44.04,44.1,43.96,44.0,35229.0,43.7235,43.783,43.644,43.6838,35229.0
2023-04-28 14:50:00,44.0,44.06,43.98,44.05,34430.0,43.6838,43.7433,43.6639,43.7334,34430.0
2023-04-28 15:00:00,44.05,44.11,44.03,44.09,38469.0,43.7334,43.793,43.7135,43.7731,38469.0
2023-04-28 15:10:00,44.09,44.23,44.09,44.23,57839.0,43.7731,43.9121,43.7731,43.9121,57839.0
2023-04-28 15:20:00,44.23,44.24,44.18,44.22,70066.0,43.9121,43.922,43.8625,43.9022,70066.0
2023-04-28 15:30:00,44.22,44.33,44.21,44.3,114659.0,43.9022,44.0114,43.8922,43.9816,114659.0
2023-04-28 15:40:00,44.3,44.33,44.26,44.27,106684.0,43.9816,44.0114,43.9419,43.9518,106684.0
2023-04-28 15:50:00,44.27,44.32,44.23,44.29,411974.0,43.9518,44.0015,43.9121,43.9717,411974.0
2023-05-01 09:30:00,44.29,44.7,44.29,44.7,87036.0,43.9717,44.3787,43.9717,44.3787,87036.0
2023-05-01 09:40:00,44.71,44.85,44.66,44.68,139441.0,44.3887,44.5276,44.339,44.3589,139441.0
2023-05-01 09:50:00,44.68,44.69,44.5,44.57,88771.0,44.3589,44.3688,44.1802,44.2497,88771.0
2023-05-01 10:00:00,44.55,44.67,44.52,44.59,67299.0,44.2298,44.3489,44.2,44.2695,67299.0
2023-05-01 10:10:00,44.6,44.88,44.58,44.82,99965.0,44.2794,44.5574,44.2596,44.4979,99965.0
2023-05-01 10:20:00,44.8,44.83,44.67,44.8,46880.0,44.478,44.5078,44.3489,44.478,46880.0
2023-05-01 10:30:00,44.79,45.05,44.79,45.05,85496.0,44.4681,44.7262,44.4681,44.7262,85496.0
2023-05-01 10:40:00,45.05,45.31,45.0,45.29,118861.0,44.7262,44.9843,44.6766,44.9645,118861.0
2023-05-01 10:50:00,45.29,45.29,44.92,44.95,87572.0,44.9645,44.9645,44.5971,44.6269,87572.0
2023-05-01 11:00:00,44.95,44.98,44.78,44.83,117697.0,44.6269,44.6567,44.4581,44.5078,117697.0
2023-05-01 11:10:00,44.84,44.96,44.79,44.96,66010.0,44.5177,44.6369,44.4681,44.6369,66010.0
2023-05-01 11:20:00,44.96,44.96,44.84,44.87,57727.0,44.6369,44.6369,44.5177,44.5475,57727.0
2023-05-01 11:30:00,44.86,45.0,44.86,44.98,43869.0,44.5376,44.6766,44.5376,44.6567,43869.0
2023-05-01 11:40:00,44.97,44.97,44.9,44.94,27265.0,44.6468,44.6468,44.5773,44.617,27265.0
2023-05-01 11:50:00,44.94,44.95,44.85,44.94,31608.0,44.617,44.6269,44.5276,44.617,31608.0
2023-05-01 12:00:00,44.95,44.95,44.9,44.95,26163.0,44.6269,44.6269,44.5773,44.6269,26163.0
2023-05-01 12:10:00,44.95,45.11,44.94,45.11,42850.0,44.6269,44.7858,44.617,44.7858,42850.0
2023-05-01 12:20:00,45.11,45.12,44.99,45.03,81504.0,44.7858,44.7957,44.6666,44.7064,81504.0
2023-05-01 12:30:00,45.03,45.11,44.99,45.01,53591.0,44.7064,44.7858,44.6666,44.6865,53591.0
2023-05-01 12:40:00,45.02,45.11,45.0,45.01,40426.0,44.6964,44.7858,44.6766,44.6865,40426.0
2023-05-01 12:50:00,45.01,45.01,44.88,44.89,34661.0,44.6865,44.6865,44.5574,44.5674,34661.0
2023-05-01 13:00:00,44.9,44.92,44.82,44.83,77162.0,44.5773,44.5971,44.4979,44.5078,77162.0
2023-05-01 13:10:00,44.83,44.97,44.79,44.79,149637.0,44.5078,44.6468,44.4681,44.4681,149637.0
2023-05-01 13:20:00,44.79,44.82,44.63,44.65,33695.0,44.4681,44.4979,44.3092,44.3291,33695.0
2023-05-01 13:30:00,44.65,44.65,44.5,44.51,107069.0,44.3291,44.3291,44.1802,44.1901,107069.0
2023-05-01 13:40:00,44.51,44.65,44.51,44.63,36755.0,44.1901,44.3291,44.1901,44.3092,36755.0
2023-05-01 13:50:00,44.63,44.67,44.6,44.63,39426.0,44.3092,44.3489,44.2794,44.3092,39426.0
2023-05-01 14:00:00,44.63,44.65,44.57,44.58,29237.0,44.3092,44.3291,44.2497,44.2596,29237.0
2023-05-01 14:10:00,44.58,44.58,44.46,44.47,65337.0,44.2596,44.2596,44.1404,44.1504,65337.0
2023-05-01 14:20:00,44.47,44.54,44.44,44.53,97845.0,44.1504,44.2199,44.1206,44.2099,97845.0
2023-05-01 14:30:00,44.53,44.55,44.4,44.42,33501.0,44.2099,44.2298,44.0809,44.1007,33501.0
2023-05-01 14:40:00,44.43,44.45,44.3,44.33,59909.0,44.1107,44.1305,43.9816,44.0114,59909.0
2023-05-01 14:50:00,44.33,44.36,44.29,44.34,56250.0,44.0114,44.0412,43.9717,44.0213,56250.0
2023-05-01 15:00:00,44.34,44.37,44.25,44.29,108755.0,44.0213,44.0511,43.932,43.9717,108755.0
2023-05-01 15:10:00,44.3,44.34,44.28,44.34,69991.0,43.9816,44.0213,43.9617,44.0213,69991.0
2023-05-01 15:20:00,44.34,44.48,44.32,44.46,76262.0,44.0213,44.1603,44.0015,44.1404,76262.0
2023-05-01 15:30:00,44.46,44.47,44.4,44.43,114173.0,44.1404,44.1504,44.0809,44.1107,114173.0
2023-05-01 15:40:00,44.43,44.45,44.27,44.41,190854.0,44.1107,44.1305,43.9518,44.0908,190854.0
2023-05-01 15:50:00,44.41,44.42,44.3,44.3,353972.0,44.0908,44.1007,43.9816,43.9816,353972.0
2023-05-02 09:30:00,45.35,45.35,44.36,45.0,159116.0,45.0241,45.0241,44.0412,44.6766,159116.0
2023-05-02 09:40:00,45.08,45.65,44.82,45.59,225694.0,44.756,45.3219,44.4979,45.2623,225694.0
2023-05-02 09:50:00,45.64,45.7,44.96,45.03,75775.0,45.312,45.3715,44.6369,44.7064,75775.0
2023-05-02 10:00:00,45.03,45.25,44.94,45.09,49837.0,44.7064,44.9248,44.617,44.7659,49837.0
2023-05-02 10:10:00,45.09,45.15,44.76,44.91,42480.0,44.7659,44.8255,44.4383,44.5872,42480.0
2023-05-02 10:20:00,44.93,45.1,44.73,44.73,84140.0,44.6071,44.7758,44.4085,44.4085,84140.0
2023-05-02 10:30:00,44.77,44.95,44.63,44.78,47778.0,44.4482,44.6269,44.3092,44.4581,47778.0
2023-05-02 10:40:00,44.81,44.83,44.51,44.72,104692.0,44.4879,44.5078,44.1901,44.3986,104692.0
2023-05-02 10:50:00,44.74,44.82,44.52,44.52,30168.0,44.4184,44.4979,44.2,44.2,30168.0
2023-05-02 11:00:00,44.52,44.59,44.21,44.26,70053.0,44.2,44.2695,43.8922,43.9419,70053.0
2023-05-02 11:10:00,44.25,44.82,44.07,44.61,267570.0,43.932,44.4979,43.7533,44.2894,267570.0
2023-05-02 11:20:00,44.61,44.77,44.45,44.58,42172.0,44.2894,44.4482,44.1305,44.2596,42172.0
2023-05-02 11:30:00,44.57,44.57,44.12,44.25,58517.0,44.2497,44.2497,43.8029,43.932,58517.0
2023-05-02 11:40:00,44.25,44.3,44.02,44.12,168288.0,43.932,43.9816,43.7036,43.8029,168288.0
2023-05-02 11:50:00,44.12,44.13,43.74,43.85,90604.0,43.8029,43.8128,43.4256,43.5348,90604.0
2023-05-02 12:00:00,43.87,44.14,43.85,44.1,37293.0,43.5547,43.8227,43.5348,43.783,37293.0
2023-05-02 12:10:00,44.1,44.25,44.09,44.22,49986.0,43.783,43.932,43.7731,43.9022,49986.0
2023-05-02 12:20:00,44.21,44.23,44.12,44.12,28449.0,43.8922,43.9121,43.8029,43.8029,28449.0
2023-05-02 12:30:00,44.11,44.17,44.09,44.15,26371.0,43.793,43.8525,43.7731,43.8327,26371.0
2023-05-02 12:40:00,44.17,44.2,44.14,44.19,72806.0,43.8525,43.8823,43.8227,43.8724,72806.0
2023-05-02 12:50:00,44.17,44.28,44.14,44.28,66923.0,43.8525,43.9617,43.8227,43.9617,66923.0
2023-05-02 13:00:00,44.28,44.64,44.28,44.63,41970.0,43.9617,44.3192,43.9617,44.3092,41970.0
2023-05-02 13:10:00,44.62,44.67,44.51,44.67,118132.0,44.2993,44.3489,44.1901,44.3489,118132.0
2023-05-02 13:20:00,44.64,44.95,44.64,44.92,137918.0,44.3192,44.6269,44.3192,44.5971,137918.0
2023-05-02 13:30:00,44.93,45.0,44.83,44.98,75505.0,44.6071,44.6766,44.5078,44.6567,75505.0
2023-05-02 13:40:00,44.97,45.14,44.94,45.14,34208.0,44.6468,44.8156,44.617,44.8156,34208.0
2023-05-02 13:50:00,45.15,45.15,44.89,44.9,52990.0,44.8255,44.8255,44.5674,44.5773,52990.0
2023-05-02 14:00:00,44.91,44.92,44.8,44.9,36760.0,44.5872,44.5971,44.478,44.5773,36760.0
2023-05-02 14:10:00,44.91,44.99,44.87,44.95,31859.0,44.5872,44.6666,44.5475,44.6269,31859.0
2023-05-02 14:20:00,44.95,45.05,44.92,45.05,42810.0,44.6269,44.7262,44.5971,44.7262,42810.0
2023-05-02 14:30:00,45.05,45.09,44.98,44.98,47990.0,44.7262,44.7659,44.6567,44.6567,47990.0
2023-05-02 14:40:00,44.99,45.17,44.98,45.17,43598.0,44.6666,44.8453,44.6567,44.8453,43598.0
2023-05-02 14:50:00,45.17,45.23,45.1,45.14,45668.0,44.8453,44.9049,44.7758,44.8156,45668.0
2023-05-02 15:00:00,45.14,45.14,44.92,44.96,65739.0,44.8156,44.8156,44.5971,44.6369,65739.0
2023-05-02 15:10:00,44.96,45.07,44.89,44.96,107739.0,44.6369,44.7461,44.5674,44.6369,107739.0
2023-05-02 15:20:00,44.95,45.04,44.94,44.98,83172.0,44.6269,44.7163,44.617,44.6567,83172.0
2023-05-02 15:30:00,44.98,45.01,44.92,44.97,86893.0,44.6567,44.6865,44.5971,44.6468,86893.0
2023-05-02 15:40:00,44.96,45.02,44.92,44.95,121504.0,44.6369,44.6964,44.5971,44.6269,121504.0
2023-05-02 15:50:00,44.94,45.02,44.9,44.94,361171.0,44.617,44.6964,44.5773,44.617,361171.0
2023-05-03 09:30:00,45.0,45.15,44.66,44.73,65971.0,44.6766,44.8255,44.339,44.4085,65971.0
2023-05-03 09:40:00,44.74,44.76,44.5,44.65,32835.0,44.4184,44.4383,44.1802,44.3291,32835.0
2023-05-03 09:50:00,44.66,44.79,44.66,44.71,28247.0,44.339,44.4681,44.339,44.3887,28247.0
2023-05-03 10:00:00,44.71,44.84,44.68,44.77,33037.0,44.3887,44.5177,44.3589,44.4482,33037.0
2023-05-03 10:10:00,44.76,44.89,44.67,44.89,26267.0,44.4383,44.5674,44.3489,44.5674,26267.0
2023-05-03 10:20:00,44.9,45.02,44.86,45.0,26088.0,44.5773,44.6964,44.5376,44.6766,26088.0
2023-05-03 10:30:00,44.99,45.17,44.96,45.01,31919.0,44.6666,44.8453,44.6369,44.6865,31919.0
2023-05-03 10:40:00,45.01,45.02,44.87,44.99,37470.0,44.6865,44.6964,44.5475,44.6666,37470.0
2023-05-03 10:50:00,45.0,45.18,45.0,45.16,34474.0,44.6766,44.8553,44.6766,44.8354,34474.0
2023-05-03 11:00:00,45.17,45.21,44.95,45.01,31912.0,44.8453,44.8851,44.6269,44.6865,31912.0
2023-05-03 11:10:00,45.0,45.02,44.88,44.89,27242.0,44.6766,44.6964,44.5574,44.5674,27242.0
2023-05-03 11:20:00,44.89,44.98,44.84,44.84,40011.0,44.5674,44.6567,44.5177,44.5177,40011.0
2023-05-03 11:30:00,44.84,44.88,44.79,44.81,59204.0,44.5177,44.5574,44.4681,44.4879,59204.0
2023-05-03 11:40:00,44.81,44.82,44.71,44.78,32247.0,44.4879,44.4979,44.3887,44.4581,32247.0
2023-05-03 11:50:00,44.78,44.88,44.76,44.86,37245.0,44.4581,44.5574,44.4383,44.5376,37245.0
2023-05-03 12:00:00,44.86,45.01,44.86,44.98,72847.0,44.5376,44.6865,44.5376,44.6567,72847.0
2023-05-03 12:10:00,44.98,45.03,44.93,45.03,31816.0,44.6567,44.7064,44.6071,44.7064,31816.0
2023-05-03 12:20:00,45.02,45.1,45.0,45.09,29586.0,44.6964,44.7758,44.6766,44.7659,29586.0
2023-05-03 12:30:00,45.11,45.14,45.05,45.11,27898.0,44.7858,44.8156,44.7262,44.7858,27898.0
2023-05-03 12:40:00,45.1,45.17,45.08,45.13,30004.0,44.7758,44.8453,44.756,44.8056,30004.0
2023-05-03 12:50:00,45.12,45.28,45.12,45.25,31724.0,44.7957,44.9546,44.7957,44.9248,31724.0
2023-05-03 13:00:00,45.26,45.32,45.21,45.24,35107.0,44.9347,44.9943,44.8851,44.9148,35107.0
2023-05-03 13:10:00,45.23,45.23,45.1,45.12,65997.0,44.9049,44.9049,44.7758,44.7957,65997.0
2023-05-03 13:20:00,45.11,45.3,45.11,45.27,59416.0,44.7858,44.9744,44.7858,44.9446,59416.0
2023-05-03 13:30:00,45.27,45.3,45.17,45.19,30345.0,44.9446,44.9744,44.8453,44.8652,30345.0
2023-05-03 13:40:00,45.19,45.23,45.16,45.2,27637.0,44.8652,44.9049,44.8354,44.8751,27637.0
2023-05-03 13:50:00,45.2,45.23,45.12,45.17,34550.0,44.8751,44.9049,44.7957,44.8453,34550.0
2023-05-03 14:00:00,45.17,45.24,45.03,45.16,39943.0,44.8453,44.9148,44.7064,44.8354,39943.0
2023-05-03 14:10:00,45.17,45.23,45.09,45.2,61162.0,44.8453,44.9049,44.7659,44.8751,61162.0
2023-05-03 14:20:00,45.2,45.29,45.17,45.2,44372.0,44.8751,44.9645,44.8453,44.8751,44372.0
2023-05-03 14:30:00,45.2,45.25,45.0,45.2,95139.0,44.8751,44.9248,44.6766,44.8751,95139.0
2023-05-03 14:40:00,45.19,45.32,45.11,45.14,51839.0,44.8652,44.9943,44.7858,44.8156,51839.0
2023-05-03 14:50:00,45.14,45.27,44.95,45.18,45701.0,44.8156,44.9446,44.6269,44.8553,45701.0
2023-05-03 15:00:00,45.18,45.29,44.94,44.98,69419.0,44.8553,44.9645,44.617,44.6567,69419.0
2023-05-03 15:10:00,44.96,44.96,44.74,44.87,86911.0,44.6369,44.6369,44.4184,44.5475,86911.0
2023-05-03 15:20:00,44.86,44.96,44.71,44.73,49175.0,44.5376,44.6369,44.3887,44.4085,49175.0
2023-05-03 15:30:00,44.72,44.8,44.66,44.75,59656.0,44.3986,44.478,44.339,44.4284,59656.0
2023-05-03 15:40:00,44.74,44.83,44.68,44.79,73558.0,44.4184,44.5078,44.3589,44.4681,73558.0
2023-05-03 15:50:00,44.78,44.83,44.67,44.71,222330.0,44.4581,44.5078,44.3489,44.3887,222330.0
2023-05-04 09:30:00,44.6,44.66,43.85,43.88,43952.0,44.3204,44.38,43.5751,43.6049,43952.0
2023-05-04 09:40:00,43.87,43.9,43.41,43.41,18151.0,43.595,43.6248,43.1378,43.1378,18151.0
2023-05-04 09:50:00,43.41,43.69,43.36,43.65,32029.0,43.1378,43.4161,43.0882,43.3763,32029.0
2023-05-04 10:00:00,43.61,43.66,43.44,43.48,34078.0,43.3366,43.3863,43.1676,43.2074,34078.0
2023-05-04 10:10:00,43.48,43.64,43.35,43.42,24860.0,43.2074,43.3664,43.0782,43.1478,24860.0
2023-05-04 10:20:00,43.42,43.42,43.22,43.23,21017.0,43.1478,43.1478,42.949,42.959,21017.0
2023-05-04 10:30:00,43.23,43.39,43.21,43.3,59564.0,42.959,43.118,42.9391,43.0285,59564.0
2023-05-04 10:40:00,43.31,43.51,43.28,43.4,47850.0,43.0385,43.2372,43.0087,43.1279,47850.0
2023-05-04 10:50:00,43.4,43.55,43.35,43.45,64060.0,43.1279,43.277,43.0782,43.1776,64060.0
2023-05-04 11:00:00,43.45,43.67,43.43,43.64,33506.0,43.1776,43.3962,43.1577,43.3664,33506.0
2023-05-04 11:10:00,43.63,43.7,43.56,43.58,26136.0,43.3565,43.426,43.2869,43.3068,26136.0
2023-05-04 11:20:00,43.57,43.59,43.45,43.47,53305.0,43.2968,43.3167,43.1776,43.1975,53305.0
2023-05-04 11:30:00,43.47,43.51,43.31,43.38,33183.0,43.1975,43.2372,43.0385,43.108,33183.0
2023-05-04 11:40:00,43.39,43.41,43.31,43.31,20764.0,43.118,43.1378,43.0385,43.0385,20764.0
2023-05-04 11:50:00,43.32,43.33,43.17,43.18,35575.0,43.0484,43.0583,42.8993,42.9093,35575.0
2023-05-04 12:00:00,43.18,43.18,42.95,43.0,29001.0,42.9093,42.9093,42.6807,42.7304,29001.0
2023-05-04 12:10:00,42.99,43.18,42.93,43.18,24135.0,42.7205,42.9093,42.6608,42.9093,24135.0
2023-05-04 12:20:00,43.17,43.41,43.17,43.36,40234.0,42.8993,43.1378,42.8993,43.0882,40234.0
2023-05-04 12:30:00,43.38,43.44,43.32,43.44,20025.0,43.108,43.1676,43.0484,43.1676,20025.0
2023-05-04 12:40:00,43.44,43.55,43.42,43.54,22272.0,43.1676,43.277,43.1478,43.267,22272.0
2023-05-04 12:50:00,43.53,43.63,43.46,43.63,13091.0,43.2571,43.3565,43.1875,43.3565,13091.0
2023-05-04 13:00:00,43.64,43.68,43.58,43.64,15769.0,43.3664,43.4061,43.3068,43.3664,15769.0
2023-05-04 13:10:00,43.65,43.75,43.64,43.72,13652.0,43.3763,43.4757,43.3664,43.4459,13652.0
2023-05-04 13:20:00,43.72,43.83,43.72,43.73,23652.0,43.4459,43.5552,43.4459,43.4558,23652.0
2023-05-04 13:30:00,43.73,43.74,43.65,43.65,33789.0,43.4558,43.4658,43.3763,43.3763,33789.0
2023-05-04 13:40:00,43.66,43.67,43.48,43.5,29028.0,43.3863,43.3962,43.2074,43.2273,29028.0
2023-05-04 13:50:00,43.5,43.6,43.48,43.55,24208.0,43.2273,43.3266,43.2074,43.277,24208.0
2023-05-04 14:00:00,43.56,43.58,43.47,43.55,24725.0,43.2869,43.3068,43.1975,43.277,24725.0
2023-05-04 14:10:00,43.55,43.59,43.5,43.53,31520.0,43.277,43.3167,43.2273,43.2571,31520.0
2023-05-04 14:20:00,43.53,43.56,43.48,43.48,28673.0,43.2571,43.2869,43.2074,43.2074,28673.0
2023-05-04 14:30:00,43.47,43.51,43.4,43.43,29027.0,43.1975,43.2372,43.1279,43.1577,29027.0
2023-05-04 14:40:00,43.43,43.48,43.39,43.44,56948.0,43.1577,43.2074,43.118,43.1676,56948.0
2023-05-04 14:50:00,43.44,43.57,43.43,43.54,29094.0,43.1676,43.2968,43.1577,43.267,29094.0
2023-05-04 15:00:00,43.55,43.6,43.51,43.52,64656.0,43.277,43.3266,43.2372,43.2471,64656.0
2023-05-04 15:10:00,43.52,43.55,43.38,43.39,38867.0,43.2471,43.277,43.108,43.118,38867.0
2023-05-04 15:20:00,43.38,43.47,43.34,43.46,61827.0,43.108,43.1975,43.0683,43.1875,61827.0
2023-05-04 15:30:00,43.45,43.52,43.44,43.45,91499.0,43.1776,43.2471,43.1676,43.1776,91499.0
2023-05-04 15:40:00,43.44,43.46,43.26,43.3,118368.0,43.1676,43.1875,42.9888,43.0285,118368.0
2023-05-04 15:50:00,43.29,43.36,43.24,43.27,479547.0,43.0186,43.0882,42.9689,42.9987,479547.0
2023-05-05 09:30:00,43.71,43.87,43.52,43.72,58554.0,43.436,43.595,43.2471,43.4459,58554.0
2023-05-05 09:40:00,43.75,44.1,43.75,44.02,58674.0,43.4757,43.8235,43.4757,43.744,58674.0
2023-05-05 09:50:00,44.03,44.06,43.75,43.86,41999.0,43.7539,43.7838,43.4757,43.585,41999.0
2023-05-05 10:00:00,43.88,43.89,43.72,43.81,37478.0,43.6049,43.6148,43.4459,43.5353,37478.0
2023-05-05 10:10:00,43.8,43.84,43.58,43.6,85703.0,43.5254,43.5651,43.3068,43.3266,85703.0
2023-05-05 10:20:00,43.61,43.7,43.52,43.58,61582.0,43.3366,43.426,43.2471,43.3068,61582.0
2023-05-05 10:30:00,43.58,43.68,43.58,43.59,39215.0,43.3068,43.4061,43.3068,43.3167,39215.0
2023-05-05 10:40:00,43.6,43.66,43.56,43.63,45820.0,43.3266,43.3863,43.2869,43.3565,45820.0
2023-05-05 10:50:00,43.64,43.72,43.61,43.63,31755.0,43.3664,43.4459,43.3366,43.3565,31755.0
2023-05-05 11:00:00,43.63,43.69,43.59,43.61,29056.0,43.3565,43.4161,43.3167,43.3366,29056.0
2023-05-05 11:10:00,43.6,43.67,43.55,43.56,22289.0,43.3266,43.3962,43.277,43.2869,22289.0
2023-05-05 11:20:00,43.56,43.62,43.52,43.59,32464.0,43.2869,43.3465,43.2471,43.3167,32464.0
2023-05-05 11:30:00,43.59,43.62,43.53,43.59,46615.0,43.3167,43.3465,43.2571,43.3167,46615.0
2023-05-05 11:40:00,43.59,43.59,43.46,43.52,32996.0,43.3167,43.3167,43.1875,43.2471,32996.0
2023-05-05 11:50:00,43.52,43.61,43.5,43.59,31790.0,43.2471,43.3366,43.2273,43.3167,31790.0
2023-05-05 12:00:00,43.59,43.6,43.49,43.52,24495.0,43.3167,43.3266,43.2173,43.2471,24495.0
2023-05-05 12:10:00,43.51,43.81,43.51,43.76,509642.0,43.2372,43.5353,43.2372,43.4856,509642.0
2023-05-05 12:20:00,43.76,43.89,43.75,43.83,53790.0,43.4856,43.6148,43.4757,43.5552,53790.0
2023-05-05 12:30:00,43.84,43.91,43.76,43.77,22601.0,43.5651,43.6347,43.4856,43.4956,22601.0
2023-05-05 12:40:00,43.77,43.8,43.67,43.69,24907.0,43.4956,43.5254,43.3962,43.4161,24907.0
2023-05-05 12:50:00,43.69,43.77,43.63,43.75,48314.0,43.4161,43.4956,43.3565,43.4757,48314.0
2023-05-05 13:00:00,43.75,43.81,43.73,43.78,25694.0,43.4757,43.5353,43.4558,43.5055,25694.0
2023-05-05 13:10:00,43.77,43.79,43.72,43.74,36995.0,43.4956,43.5155,43.4459,43.4658,36995.0
2023-05-05 13:20:00,43.74,43.76,43.69,43.73,21903.0,43.4658,43.4856,43.4161,43.4558,21903.0
2023-05-05 13:30:00,43.73,43.75,43.66,43.68,27427.0,43.4558,43.4757,43.3863,43.4061,27427.0
2023-05-05 13:40:00,43.68,43.71,43.67,43.7,18898.0,43.4061,43.436,43.3962,43.426,18898.0
2023-05-05 13:50:00,43.7,43.71,43.65,43.69,28756.0,43.426,43.436,43.3763,43.4161,28756.0
2023-05-05 14:00:00,43.69,43.78,43.68,43.76,45323.0,43.4161,43.5055,43.4061,43.4856,45323.0
2023-05-05 14:10:00,43.76,43.77,43.64,43.65,42419.0,43.4856,43.4956,43.3664,43.3763,42419.0
2023-05-05 14:20:00,43.65,43.81,43.64,43.76,83609.0,43.3763,43.5353,43.3664,43.4856,83609.0
2023-05-05 14:30:00,43.77,43.91,43.77,43.9,36389.0,43.4956,43.6347,43.4956,43.6248,36389.0
2023-05-05 14:40:00,43.9,43.92,43.84,43.87,39694.0,43.6248,43.6446,43.5651,43.595,39694.0
2023-05-05 14:50:00,43.88,44.03,43.85,43.97,59730.0,43.6049,43.7539,43.5751,43.6943,59730.0
2023-05-05 15:00:00,43.97,44.0,43.96,44.0,39740.0,43.6943,43.7241,43.6844,43.7241,39740.0
2023-05-05 15:10:00,43.99,44.05,43.96,44.0,62372.0,43.7142,43.7738,43.6844,43.7241,62372.0
2023-05-05 15:20:00,44.0,44.01,43.94,43.98,38389.0,43.7241,43.7341,43.6645,43.7043,38389.0
2023-05-05 15:30:00,43.98,44.03,43.97,44.0,76401.0,43.7043,43.7539,43.6943,43.7241,76401.0
2023-05-05 15:40:00,43.99,44.02,43.95,44.01,82480.0,43.7142,43.744,43.6745,43.7341,82480.0
2023-05-05 15:50:00,44.0,44.02,43.91,44.01,287439.0,43.7241,43.744,43.6347,43.7341,287439.0
2023-05-08 09:30:00,44.26,44.5,44.17,44.3,30086.0,43.9825,44.221,43.8931,44.0223,30086.0
2023-05-08 09:40:00,44.29,44.31,43.96,44.05,30906.0,44.0123,44.0322,43.6844,43.7738,30906.0
2023-05-08 09:50:00,44.05,44.26,44.02,44.22,54743.0,43.7738,43.9825,43.744,43.9428,54743.0
2023-05-08 10:00:00,44.23,44.31,44.2,44.26,45416.0,43.9527,44.0322,43.9229,43.9825,45416.0
2023-05-08 10:10:00,44.25,44.32,44.14,44.15,51448.0,43.9726,44.0421,43.8633,43.8732,51448.0
2023-05-08 10:20:00,44.17,44.19,44.07,44.09,15646.0,43.8931,43.9129,43.7937,43.8136,15646.0
2023-05-08 10:30:00,44.1,44.15,44.02,44.03,24055.0,43.8235,43.8732,43.744,43.7539,24055.0
2023-05-08 10:40:00,44.02,44.03,43.93,43.97,47472.0,43.744,43.7539,43.6546,43.6943,47472.0
2023-05-08 10:50:00,43.98,44.07,43.97,44.03,18729.0,43.7043,43.7937,43.6943,43.7539,18729.0
2023-05-08 11:00:00,44.03,44.13,44.02,44.07,27953.0,43.7539,43.8533,43.744,43.7937,27953.0
2023-05-08 11:10:00,44.07,44.12,43.93,43.96,24728.0,43.7937,43.8434,43.6546,43.6844,24728.0
2023-05-08 11:20:00,43.95,43.99,43.87,43.87,21593.0,43.6745,43.7142,43.595,43.595,21593.0
2023-05-08 11:30:00,43.88,43.88,43.72,43.73,13223.0,43.6049,43.6049,43.4459,43.4558,13223.0
2023-05-08 11:40:00,43.73,43.84,43.7,43.83,16583.0,43.4558,43.5651,43.426,43.5552,16583.0
2023-05-08 11:50:00,43.83,43.88,43.81,43.84,19291.0,43.5552,43.6049,43.5353,43.5651,19291.0
2023-05-08 12:00:00,43.85,43.89,43.77,43.79,10272.0,43.5751,43.6148,43.4956,43.5155,10272.0
2023-05-08 12:10:00,43.78,43.8,43.69,43.79,13367.0,43.5055,43.5254,43.4161,43.5155,13367.0
2023-05-08 12:20:00,43.79,43.8,43.72,43.73,20019.0,43.5155,43.5254,43.4459,43.4558,20019.0
2023-05-08 12:30:00,43.74,43.78,43.7,43.73,16427.0,43.4658,43.5055,43.426,43.4558,16427.0
2023-05-08 12:40:00,43.73,43.76,43.69,43.71,17696.0,43.4558,43.4856,43.4161,43.436,17696.0
2023-05-08 12:50:00,43.71,43.76,43.7,43.72,23418.0,43.436,43.4856,43.426,43.4459,23418.0
2023-05-08 13:00:00,43.75,43.75,43.69,43.75,34814.0,43.4757,43.4757,43.4161,43.4757,34814.0
2023-05-08 13:10:00,43.74,43.76,43.71,43.72,15974.0,43.4658,43.4856,43.436,43.4459,15974.0
2023-05-08 13:20:00,43.72,43.75,43.71,43.71,15054.0,43.4459,43.4757,43.436,43.436,15054.0
2023-05-08 13:30:00,43.71,43.78,43.71,43.76,17011.0,43.436,43.5055,43.436,43.4856,17011.0
2023-05-08 13:40:00,43.76,43.78,43.73,43.74,22961.0,43.4856,43.5055,43.4558,43.4658,22961.0
2023-05-08 13:50:00,43.73,43.77,43.71,43.73,29476.0,43.4558,43.4956,43.436,43.4558,29476.0
2023-05-08 14:00:00,43.74,43.77,43.58,43.63,31333.0,43.4658,43.4956,43.3068,43.3565,31333.0
2023-05-08 14:10:00,43.63,43.71,43.61,43.69,16867.0,43.3565,43.436,43.3366,43.4161,16867.0
2023-05-08 14:20:00,43.69,43.76,43.68,43.76,16582.0,43.4161,43.4856,43.4061,43.4856,16582.0
2023-05-08 14:30:00,43.76,43.79,43.73,43.73,45556.0,43.4856,43.5155,43.4558,43.4558,45556.0
2023-05-08 14:40:00,43.72,43.76,43.71,43.73,23853.0,43.4459,43.4856,43.436,43.4558,23853.0
2023-05-08 14:50:00,43.74,43.77,43.72,43.73,31902.0,43.4658,43.4956,43.4459,43.4558,31902.0
2023-05-08 15:00:00,43.73,43.74,43.69,43.72,129142.0,43.4558,43.4658,43.4161,43.4459,129142.0
2023-05-08 15:10:00,43.72,43.74,43.62,43.68,60438.0,43.4459,43.4658,43.3465,43.4061,60438.0
2023-05-08 15:20:00,43.68,43.74,43.66,43.7,57109.0,43.4061,43.4658,43.3863,43.426,57109.0
2023-05-08 15:30:00,43.69,43.76,43.67,43.75,67961.0,43.4161,43.4856,43.3962,43.4757,67961.0
2023-05-08 15:40:00,43.75,43.81,43.72,43.8,88407.0,43.4757,43.5353,43.4459,43.5254,88407.0
2023-05-08 15:50:00,43.8,43.82,43.68,43.81,261144.0,43.5254,43.5453,43.4061,43.5353,261144.0
2023-05-09 09:30:00,44.12,44.25,43.97,44.16,147728.0,43.8434,43.9726,43.6943,43.8831,147728.0
2023-05-09 09:40:00,44.16,44.49,44.11,44.35,256481.0,43.8831,44.2111,43.8334,44.0719,256481.0
2023-05-09 09:50:00,44.36,44.48,44.29,44.43,60552.0,44.0819,44.2011,44.0123,44.1514,60552.0
2023-05-09 10:00:00,44.44,44.44,44.24,44.29,42627.0,44.1614,44.1614,43.9626,44.0123,42627.0
2023-05-09 10:10:00,44.28,44.47,44.26,44.45,29886.0,44.0024,44.1912,43.9825,44.1713,29886.0
2023-05-09 10:20:00,44.45,44.53,44.35,44.46,73221.0,44.1713,44.2508,44.0719,44.1813,73221.0
2023-05-09 10:30:00,44.46,44.49,44.25,44.32,55317.0,44.1813,44.2111,43.9726,44.0421,55317.0
2023-05-09 10:40:00,44.32,44.35,44.21,44.24,46272.0,44.0421,44.0719,43.9328,43.9626,46272.0
2023-05-09 10:50:00,44.23,44.34,44.21,44.28,29270.0,43.9527,44.062,43.9328,44.0024,29270.0
2023-05-09 11:00:00,44.29,44.4,44.29,44.4,19974.0,44.0123,44.1216,44.0123,44.1216,19974.0
2023-05-09 11:10:00,44.39,44.39,44.25,44.38,42714.0,44.1117,44.1117,43.9726,44.1018,42714.0
2023-05-09 11:20:00,44.38,44.42,44.31,44.31,47994.0,44.1018,44.1415,44.0322,44.0322,47994.0
2023-05-09 11:30:00,44.32,44.38,44.27,44.27,36240.0,44.0421,44.1018,43.9924,43.9924,36240.0
2023-05-09 11:40:00,44.26,44.3,44.19,44.26,36880.0,43.9825,44.0223,43.9129,43.9825,36880.0
2023-05-09 11:50:00,44.26,44.35,44.23,44.31,35770.0,43.9825,44.0719,43.9527,44.0322,35770.0
2023-05-09 12:00:00,44.32,44.45,44.28,44.38,232394.0,44.0421,44.1713,44.0024,44.1018,232394.0
2023-05-09 12:10:00,44.38,44.42,44.29,44.39,32832.0,44.1018,44.1415,44.0123,44.1117,32832.0
2023-05-09 12:20:00,44.38,44.44,44.35,44.41,28944.0,44.1018,44.1614,44.0719,44.1316,28944.0
2023-05-09 12:30:00,44.42,44.45,44.34,44.34,19520.0,44.1415,44.1713,44.062,44.062,19520.0
2023-05-09 12:40:00,44.35,44.38,44.31,44.36,102979.0,44.0719,44.1018,44.0322,44.0819,102979.0
2023-05-09 12:50:00,44.37,44.42,44.37,44.41,17324.0,44.0918,44.1415,44.0918,44.1316,17324.0
2023-05-09 13:00:00,44.41,44.41,44.34,44.37,62971.0,44.1316,44.1316,44.062,44.0918,62971.0
2023-05-09 13:10:00,44.38,44.38,44.34,44.34,29051.0,44.1018,44.1018,44.062,44.062,29051.0
2023-05-09 13:20:00,44.34,44.4,44.34,44.39,20509.0,44.062,44.1216,44.062,44.1117,20509.0
2023-05-09 13:30:00,44.39,44.44,44.38,44.42,37262.0,44.1117,44.1614,44.1018,44.1415,37262.0
2023-05-09 13:40:00,44.41,44.44,44.36,44.44,19055.0,44.1316,44.1614,44.0819,44.1614,19055.0
2023-05-09 13:50:00,44.43,44.55,44.4,44.54,77198.0,44.1514,44.2707,44.1216,44.2608,77198.0
2023-05-09 14:00:00,44.54,44.6,44.54,44.58,66422.0,44.2608,44.3204,44.2608,44.3005,66422.0
2023-05-09 14:10:00,44.57,44.62,44.52,44.6,62167.0,44.2906,44.3403,44.2409,44.3204,62167.0
2023-05-09 14:20:00,44.61,44.61,44.52,44.57,50171.0,44.3303,44.3303,44.2409,44.2906,50171.0
2023-05-09 14:30:00,44.57,44.61,44.51,44.52,62419.0,44.2906,44.3303,44.2309,44.2409,62419.0
2023-05-09 14:40:00,44.53,44.62,44.5,44.61,70941.0,44.2508,44.3403,44.221,44.3303,70941.0
2023-05-09 14:50:00,44.61,44.64,44.52,44.52,180706.0,44.3303,44.3601,44.2409,44.2409,180706.0
2023-05-09 15:00:00,44.53,44.62,44.52,44.56,54655.0,44.2508,44.3403,44.2409,44.2806,54655.0
2023-05-09 15:10:00,44.57,44.6,44.51,44.54,135303.0,44.2906,44.3204,44.2309,44.2608,135303.0
2023-05-09 15:20:00,44.54,44.65,44.53,44.61,80753.0,44.2608,44.3701,44.2508,44.3303,80753.0
2023-05-09 15:30:00,44.61,44.72,44.59,44.69,156280.0,44.3303,44.4396,44.3104,44.4098,156280.0
2023-05-09 15:40:00,44.69,44.75,44.66,44.71,529260.0,44.4098,44.4694,44.38,44.4297,529260.0
2023-05-09 15:50:00,44.7,44.78,44.66,44.77,674050.0,44.4197,44.4992,44.38,44.4893,674050.0
2023-05-10 09:30:00,45.0,45.22,44.56,44.56,162645.0,44.7179,44.9365,44.2806,44.2806,162645.0
2023-05-10 09:40:00,44.56,44.72,44.53,44.56,108227.0,44.2806,44.4396,44.2508,44.2806,108227.0
2023-05-10 09:50:00,44.57,44.6,44.44,44.58,54091.0,44.2906,44.3204,44.1614,44.3005,54091.0
2023-05-10 10:00:00,44.57,44.82,44.57,44.76,29616.0,44.2906,44.539,44.2906,44.4794,29616.0
2023-05-10 10:10:00,44.72,44.82,44.58,44.61,37437.0,44.4396,44.539,44.3005,44.3303,37437.0
2023-05-10 10:20:00,44.6,44.68,44.58,44.62,23401.0,44.3204,44.3999,44.3005,44.3403,23401.0
2023-05-10 10:30:00,44.62,44.68,44.48,44.52,81270.0,44.3403,44.3999,44.2011,44.2409,81270.0
2023-05-10 10:40:00,44.52,44.59,44.36,44.5,88203.0,44.2409,44.3104,44.0819,44.221,88203.0
2023-05-10 10:50:00,44.46,44.52,44.41,44.43,35708.0,44.1813,44.2409,44.1316,44.1514,35708.0
2023-05-10 11:00:00,44.44,44.53,44.42,44.53,10538.0,44.1614,44.2508,44.1415,44.2508,10538.0
2023-05-10 11:10:00,44.53,44.63,44.53,44.63,54519.0,44.2508,44.3502,44.2508,44.3502,54519.0
2023-05-10 11:20:00,44.61,44.64,44.53,44.57,124252.0,44.3303,44.3601,44.2508,44.2906,124252.0
2023-05-10 11:30:00,44.57,44.62,44.53,44.59,29811.0,44.2906,44.3403,44.2508,44.3104,29811.0
2023-05-10 11:40:00,44.58,44.61,44.5,44.51,23017.0,44.3005,44.3303,44.221,44.2309,23017.0
2023-05-10 11:50:00,44.5,44.54,44.39,44.41,33652.0,44.221,44.2608,44.1117,44.1316,33652.0
2023-05-10 12:00:00,44.41,44.44,44.35,44.38,19155.0,44.1316,44.1614,44.0719,44.1018,19155.0
2023-05-10 12:10:00,44.38,44.46,44.36,44.46,13919.0,44.1018,44.1813,44.0819,44.1813,13919.0
2023-05-10 12:20:00,44.45,44.5,44.44,44.47,21606.0,44.1713,44.221,44.1614,44.1912,21606.0
2023-05-10 12:30:00,44.46,44.48,44.39,44.39,14131.0,44.1813,44.2011,44.1117,44.1117,14131.0
2023-05-10 12:40:00,44.39,44.41,44.35,44.39,12615.0,44.1117,44.1316,44.0719,44.1117,12615.0
2023-05-10 12:50:00,44.38,44.44,44.35,44.39,19589.0,44.1018,44.1614,44.0719,44.1117,19589.0
2023-05-10 13:00:00,44.39,44.39,44.25,44.26,17591.0,44.1117,44.1117,43.9726,43.9825,17591.0
2023-05-10 13:10:00,44.25,44.3,44.21,44.27,54553.0,43.9726,44.0223,43.9328,43.9924,54553.0
2023-05-10 13:20:00,44.27,44.28,44.06,44.1,24778.0,43.9924,44.0024,43.7838,43.8235,24778.0
2023-05-10 13:30:00,44.09,44.16,44.07,44.07,25199.0,43.8136,43.8831,43.7937,43.7937,25199.0
2023-05-10 13:40:00,44.07,44.25,44.07,44.22,35185.0,43.7937,43.9726,43.7937,43.9428,35185.0
2023-05-10 13:50:00,44.21,44.3,44.2,44.28,17057.0,43.9328,44.0223,43.9229,44.0024,17057.0
2023-05-10 14:00:00,44.29,44.34,44.27,44.33,28285.0,44.0123,44.062,43.9924,44.0521,28285.0
2023-05-10 14:10:00,44.33,44.35,44.29,44.32,28830.0,44.0521,44.0719,44.0123,44.0421,28830.0
2023-05-10 14:20:00,44.32,44.35,44.27,44.34,32715.0,44.0421,44.0719,43.9924,44.062,32715.0
2023-05-10 14:30:00,44.34,44.4,44.34,44.39,50386.0,44.062,44.1216,44.062,44.1117,50386.0
2023-05-10 14:40:00,44.39,44.44,44.3,44.3,59324.0,44.1117,44.1614,44.0223,44.0223,59324.0
2023-05-10 14:50:00,44.3,44.32,44.24,44.27,98030.0,44.0223,44.0421,43.9626,43.9924,98030.0
2023-05-10 15:00:00,44.27,44.33,44.23,44.32,39032.0,43.9924,44.0521,43.9527,44.0421,39032.0
2023-05-10 15:10:00,44.33,44.34,44.22,44.28,50048.0,44.0521,44.062,43.9428,44.0024,50048.0
2023-05-10 15:20:00,44.29,44.43,44.28,44.3,140238.0,44.0123,44.1514,44.0024,44.0223,140238.0
2023-05-10 15:30:00,44.3,44.38,44.27,44.34,121503.0,44.0223,44.1018,43.9924,44.062,121503.0
2023-05-10 15:40:00,44.35,44.36,44.25,44.29,92185.0,44.0719,44.0819,43.9726,44.0123,92185.0
2023-05-10 15:50:00,44.28,44.28,44.17,44.25,242342.0,44.0024,44.0024,43.8931,43.9726,242342.0
2023-05-11 09:30:00,43.88,43.96,43.76,43.76,42300.0,43.6049,43.6844,43.4856,43.4856,42300.0
2023-05-11 09:40:00,43.75,43.82,43.56,43.56,19216.0,43.4757,43.5453,43.2869,43.2869,19216.0
2023-05-11 09:50:00,43.55,43.59,43.45,43.55,23111.0,43.277,43.3167,43.1776,43.277,23111.0
2023-05-11 10:00:00,43.55,43.55,43.41,43.53,30961.0,43.277,43.277,43.1378,43.2571,30961.0
2023-05-11 10:10:00,43.54,43.72,43.46,43.7,19798.0,43.267,43.4459,43.1875,43.426,19798.0
2023-05-11 10:20:00,43.69,43.69,43.56,43.61,97466.0,43.4161,43.4161,43.2869,43.3366,97466.0
2023-05-11 10:30:00,43.63,43.66,43.48,43.62,40990.0,43.3565,43.3863,43.2074,43.3465,40990.0
2023-05-11 10:40:00,43.64,43.81,43.58,43.77,22939.0,43.3664,43.5353,43.3068,43.4956,22939.0
2023-05-11 10:50:00,43.78,43.81,43.71,43.72,14644.0,43.5055,43.5353,43.436,43.4459,14644.0
2023-05-11 11:00:00,43.72,43.85,43.71,43.73,18183.0,43.4459,43.5751,43.436,43.4558,18183.0
2023-05-11 11:10:00,43.72,43.78,43.71,43.76,14948.0,43.4459,43.5055,43.436,43.4856,14948.0
2023-05-11 11:20:00,43.76,43.89,43.74,43.89,25657.0,43.4856,43.6148,43.4658,43.6148,25657.0
2023-05-11 11:30:00,43.89,43.94,43.89,43.9,14398.0,43.6148,43.6645,43.6148,43.6248,14398.0
2023-05-11 11:40:00,43.9,44.06,43.9,43.99,18710.0,43.6248,43.7838,43.6248,43.7142,18710.0
2023-05-11 11:50:00,43.97,44.03,43.94,44.02,38688.0,43.6943,43.7539,43.6645,43.744,38688.0
2023-05-11 12:00:00,44.03,44.06,43.93,44.03,19667.0,43.7539,43.7838,43.6546,43.7539,19667.0
2023-05-11 12:10:00,44.01,44.02,43.91,43.93,11564.0,43.7341,43.744,43.6347,43.6546,11564.0
2023-05-11 12:20:00,43.93,44.04,43.91,43.96,12307.0,43.6546,43.7639,43.6347,43.6844,12307.0
2023-05-11 12:30:00,43.96,43.99,43.93,43.97,12411.0,43.6844,43.7142,43.6546,43.6943,12411.0
2023-05-11 12:40:00,43.95,43.99,43.94,43.98,8201.0,43.6745,43.7142,43.6645,43.7043,8201.0
2023-05-11 12:50:00,43.97,43.97,43.91,43.95,12866.0,43.6943,43.6943,43.6347,43.6745,12866.0
2023-05-11 13:00:00,43.96,43.97,43.93,43.93,10498.0,43.6844,43.6943,43.6546,43.6546,10498.0
2023-05-11 13:10:00,43.93,43.96,43.88,43.95,8662.0,43.6546,43.6844,43.6049,43.6745,8662.0
2023-05-11 13:20:00,43.96,43.97,43.87,43.88,14661.0,43.6844,43.6943,43.595,43.6049,14661.0
2023-05-11 13:30:00,43.87,43.91,43.83,43.89,12926.0,43.595,43.6347,43.5552,43.6148,12926.0
2023-05-11 13:40:00,43.89,43.91,43.72,43.75,17630.0,43.6148,43.6347,43.4459,43.4757,17630.0
2023-05-11 13:50:00,43.76,43.89,43.74,43.89,14211.0,43.4856,43.6148,43.4658,43.6148,14211.0
2023-05-11 14:00:00,43.9,43.91,43.82,43.85,12031.0,43.6248,43.6347,43.5453,43.5751,12031.0
2023-05-11 14:10:00,43.85,43.86,43.8,43.81,13169.0,43.5751,43.585,43.5254,43.5353,13169.0
2023-05-11 14:20:00,43.8,43.88,43.78,43.87,22901.0,43.5254,43.6049,43.5055,43.595,22901.0
2023-05-11 14:30:00,43.87,43.91,43.85,43.91,14983.0,43.595,43.6347,43.5751,43.6347,14983.0
2023-05-11 14:40:00,43.91,43.99,43.91,43.95,19269.0,43.6347,43.7142,43.6347,43.6745,19269.0
2023-05-11 14:50:00,43.95,43.97,43.88,43.96,16460.0,43.6745,43.6943,43.6049,43.6844,16460.0
2023-05-11 15:00:00,43.97,44.05,43.97,44.01,45184.0,43.6943,43.7738,43.6943,43.7341,45184.0
2023-05-11 15:10:00,44.01,44.01,43.89,43.89,17049.0,43.7341,43.7341,43.6148,43.6148,17049.0
2023-05-11 15:20:00,43.89,43.97,43.88,43.94,23114.0,43.6148,43.6943,43.6049,43.6645,23114.0
2023-05-11 15:30:00,43.93,43.94,43.89,43.91,24208.0,43.6546,43.6645,43.6148,43.6347,24208.0
2023-05-11 15:40:00,43.91,43.94,43.87,43.91,41929.0,43.6347,43.6645,43.595,43.6347,41929.0
2023-05-11 15:50:00,43.91,44.0,43.87,43.97,176514.0,43.6347,43.7241,43.595,43.6943,176514.0
2023-05-12 09:30:00,44.24,44.41,44.2,44.35,28536.0,43.9626,44.1316,43.9229,44.0719,28536.0
2023-05-12 09:40:00,44.34,44.43,44.3,44.38,33340.0,44.062,44.1514,44.0223,44.1018,33340.0
2023-05-12 09:50:00,44.36,44.59,44.36,44.54,31387.0,44.0819,44.3104,44.0819,44.2608,31387.0
2023-05-12 10:00:00,44.54,44.57,44.46,44.49,63086.0,44.2608,44.2906,44.1813,44.2111,63086.0
2023-05-12 10:10:00,44.5,44.57,44.45,44.46,42890.0,44.221,44.2906,44.1713,44.1813,42890.0
2023-05-12 10:20:00,44.45,44.45,44.34,44.34,26695.0,44.1713,44.1713,44.062,44.062,26695.0
2023-05-12 10:30:00,44.34,44.4,44.21,44.24,77404.0,44.062,44.1216,43.9328,43.9626,77404.0
2023-05-12 10:40:00,44.23,44.31,44.16,44.2,41805.0,43.9527,44.0322,43.8831,43.9229,41805.0
2023-05-12 10:50:00,44.2,44.2,44.1,44.2,16972.0,43.9229,43.9229,43.8235,43.9229,16972.0
2023-05-12 11:00:00,44.19,44.23,44.15,44.18,55212.0,43.9129,43.9527,43.8732,43.903,55212.0
2023-05-12 11:10:00,44.19,44.24,44.07,44.08,17033.0,43.9129,43.9626,43.7937,43.8036,17033.0
2023-05-12 11:20:00,44.09,44.14,44.01,44.04,53591.0,43.8136,43.8633,43.7341,43.7639,53591.0
2023-05-12 11:30:00,44.03,44.03,43.96,43.98,15725.0,43.7539,43.7539,43.6844,43.7043,15725.0
2023-05-12 11:40:00,43.96,44.01,43.9,43.98,16338.0,43.6844,43.7341,43.6248,43.7043,16338.0
2023-05-12 11:50:00,43.99,44.01,43.9,43.95,52296.0,43.7142,43.7341,43.6248,43.6745,52296.0
2023-05-12 12:00:00,43.95,43.96,43.87,43.88,17917.0,43.6745,43.6844,43.595,43.6049,17917.0
2023-05-12 12:10:00,43.88,43.88,43.78,43.87,16425.0,43.6049,43.6049,43.5055,43.595,16425.0
2023-05-12 12:20:00,43.87,43.87,43.79,43.84,20263.0,43.595,43.595,43.5155,43.5651,20263.0
2023-05-12 12:30:00,43.84,43.84,43.77,43.81,17562.0,43.5651,43.5651,43.4956,43.5353,17562.0
2023-05-12 12:40:00,43.82,43.82,43.75,43.78,10320.0,43.5453,43.5453,43.4757,43.5055,10320.0
2023-05-12 12:50:00,43.78,43.83,43.76,43.81,12600.0,43.5055,43.5552,43.4856,43.5353,12600.0
2023-05-12 13:00:00,43.8,43.83,43.74,43.79,15480.0,43.5254,43.5552,43.4658,43.5155,15480.0
2023-05-12 13:10:00,43.79,43.82,43.76,43.78,11417.0,43.5155,43.5453,43.4856,43.5055,11417.0
2023-05-12 13:20:00,43.8,43.87,43.79,43.87,15599.0,43.5254,43.595,43.5155,43.595,15599.0
2023-05-12 13:30:00,43.86,43.89,43.75,43.75,19384.0,43.585,43.6148,43.4757,43.4757,19384.0
2023-05-12 13:40:00,43.73,43.8,43.73,43.76,30634.0,43.4558,43.5254,43.4558,43.4856,30634.0
2023-05-12 13:50:00,43.77,43.78,43.71,43.73,17659.0,43.4956,43.5055,43.436,43.4558,17659.0
2023-05-12 14:00:00,43.72,43.78,43.68,43.75,12699.0,43.4459,43.5055,43.4061,43.4757,12699.0
2023-05-12 14:10:00,43.76,43.79,43.71,43.71,14077.0,43.4856,43.5155,43.436,43.436,14077.0
2023-05-12 14:20:00,43.71,43.82,43.7,43.77,26251.0,43.436,43.5453,43.426,43.4956,26251.0
2023-05-12 14:30:00,43.77,43.79,43.74,43.76,15069.0,43.4956,43.5155,43.4658,43.4856,15069.0
2023-05-12 14:40:00,43.75,43.81,43.71,43.77,13125.0,43.4757,43.5353,43.436,43.4956,13125.0
2023-05-12 14:50:00,43.78,43.82,43.77,43.78,12886.0,43.5055,43.5453,43.4956,43.5055,12886.0
2023-05-12 15:00:00,43.78,43.82,43.74,43.8,50697.0,43.5055,43.5453,43.4658,43.5254,50697.0
2023-05-12 15:10:00,43.8,43.83,43.77,43.81,18122.0,43.5254,43.5552,43.4956,43.5353,18122.0
2023-05-12 15:20:00,43.82,43.84,43.8,43.84,19104.0,43.5453,43.5651,43.5254,43.5651,19104.0
2023-05-12 15:30:00,43.84,43.93,43.83,43.88,34059.0,43.5651,43.6546,43.5552,43.6049,34059.0
2023-05-12 15:40:00,43.89,43.9,43.86,43.87,50792.0,43.6148,43.6248,43.585,43.595,50792.0
2023-05-12 15:50:00,43.86,43.99,43.85,43.97,209637.0,43.585,43.7142,43.5751,43.6943,209637.0
2023-05-15 09:30:00,44.18,44.18,43.9,44.07,34881.0,43.903,43.903,43.6248,43.7937,34881.0
2023-05-15 09:40:00,44.09,44.11,44.03,44.07,15848.0,43.8136,43.8334,43.7539,43.7937,15848.0
2023-05-15 09:50:00,44.08,44.2,44.07,44.2,41777.0,43.8036,43.9229,43.7937,43.9229,41777.0
2023-05-15 10:00:00,44.2,44.29,44.17,44.18,18667.0,43.9229,44.0123,43.8931,43.903,18667.0
2023-05-15 10:10:00,44.18,44.21,44.15,44.18,19245.0,43.903,43.9328,43.8732,43.903,19245.0
2023-05-15 10:20:00,44.18,44.28,44.16,44.27,19753.0,43.903,44.0024,43.8831,43.9924,19753.0
2023-05-15 10:30:00,44.26,44.3,44.25,44.27,11440.0,43.9825,44.0223,43.9726,43.9924,11440.0
2023-05-15 10:40:00,44.27,44.3,44.25,44.28,16753.0,43.9924,44.0223,43.9726,44.0024,16753.0
2023-05-15 10:50:00,44.28,44.39,44.28,44.39,27159.0,44.0024,44.1117,44.0024,44.1117,27159.0
2023-05-15 11:00:00,44.39,44.47,44.38,44.45,25528.0,44.1117,44.1912,44.1018,44.1713,25528.0
2023-05-15 11:10:00,44.44,44.47,44.41,44.44,47684.0,44.1614,44.1912,44.1316,44.1614,47684.0
2023-05-15 11:20:00,44.45,44.49,44.41,44.47,18097.0,44.1713,44.2111,44.1316,44.1912,18097.0
2023-05-15 11:30:00,44.46,44.46,44.36,44.36,26250.0,44.1813,44.1813,44.0819,44.0819,26250.0
2023-05-15 11:40:00,44.37,44.38,44.34,44.36,8624.0,44.0918,44.1018,44.062,44.0819,8624.0
2023-05-15 11:50:00,44.36,44.37,44.31,44.33,10979.0,44.0819,44.0918,44.0322,44.0521,10979.0
2023-05-15 12:00:00,44.31,44.33,44.26,44.32,9252.0,44.0322,44.0521,43.9825,44.0421,9252.0
2023-05-15 12:10:00,44.32,44.36,44.3,44.36,7194.0,44.0421,44.0819,44.0223,44.0819,7194.0
2023-05-15 12:20:00,44.35,44.39,44.34,44.39,9769.0,44.0719,44.1117,44.062,44.1117,9769.0
2023-05-15 12:30:00,44.38,44.44,44.38,44.43,18713.0,44.1018,44.1614,44.1018,44.1514,18713.0
2023-05-15 12:40:00,44.43,44.49,44.39,44.48,12313.0,44.1514,44.2111,44.1117,44.2011,12313.0
2023-05-15 12:50:00,44.49,44.53,44.47,44.53,17208.0,44.2111,44.2508,44.1912,44.2508,17208.0
2023-05-15 13:00:00,44.54,44.63,44.54,44.6,13619.0,44.2608,44.3502,44.2608,44.3204,13619.0
2023-05-15 13:10:00,44.61,44.64,44.59,44.63,9892.0,44.3303,44.3601,44.3104,44.3502,9892.0
2023-05-15 13:20:00,44.62,44.62,44.52,44.52,15943.0,44.3403,44.3403,44.2409,44.2409,15943.0
2023-05-15 13:30:00,44.52,44.52,44.44,44.44,16876.0,44.2409,44.2409,44.1614,44.1614,16876.0
2023-05-15 13:40:00,44.45,44.45,44.4,44.41,12615.0,44.1713,44.1713,44.1216,44.1316,12615.0
2023-05-15 13:50:00,44.42,44.47,44.39,44.46,11413.0,44.1415,44.1912,44.1117,44.1813,11413.0
2023-05-15 14:00:00,44.46,44.49,44.45,44.48,12436.0,44.1813,44.2111,44.1713,44.2011,12436.0
2023-05-15 14:10:00,44.48,44.5,44.44,44.45,13565.0,44.2011,44.221,44.1614,44.1713,13565.0
2023-05-15 14:20:00,44.46,44.47,44.39,44.42,17792.0,44.1813,44.1912,44.1117,44.1415,17792.0
2023-05-15 14:30:00,44.42,44.46,44.39,44.44,13268.0,44.1415,44.1813,44.1117,44.1614,13268.0
2023-05-15 14:40:00,44.45,44.52,44.45,44.5,12523.0,44.1713,44.2409,44.1713,44.221,12523.0
2023-05-15 14:50:00,44.5,44.52,44.47,44.48,14647.0,44.221,44.2409,44.1912,44.2011,14647.0
2023-05-15 15:00:00,44.49,44.56,44.49,44.53,55041.0,44.2111,44.2806,44.2111,44.2508,55041.0
2023-05-15 15:10:00,44.54,44.56,44.51,44.54,18882.0,44.2608,44.2806,44.2309,44.2608,18882.0
2023-05-15 15:20:00,44.54,44.56,44.51,44.55,27470.0,44.2608,44.2806,44.2309,44.2707,27470.0
2023-05-15 15:30:00,44.55,44.56,44.51,44.55,32999.0,44.2707,44.2806,44.2309,44.2707,32999.0
2023-05-15 15:40:00,44.55,44.58,44.52,44.54,69454.0,44.2707,44.3005,44.2409,44.2608,69454.0
2023-05-15 15:50:00,44.54,44.58,44.47,44.55,209998.0,44.2608,44.3005,44.1912,44.2707,209998.0
2023-05-16 09:30:00,44.32,44.38,44.21,44.26,28954.0,44.0421,44.1018,43.9328,43.9825,28954.0
2023-05-16 09:40:00,44.3,44.47,44.28,44.37,21514.0,44.0223,44.1912,44.0024,44.0918,21514.0
2023-05-16 09:50:00,44.35,44.35,44.22,44.25,23971.0,44.0719,44.0719,43.9428,43.9726,23971.0
2023-05-16 10:00:00,44.26,44.33,44.23,44.26,73275.0,43.9825,44.0521,43.9527,43.9825,73275.0
2023-05-16 10:10:00,44.28,44.28,44.2,44.24,35029.0,44.0024,44.0024,43.9229,43.9626,35029.0
2023-05-16 10:20:00,44.23,44.26,44.17,44.23,16683.0,43.9527,43.9825,43.8931,43.9527,16683.0
2023-05-16 10:30:00,44.28,44.29,44.17,44.23,26256.0,44.0024,44.0123,43.8931,43.9527,26256.0
2023-05-16 10:40:00,44.23,44.23,44.14,44.21,14605.0,43.9527,43.9527,43.8633,43.9328,14605.0
2023-05-16 10:50:00,44.22,44.22,44.1,44.15,27306.0,43.9428,43.9428,43.8235,43.8732,27306.0
2023-05-16 11:00:00,44.13,44.15,44.09,44.13,17581.0,43.8533,43.8732,43.8136,43.8533,17581.0
2023-05-16 11:10:00,44.14,44.17,44.06,44.11,30681.0,43.8633,43.8931,43.7838,43.8334,30681.0
2023-05-16 11:20:00,44.12,44.13,44.03,44.11,14264.0,43.8434,43.8533,43.7539,43.8334,14264.0
2023-05-16 11:30:00,44.11,44.3,44.11,44.2,19110.0,43.8334,44.0223,43.8334,43.9229,19110.0
2023-05-16 11:40:00,44.19,44.28,44.18,44.28,12150.0,43.9129,44.0024,43.903,44.0024,12150.0
2023-05-16 11:50:00,44.28,44.35,44.28,44.33,11173.0,44.0024,44.0719,44.0024,44.0521,11173.0
2023-05-16 12:00:00,44.33,44.34,44.25,44.27,11890.0,44.0521,44.062,43.9726,43.9924,11890.0
2023-05-16 12:10:00,44.27,44.29,44.25,44.27,8879.0,43.9924,44.0123,43.9726,43.9924,8879.0
2023-05-16 12:20:00,44.27,44.33,44.25,44.33,27951.0,43.9924,44.0521,43.9726,44.0521,27951.0
2023-05-16 12:30:00,44.33,44.4,44.33,44.4,13909.0,44.0521,44.1216,44.0521,44.1216,13909.0
2023-05-16 12:40:00,44.41,44.44,44.34,44.37,20798.0,44.1316,44.1614,44.062,44.0918,20798.0
2023-05-16 12:50:00,44.38,44.45,44.36,44.42,14559.0,44.1018,44.1713,44.0819,44.1415,14559.0
2023-05-16 13:00:00,44.43,44.43,44.35,44.38,15710.0,44.1514,44.1514,44.0719,44.1018,15710.0
2023-05-16 13:10:00,44.37,44.41,44.33,44.4,14549.0,44.0918,44.1316,44.0521,44.1216,14549.0
2023-05-16 13:20:00,44.4,44.4,44.35,44.38,14365.0,44.1216,44.1216,44.0719,44.1018,14365.0
2023-05-16 13:30:00,44.38,44.42,44.34,44.36,31155.0,44.1018,44.1415,44.062,44.0819,31155.0
2023-05-16 13:40:00,44.35,44.35,44.3,44.32,14113.0,44.0719,44.0719,44.0223,44.0421,14113.0
2023-05-16 13:50:00,44.32,44.36,44.31,44.32,15803.0,44.0421,44.0819,44.0322,44.0421,15803.0
2023-05-16 14:00:00,44.33,44.33,44.22,44.27,12577.0,44.0521,44.0521,43.9428,43.9924,12577.0
2023-05-16 14:10:00,44.26,44.27,44.17,44.22,15598.0,43.9825,43.9924,43.8931,43.9428,15598.0
2023-05-16 14:20:00,44.23,44.23,44.16,44.22,14707.0,43.9527,43.9527,43.8831,43.9428,14707.0
2023-05-16 14:30:00,44.22,44.26,44.19,44.25,12027.0,43.9428,43.9825,43.9129,43.9726,12027.0
2023-05-16 14:40:00,44.25,44.25,44.12,44.15,64732.0,43.9726,43.9726,43.8434,43.8732,64732.0
2023-05-16 14:50:00,44.16,44.18,44.12,44.12,20894.0,43.8831,43.903,43.8434,43.8434,20894.0
2023-05-16 15:00:00,44.13,44.16,44.11,44.15,18396.0,43.8533,43.8831,43.8334,43.8732,18396.0
2023-05-16 15:10:00,44.15,44.22,44.1,44.22,78504.0,43.8732,43.9428,43.8235,43.9428,78504.0
2023-05-16 15:20:00,44.21,44.23,44.18,44.23,95045.0,43.9328,43.9527,43.903,43.9527,95045.0
2023-05-16 15:30:00,44.23,44.26,44.19,44.23,32402.0,43.9527,43.9825,43.9129,43.9527,32402.0
2023-05-16 15:40:00,44.22,44.28,44.19,44.27,104303.0,43.9428,44.0024,43.9129,43.9924,104303.0
2023-05-16 15:50:00,44.27,44.3,44.17,44.25,311352.0,43.9924,44.0223,43.8931,43.9726,311352.0
2023-05-17 09:30:00,44.94,45.01,44.77,44.8,47870.0,44.6582,44.7278,44.4893,44.5191,47870.0
2023-05-17 09:40:00,44.78,44.78,44.52,44.61,31040.0,44.4992,44.4992,44.2409,44.3303,31040.0
2023-05-17 09:50:00,44.6,44.61,44.54,44.57,28417.0,44.3204,44.3303,44.2608,44.2906,28417.0
2023-05-17 10:00:00,44.57,44.66,44.55,44.66,18583.0,44.2906,44.38,44.2707,44.38,18583.0
2023-05-17 10:10:00,44.65,44.66,44.55,44.56,11143.0,44.3701,44.38,44.2707,44.2806,11143.0
2023-05-17 10:20:00,44.55,44.62,44.55,44.6,11050.0,44.2707,44.3403,44.2707,44.3204,11050.0
2023-05-17 10:30:00,44.61,44.62,44.54,44.6,39616.0,44.3303,44.3403,44.2608,44.3204,39616.0
2023-05-17 10:40:00,44.59,44.59,44.52,44.54,14855.0,44.3104,44.3104,44.2409,44.2608,14855.0
2023-05-17 10:50:00,44.54,44.59,44.46,44.48,16068.0,44.2608,44.3104,44.1813,44.2011,16068.0
2023-05-17 11:00:00,44.49,44.57,44.47,44.54,11676.0,44.2111,44.2906,44.1912,44.2608,11676.0
2023-05-17 11:10:00,44.53,44.58,44.47,44.52,18653.0,44.2508,44.3005,44.1912,44.2409,18653.0
2023-05-17 11:20:00,44.52,44.52,44.4,44.46,13085.0,44.2409,44.2409,44.1216,44.1813,13085.0
2023-05-17 11:30:00,44.46,44.52,44.43,44.51,12148.0,44.1813,44.2409,44.1514,44.2309,12148.0
2023-05-17 11:40:00,44.52,44.55,44.47,44.47,23273.0,44.2409,44.2707,44.1912,44.1912,23273.0
2023-05-17 11:50:00,44.46,44.5,44.4,44.41,20363.0,44.1813,44.221,44.1216,44.1316,20363.0
2023-05-17 12:00:00,44.41,44.49,44.4,44.43,18317.0,44.1316,44.2111,44.1216,44.1514,18317.0
2023-05-17 12:10:00,44.43,44.5,44.38,44.5,48010.0,44.1514,44.221,44.1018,44.221,48010.0
2023-05-17 12:20:00,44.51,44.52,44.46,44.52,9440.0,44.2309,44.2409,44.1813,44.2409,9440.0
2023-05-17 12:30:00,44.53,44.58,44.5,44.58,13708.0,44.2508,44.3005,44.221,44.3005,13708.0
2023-05-17 12:40:00,44.58,44.61,44.55,44.58,21467.0,44.3005,44.3303,44.2707,44.3005,21467.0
2023-05-17 12:50:00,44.57,44.59,44.51,44.55,16144.0,44.2906,44.3104,44.2309,44.2707,16144.0
2023-05-17 13:00:00,44.55,44.65,44.54,44.63,18014.0,44.2707,44.3701,44.2608,44.3502,18014.0
2023-05-17 13:10:00,44.63,44.63,44.58,44.61,14966.0,44.3502,44.3502,44.3005,44.3303,14966.0
2023-05-17 13:20:00,44.61,44.71,44.61,44.71,13576.0,44.3303,44.4297,44.3303,44.4297,13576.0
2023-05-17 13:30:00,44.72,44.88,44.72,44.88,42391.0,44.4396,44.5986,44.4396,44.5986,42391.0
2023-05-17 13:40:00,44.88,44.9,44.83,44.83,16133.0,44.5986,44.6185,44.5489,44.5489,16133.0
2023-05-17 13:50:00,44.85,44.88,44.82,44.88,13846.0,44.5688,44.5986,44.539,44.5986,13846.0
2023-05-17 14:00:00,44.88,44.88,44.79,44.82,18313.0,44.5986,44.5986,44.5092,44.539,18313.0
2023-05-17 14:10:00,44.83,44.88,44.81,44.86,20448.0,44.5489,44.5986,44.5291,44.5787,20448.0
2023-05-17 14:20:00,44.85,44.86,44.82,44.84,16014.0,44.5688,44.5787,44.539,44.5589,16014.0
2023-05-17 14:30:00,44.84,44.88,44.84,44.87,26916.0,44.5589,44.5986,44.5589,44.5887,26916.0
2023-05-17 14:40:00,44.87,44.91,44.86,44.89,23791.0,44.5887,44.6284,44.5787,44.6086,23791.0
2023-05-17 14:50:00,44.9,44.9,44.82,44.83,23676.0,44.6185,44.6185,44.539,44.5489,23676.0
2023-05-17 15:00:00,44.82,44.85,44.81,44.84,18521.0,44.539,44.5688,44.5291,44.5589,18521.0
2023-05-17 15:10:00,44.84,44.89,44.82,44.87,44475.0,44.5589,44.6086,44.539,44.5887,44475.0
2023-05-17 15:20:00,44.87,44.89,44.77,44.78,45665.0,44.5887,44.6086,44.4893,44.4992,45665.0
2023-05-17 15:30:00,44.78,44.79,44.66,44.68,49874.0,44.4992,44.5092,44.38,44.3999,49874.0
2023-05-17 15:40:00,44.68,44.78,44.66,44.77,62908.0,44.3999,44.4992,44.38,44.4893,62908.0
2023-05-17 15:50:00,44.77,44.79,44.64,44.67,198687.0,44.4893,44.5092,44.3601,44.3899,198687.0
2023-05-18 09:30:00,44.51,44.77,44.39,44.48,41125.0,44.2309,44.4893,44.1117,44.2011,41125.0
2023-05-18 09:40:00,44.46,44.51,44.41,44.46,17760.0,44.1813,44.2309,44.1316,44.1813,17760.0
2023-05-18 09:50:00,44.46,44.47,44.36,44.37,17308.0,44.1813,44.1912,44.0819,44.0918,17308.0
2023-05-18 10:00:00,44.38,44.57,44.37,44.56,15923.0,44.1018,44.2906,44.0918,44.2806,15923.0
2023-05-18 10:10:00,44.57,44.75,44.56,44.7,35681.0,44.2906,44.4694,44.2806,44.4197,35681.0
2023-05-18 10:20:00,44.71,44.77,44.7,44.73,12600.0,44.4297,44.4893,44.4197,44.4496,12600.0
2023-05-18 10:30:00,44.73,44.77,44.69,44.74,16243.0,44.4496,44.4893,44.4098,44.4595,16243.0
2023-05-18 10:40:00,44.73,44.76,44.66,44.69,5953.0,44.4496,44.4794,44.38,44.4098,5953.0
2023-05-18 10:50:00,44.68,44.72,44.66,44.72,16629.0,44.3999,44.4396,44.38,44.4396,16629.0
2023-05-18 11:00:00,44.73,44.79,44.73,44.75,8515.0,44.4496,44.5092,44.4496,44.4694,8515.0
2023-05-18 11:10:00,44.76,44.76,44.66,44.67,11998.0,44.4794,44.4794,44.38,44.3899,11998.0
2023-05-18 11:20:00,44.67,44.67,44.52,44.53,9172.0,44.3899,44.3899,44.2409,44.2508,9172.0
2023-05-18 11:30:00,44.52,44.56,44.49,44.54,15680.0,44.2409,44.2806,44.2111,44.2608,15680.0
2023-05-18 11:40:00,44.52,44.62,44.51,44.58,10283.0,44.2409,44.3403,44.2309,44.3005,10283.0
2023-05-18 11:50:00,44.58,44.63,44.42,44.46,26021.0,44.3005,44.3502,44.1415,44.1813,26021.0
2023-05-18 12:00:00,44.44,44.44,44.35,44.35,7898.0,44.1614,44.1614,44.0719,44.0719,7898.0
2023-05-18 12:10:00,44.35,44.4,44.29,44.37,9826.0,44.0719,44.1216,44.0123,44.0918,9826.0
2023-05-18 12:20:00,44.37,44.4,44.32,44.34,9877.0,44.0918,44.1216,44.0421,44.062,9877.0
2023-05-18 12:30:00,44.34,44.36,44.29,44.3,8938.0,44.062,44.0819,44.0123,44.0223,8938.0
2023-05-18 12:40:00,44.31,44.34,44.27,44.31,3947.0,44.0322,44.062,43.9924,44.0322,3947.0
2023-05-18 12:50:00,44.27,44.31,44.24,44.31,9531.0,43.9924,44.0322,43.9626,44.0322,9531.0
2023-05-18 13:00:00,44.33,44.34,44.29,44.31,4354.0,44.0521,44.062,44.0123,44.0322,4354.0
2023-05-18 13:10:00,44.3,44.45,44.27,44.44,34558.0,44.0223,44.1713,43.9924,44.1614,34558.0
2023-05-18 13:20:00,44.45,44.49,44.36,44.36,15975.0,44.1713,44.2111,44.0819,44.0819,15975.0
2023-05-18 13:30:00,44.36,44.46,44.36,44.46,24930.0,44.0819,44.1813,44.0819,44.1813,24930.0
2023-05-18 13:40:00,44.43,44.5,44.42,44.5,38975.0,44.1514,44.221,44.1415,44.221,38975.0
2023-05-18 13:50:00,44.49,44.53,44.46,44.49,10265.0,44.2111,44.2508,44.1813,44.2111,10265.0
2023-05-18 14:00:00,44.48,44.58,44.48,44.58,13330.0,44.2011,44.3005,44.2011,44.3005,13330.0
2023-05-18 14:10:00,44.58,44.65,44.58,44.65,41901.0,44.3005,44.3701,44.3005,44.3701,41901.0
2023-05-18 14:20:00,44.66,44.73,44.64,44.69,13383.0,44.38,44.4496,44.3601,44.4098,13383.0
2023-05-18 14:30:00,44.69,44.78,44.69,44.75,13507.0,44.4098,44.4992,44.4098,44.4694,13507.0
2023-05-18 14:40:00,44.76,44.84,44.74,44.83,12358.0,44.4794,44.5589,44.4595,44.5489,12358.0
2023-05-18 14:50:00,44.84,44.87,44.82,44.86,14179.0,44.5589,44.5887,44.539,44.5787,14179.0
2023-05-18 15:00:00,44.87,44.91,44.85,44.91,17551.0,44.5887,44.6284,44.5688,44.6284,17551.0
2023-05-18 15:10:00,44.91,44.98,44.9,44.98,28643.0,44.6284,44.698,44.6185,44.698,28643.0
2023-05-18 15:20:00,44.98,44.98,44.88,44.91,31712.0,44.698,44.698,44.5986,44.6284,31712.0
2023-05-18 15:30:00,44.91,44.99,44.89,44.99,27915.0,44.6284,44.7079,44.6086,44.7079,27915.0
2023-05-18 15:40:00,44.98,45.13,44.97,45.12,68651.0,44.698,44.8471,44.6881,44.8371,68651.0
2023-05-18 15:50:00,45.12,45.21,45.1,45.18,195431.0,44.8371,44.9266,44.8172,44.8967,195431.0
2023-05-19 09:30:00,45.45,45.59,45.11,45.11,60799.0,45.165,45.3042,44.8272,44.8272,60799.0
2023-05-19 09:40:00,45.1,45.2,44.94,45.2,15299.0,44.8172,44.9166,44.6582,44.9166,15299.0
2023-05-19 09:50:00,45.2,45.33,45.17,45.22,18252.0,44.9166,45.0458,44.8868,44.9365,18252.0
2023-05-19 10:00:00,45.2,45.24,45.11,45.24,15264.0,44.9166,44.9564,44.8272,44.9564,15264.0
2023-05-19 10:10:00,45.22,45.22,45.05,45.05,9469.0,44.9365,44.9365,44.7676,44.7676,9469.0
2023-05-19 10:20:00,45.07,45.1,45.02,45.1,10092.0,44.7874,44.8172,44.7377,44.8172,10092.0
2023-05-19 10:30:00,45.09,45.1,45.04,45.07,7502.0,44.8073,44.8172,44.7576,44.7874,7502.0
2023-05-19 10:40:00,45.08,45.09,45.03,45.03,10348.0,44.7974,44.8073,44.7477,44.7477,10348.0
2023-05-19 10:50:00,45.02,45.1,45.02,45.08,10938.0,44.7377,44.8172,44.7377,44.7974,10938.0
2023-05-19 11:00:00,45.09,45.15,45.03,45.03,17835.0,44.8073,44.8669,44.7477,44.7477,17835.0
2023-05-19 11:10:00,45.04,45.05,44.85,44.85,25411.0,44.7576,44.7676,44.5688,44.5688,25411.0
2023-05-19 11:20:00,44.86,44.92,44.83,44.83,11987.0,44.5787,44.6384,44.5489,44.5489,11987.0
2023-05-19 11:30:00,44.83,44.83,44.6,44.61,10672.0,44.5489,44.5489,44.3204,44.3303,10672.0
2023-05-19 11:40:00,44.61,44.77,44.61,44.76,8588.0,44.3303,44.4893,44.3303,44.4794,8588.0
2023-05-19 11:50:00,44.76,44.84,44.74,44.77,14889.0,44.4794,44.5589,44.4595,44.4893,14889.0
2023-05-19 12:00:00,44.77,44.8,44.74,44.8,9381.0,44.4893,44.5191,44.4595,44.5191,9381.0
2023-05-19 12:10:00,44.8,44.82,44.76,44.81,6896.0,44.5191,44.539,44.4794,44.5291,6896.0
2023-05-19 12:20:00,44.8,44.85,44.8,44.83,7154.0,44.5191,44.5688,44.5191,44.5489,7154.0
2023-05-19 12:30:00,44.84,44.9,44.71,44.88,28799.0,44.5589,44.6185,44.4297,44.5986,28799.0
2023-05-19 12:40:00,44.88,45.0,44.87,45.0,13647.0,44.5986,44.7179,44.5887,44.7179,13647.0
2023-05-19 12:50:00,45.0,45.05,44.99,45.02,14926.0,44.7179,44.7676,44.7079,44.7377,14926.0
2023-05-19 13:00:00,45.02,45.05,44.97,44.98,11104.0,44.7377,44.7676,44.6881,44.698,11104.0
2023-05-19 13:10:00,44.98,45.0,44.95,44.97,11134.0,44.698,44.7179,44.6682,44.6881,11134.0
2023-05-19 13:20:00,44.97,44.98,44.91,44.92,11684.0,44.6881,44.698,44.6284,44.6384,11684.0
2023-05-19 13:30:00,44.92,44.97,44.92,44.96,11787.0,44.6384,44.6881,44.6384,44.6781,11787.0
2023-05-19 13:40:00,44.97,44.98,44.88,44.9,15800.0,44.6881,44.698,44.5986,44.6185,15800.0
2023-05-19 13:50:00,44.9,44.92,44.84,44.84,5984.0,44.6185,44.6384,44.5589,44.5589,5984.0
2023-05-19 14:00:00,44.84,44.87,44.79,44.86,12092.0,44.5589,44.5887,44.5092,44.5787,12092.0
2023-05-19 14:10:00,44.86,44.87,44.8,44.85,15632.0,44.5787,44.5887,44.5191,44.5688,15632.0
2023-05-19 14:20:00,44.88,44.91,44.87,44.87,10240.0,44.5986,44.6284,44.5887,44.5887,10240.0
2023-05-19 14:30:00,44.86,44.9,44.84,44.9,7715.0,44.5787,44.6185,44.5589,44.6185,7715.0
2023-05-19 14:40:00,44.89,44.91,44.85,44.87,6062.0,44.6086,44.6284,44.5688,44.5887,6062.0
2023-05-19 14:50:00,44.88,44.98,44.87,44.95,8529.0,44.5986,44.698,44.5887,44.6682,8529.0
2023-05-19 15:00:00,44.94,44.95,44.9,44.95,19061.0,44.6582,44.6682,44.6185,44.6682,19061.0
2023-05-19 15:10:00,44.95,44.98,44.92,44.95,15601.0,44.6682,44.698,44.6384,44.6682,15601.0
2023-05-19 15:20:00,44.94,44.94,44.84,44.87,11645.0,44.6582,44.6582,44.5589,44.5887,11645.0
2023-05-19 15:30:00,44.87,44.94,44.85,44.94,19387.0,44.5887,44.6582,44.5688,44.6582,19387.0
2023-05-19 15:40:00,44.93,44.99,44.93,44.95,41714.0,44.6483,44.7079,44.6483,44.6682,41714.0
2023-05-19 15:50:00,44.95,45.06,44.88,44.96,171792.0,44.6682,44.7775,44.5986,44.6781,171792.0
2023-05-22 09:30:00,44.84,45.14,44.84,45.11,26136.0,44.5589,44.857,44.5589,44.8272,26136.0
2023-05-22 09:40:00,45.11,45.13,44.91,44.91,18864.0,44.8272,44.8471,44.6284,44.6284,18864.0
2023-05-22 09:50:00,44.91,44.99,44.89,44.97,18351.0,44.6284,44.7079,44.6086,44.6881,18351.0
2023-05-22 10:00:00,44.98,44.98,44.72,44.75,23450.0,44.698,44.698,44.4396,44.4694,23450.0
2023-05-22 10:10:00,44.75,45.04,44.75,44.99,159497.0,44.4694,44.7576,44.4694,44.7079,159497.0
2023-05-22 10:20:00,44.99,45.1,44.93,45.07,70389.0,44.7079,44.8172,44.6483,44.7874,70389.0
2023-05-22 10:30:00,45.08,45.11,44.94,44.94,11608.0,44.7974,44.8272,44.6582,44.6582,11608.0
2023-05-22 10:40:00,44.94,44.94,44.83,44.85,28080.0,44.6582,44.6582,44.5489,44.5688,28080.0
2023-05-22 10:50:00,44.83,44.97,44.81,44.95,14927.0,44.5489,44.6881,44.5291,44.6682,14927.0
2023-05-22 11:00:00,44.97,45.03,44.95,45.01,10980.0,44.6881,44.7477,44.6682,44.7278,10980.0
2023-05-22 11:10:00,45.02,45.02,44.92,44.93,18493.0,44.7377,44.7377,44.6384,44.6483,18493.0
2023-05-22 11:20:00,44.94,45.0,44.89,44.98,20098.0,44.6582,44.7179,44.6086,44.698,20098.0
2023-05-22 11:30:00,44.98,45.03,44.97,45.0,14427.0,44.698,44.7477,44.6881,44.7179,14427.0
2023-05-22 11:40:00,45.0,45.01,44.96,45.01,6219.0,44.7179,44.7278,44.6781,44.7278,6219.0
2023-05-22 11:50:00,45.01,45.1,44.99,45.08,21369.0,44.7278,44.8172,44.7079,44.7974,21369.0
2023-05-22 12:00:00,45.08,45.11,44.96,45.0,15154.0,44.7974,44.8272,44.6781,44.7179,15154.0
2023-05-22 12:10:00,44.99,44.99,44.86,44.9,29003.0,44.7079,44.7079,44.5787,44.6185,29003.0
2023-05-22 12:20:00,44.9,44.94,44.86,44.86,10074.0,44.6185,44.6582,44.5787,44.5787,10074.0
2023-05-22 12:30:00,44.87,44.92,44.81,44.81,9319.0,44.5887,44.6384,44.5291,44.5291,9319.0
2023-05-22 12:40:00,44.8,44.8,44.73,44.73,8977.0,44.5191,44.5191,44.4496,44.4496,8977.0
2023-05-22 12:50:00,44.74,44.82,44.74,44.82,8231.0,44.4595,44.539,44.4595,44.539,8231.0
2023-05-22 13:00:00,44.82,44.87,44.78,44.81,20526.0,44.539,44.5887,44.4992,44.5291,20526.0
2023-05-22 13:10:00,44.81,44.84,44.75,44.83,32001.0,44.5291,44.5589,44.4694,44.5489,32001.0
2023-05-22 13:20:00,44.85,44.85,44.79,44.8,13983.0,44.5688,44.5688,44.5092,44.5191,13983.0
2023-05-22 13:30:00,44.8,44.83,44.77,44.83,18078.0,44.5191,44.5489,44.4893,44.5489,18078.0
2023-05-22 13:40:00,44.83,44.87,44.81,44.87,11746.0,44.5489,44.5887,44.5291,44.5887,11746.0
2023-05-22 13:50:00,44.86,44.91,44.84,44.87,12063.0,44.5787,44.6284,44.5589,44.5887,12063.0
2023-05-22 14:00:00,44.88,44.88,44.82,44.85,63193.0,44.5986,44.5986,44.539,44.5688,63193.0
2023-05-22 14:10:00,44.85,44.85,44.76,44.83,17493.0,44.5688,44.5688,44.4794,44.5489,17493.0
2023-05-22 14:20:00,44.83,44.87,44.81,44.86,11112.0,44.5489,44.5887,44.5291,44.5787,11112.0
2023-05-22 14:30:00,44.86,44.88,44.84,44.86,16859.0,44.5787,44.5986,44.5589,44.5787,16859.0
2023-05-22 14:40:00,44.87,44.91,44.85,44.89,16960.0,44.5887,44.6284,44.5688,44.6086,16960.0
2023-05-22 14:50:00,44.9,44.97,44.87,44.92,13078.0,44.6185,44.6881,44.5887,44.6384,13078.0
2023-05-22 15:00:00,44.93,44.96,44.89,44.95,24559.0,44.6483,44.6781,44.6086,44.6682,24559.0
2023-05-22 15:10:00,44.94,44.95,44.87,44.87,19752.0,44.6582,44.6682,44.5887,44.5887,19752.0
2023-05-22 15:20:00,44.87,44.88,44.75,44.87,40630.0,44.5887,44.5986,44.4694,44.5887,40630.0
2023-05-22 15:30:00,44.86,44.93,44.81,44.87,113246.0,44.5787,44.6483,44.5291,44.5887,113246.0
2023-05-22 15:40:00,44.86,44.93,44.82,44.87,56266.0,44.5787,44.6483,44.539,44.5887,56266.0
2023-05-22 15:50:00,44.86,44.9,44.81,44.82,181316.0,44.5787,44.6185,44.5291,44.539,181316.0
2023-05-23 09:30:00,44.43,44.67,43.96,44.02,53353.0,44.1514,44.3899,43.6844,43.744,53353.0
2023-05-23 09:40:00,44.04,44.17,43.99,44.15,46410.0,43.7639,43.8931,43.7142,43.8732,46410.0
2023-05-23 09:50:00,44.17,44.27,44.17,44.22,15864.0,43.8931,43.9924,43.8931,43.9428,15864.0
2023-05-23 10:00:00,44.23,44.37,44.23,44.31,17391.0,43.9527,44.0918,43.9527,44.0322,17391.0
2023-05-23 10:10:00,44.3,44.32,44.14,44.2,41773.0,44.0223,44.0421,43.8633,43.9229,41773.0
2023-05-23 10:20:00,44.21,44.4,44.19,44.39,18606.0,43.9328,44.1216,43.9129,44.1117,18606.0
2023-05-23 10:30:00,44.39,44.52,44.38,44.51,16274.0,44.1117,44.2409,44.1018,44.2309,16274.0
2023-05-23 10:40:00,44.53,44.56,44.44,44.49,12701.0,44.2508,44.2806,44.1614,44.2111,12701.0
2023-05-23 10:50:00,44.49,44.51,44.4,44.43,13787.0,44.2111,44.2309,44.1216,44.1514,13787.0
2023-05-23 11:00:00,44.42,44.55,44.41,44.46,20850.0,44.1415,44.2707,44.1316,44.1813,20850.0
2023-05-23 11:10:00,44.46,44.51,44.44,44.49,15850.0,44.1813,44.2309,44.1614,44.2111,15850.0
2023-05-23 11:20:00,44.48,44.53,44.42,44.42,20687.0,44.2011,44.2508,44.1415,44.1415,20687.0
2023-05-23 11:30:00,44.42,44.43,44.29,44.29,9851.0,44.1415,44.1514,44.0123,44.0123,9851.0
2023-05-23 11:40:00,44.3,44.32,44.23,44.27,14115.0,44.0223,44.0421,43.9527,43.9924,14115.0
2023-05-23 11:50:00,44.27,44.41,44.27,44.28,20889.0,43.9924,44.1316,43.9924,44.0024,20889.0
2023-05-23 12:00:00,44.28,44.29,44.18,44.2,18890.0,44.0024,44.0123,43.903,43.9229,18890.0
2023-05-23 12:10:00,44.2,44.23,44.12,44.13,26696.0,43.9229,43.9527,43.8434,43.8533,26696.0
2023-05-23 12:20:00,44.12,44.21,44.11,44.17,13931.0,43.8434,43.9328,43.8334,43.8931,13931.0
2023-05-23 12:30:00,44.17,44.19,44.0,44.04,32277.0,43.8931,43.9129,43.7241,43.7639,32277.0
2023-05-23 12:40:00,44.05,44.06,43.94,43.97,18352.0,43.7738,43.7838,43.6645,43.6943,18352.0
2023-05-23 12:50:00,43.97,44.03,43.95,44.01,22936.0,43.6943,43.7539,43.6745,43.7341,22936.0
2023-05-23 13:00:00,44.01,44.08,43.94,44.05,26168.0,43.7341,43.8036,43.6645,43.7738,26168.0
2023-05-23 13:10:00,44.05,44.14,44.05,44.14,29700.0,43.7738,43.8633,43.7738,43.8633,29700.0
2023-05-23 13:20:00,44.15,44.18,43.95,44.01,102820.0,43.8732,43.903,43.6745,43.7341,102820.0
2023-05-23 13:30:00,44.01,44.11,43.96,44.11,26228.0,43.7341,43.8334,43.6844,43.8334,26228.0
2023-05-23 13:40:00,44.12,44.24,44.12,44.16,15089.0,43.8434,43.9626,43.8434,43.8831,15089.0
2023-05-23 13:50:00,44.14,44.17,44.09,44.12,23808.0,43.8633,43.8931,43.8136,43.8434,23808.0
2023-05-23 14:00:00,44.13,44.15,44.08,44.1,9014.0,43.8533,43.8732,43.8036,43.8235,9014.0
2023-05-23 14:10:00,44.09,44.1,43.98,44.02,12815.0,43.8136,43.8235,43.7043,43.744,12815.0
2023-05-23 14:20:00,44.01,44.02,43.81,43.89,87148.0,43.7341,43.744,43.5353,43.6148,87148.0
2023-05-23 14:30:00,43.88,44.0,43.85,43.94,26400.0,43.6049,43.7241,43.5751,43.6645,26400.0
2023-05-23 14:40:00,43.94,44.02,43.88,44.02,21734.0,43.6645,43.744,43.6049,43.744,21734.0
2023-05-23 14:50:00,44.01,44.06,44.0,44.04,94437.0,43.7341,43.7838,43.7241,43.7639,94437.0
2023-05-23 15:00:00,44.05,44.08,43.95,43.97,17001.0,43.7738,43.8036,43.6745,43.6943,17001.0
2023-05-23 15:10:00,43.98,44.0,43.79,43.79,46808.0,43.7043,43.7241,43.5155,43.5155,46808.0
2023-05-23 15:20:00,43.8,43.91,43.77,43.91,21647.0,43.5254,43.6347,43.4956,43.6347,21647.0
2023-05-23 15:30:00,43.89,43.93,43.86,43.88,34702.0,43.6148,43.6546,43.585,43.6049,34702.0
2023-05-23 15:40:00,43.88,43.93,43.86,43.93,80198.0,43.6049,43.6546,43.585,43.6546,80198.0
2023-05-23 15:50:00,43.91,43.92,43.76,43.77,227319.0,43.6347,43.6446,43.4856,43.4956,227319.0
2023-05-24 09:30:00,43.51,43.52,43.01,43.23,38483.0,43.2372,43.2471,42.7403,42.959,38483.0
2023-05-24 09:40:00,43.26,43.41,43.26,43.33,13440.0,42.9888,43.1378,42.9888,43.0583,13440.0
2023-05-24 09:50:00,43.34,43.41,43.29,43.32,12475.0,43.0683,43.1378,43.0186,43.0484,12475.0
2023-05-24 10:00:00,43.36,43.43,43.28,43.35,41951.0,43.0882,43.1577,43.0087,43.0782,41951.0
2023-05-24 10:10:00,43.35,43.43,43.35,43.39,17305.0,43.0782,43.1577,43.0782,43.118,17305.0
2023-05-24 10:20:00,43.38,43.41,43.28,43.37,11300.0,43.108,43.1378,43.0087,43.0981,11300.0
2023-05-24 10:30:00,43.38,43.43,43.35,43.41,24296.0,43.108,43.1577,43.0782,43.1378,24296.0
2023-05-24 10:40:00,43.43,43.43,43.23,43.24,32056.0,43.1577,43.1577,42.959,42.9689,32056.0
2023-05-24 10:50:00,43.25,43.27,43.22,43.24,9174.0,42.9788,42.9987,42.949,42.9689,9174.0
2023-05-24 11:00:00,43.24,43.24,43.11,43.17,55643.0,42.9689,42.9689,42.8397,42.8993,55643.0
2023-05-24 11:10:00,43.17,43.24,43.13,43.22,99516.0,42.8993,42.9689,42.8596,42.949,99516.0
2023-05-24 11:20:00,43.24,43.4,43.24,43.31,29732.0,42.9689,43.1279,42.9689,43.0385,29732.0
2023-05-24 11:30:00,43.3,43.31,43.19,43.26,24856.0,43.0285,43.0385,42.9192,42.9888,24856.0
2023-05-24 11:40:00,43.26,43.29,43.2,43.22,9326.0,42.9888,43.0186,42.9292,42.949,9326.0
2023-05-24 11:50:00,43.24,43.27,43.19,43.21,11575.0,42.9689,42.9987,42.9192,42.9391,11575.0
2023-05-24 12:00:00,43.21,43.24,43.18,43.18,6143.0,42.9391,42.9689,42.9093,42.9093,6143.0
2023-05-24 12:10:00,43.18,43.18,43.1,43.12,10549.0,42.9093,42.9093,42.8298,42.8497,10549.0
2023-05-24 12:20:00,43.11,43.14,43.09,43.14,9452.0,42.8397,42.8695,42.8198,42.8695,9452.0
2023-05-24 12:30:00,43.14,43.2,43.11,43.2,9061.0,42.8695,42.9292,42.8397,42.9292,9061.0
2023-05-24 12:40:00,43.2,43.26,43.2,43.24,7360.0,42.9292,42.9888,42.9292,42.9689,7360.0
2023-05-24 12:50:00,43.25,43.27,43.23,43.26,5141.0,42.9788,42.9987,42.959,42.9888,5141.0
2023-05-24 13:00:00,43.26,43.28,43.2,43.22,10444.0,42.9888,43.0087,42.9292,42.949,10444.0
2023-05-24 13:10:00,43.21,43.22,43.17,43.22,8859.0,42.9391,42.949,42.8993,42.949,8859.0
2023-05-24 13:20:00,43.22,43.34,43.22,43.25,27487.0,42.949,43.0683,42.949,42.9788,27487.0
2023-05-24 13:30:00,43.26,43.33,43.25,43.33,16968.0,42.9888,43.0583,42.9788,43.0583,16968.0
2023-05-24 13:40:00,43.34,43.4,43.31,43.31,11395.0,43.0683,43.1279,43.0385,43.0385,11395.0
2023-05-24 13:50:00,43.33,43.38,43.32,43.34,6085.0,43.0583,43.108,43.0484,43.0683,6085.0
2023-05-24 14:00:00,43.36,43.41,43.32,43.32,11417.0,43.0882,43.1378,43.0484,43.0484,11417.0
2023-05-24 14:10:00,43.33,43.35,43.28,43.3,8663.0,43.0583,43.0782,43.0087,43.0285,8663.0
2023-05-24 14:20:00,43.28,43.28,43.19,43.2,11938.0,43.0087,43.0087,42.9192,42.9292,11938.0
2023-05-24 14:30:00,43.2,43.26,43.2,43.26,5299.0,42.9292,42.9888,42.9292,42.9888,5299.0
2023-05-24 14:40:00,43.25,43.27,43.21,43.26,13950.0,42.9788,42.9987,42.9391,42.9888,13950.0
2023-05-24 14:50:00,43.27,43.29,43.24,43.29,29398.0,42.9987,43.0186,42.9689,43.0186,29398.0
2023-05-24 15:00:00,43.3,43.36,43.29,43.31,21529.0,43.0285,43.0882,43.0186,43.0385,21529.0
2023-05-24 15:10:00,43.32,43.48,43.3,43.46,15234.0,43.0484,43.2074,43.0285,43.1875,15234.0
2023-05-24 15:20:00,43.47,43.54,43.46,43.46,34312.0,43.1975,43.267,43.1875,43.1875,34312.0
2023-05-24 15:30:00,43.47,43.55,43.35,43.38,14481.0,43.1975,43.277,43.0782,43.108,14481.0
2023-05-24 15:40:00,43.39,43.4,43.32,43.39,33169.0,43.118,43.1279,43.0484,43.118,33169.0
2023-05-24 15:50:00,43.38,43.38,43.21,43.24,167016.0,43.108,43.108,42.9391,42.9689,167016.0
2023-05-25 09:30:00,43.24,43.33,43.03,43.04,34008.0,42.9689,43.0583,42.7602,42.7702,34008.0
2023-05-25 09:40:00,43.01,43.23,42.93,43.14,40416.0,42.7403,42.959,42.6608,42.8695,40416.0
2023-05-25 09:50:00,43.16,43.39,43.16,43.38,20496.0,42.8894,43.118,42.8894,43.108,20496.0
2023-05-25 10:00:00,43.39,43.46,43.22,43.23,34021.0,43.118,43.1875,42.949,42.959,34021.0
2023-05-25 10:10:00,43.22,43.22,43.11,43.19,28303.0,42.949,42.949,42.8397,42.9192,28303.0
2023-05-25 10:20:00,43.18,43.19,43.07,43.08,21776.0,42.9093,42.9192,42.8,42.8099,21776.0
2023-05-25 10:30:00,43.09,43.13,42.9,43.09,34723.0,42.8198,42.8596,42.631,42.8198,34723.0
2023-05-25 10:40:00,43.09,43.18,43.05,43.08,17191.0,42.8198,42.9093,42.7801,42.8099,17191.0
2023-05-25 10:50:00,43.09,43.11,42.96,43.01,30859.0,42.8198,42.8397,42.6907,42.7403,30859.0
2023-05-25 11:00:00,43.02,43.07,43.02,43.06,12284.0,42.7503,42.8,42.7503,42.79,12284.0
2023-05-25 11:10:00,43.08,43.11,42.97,43.0,30711.0,42.8099,42.8397,42.7006,42.7304,30711.0
2023-05-25 11:20:00,43.01,43.03,42.97,42.98,11512.0,42.7403,42.7602,42.7006,42.7105,11512.0
2023-05-25 11:30:00,42.97,42.99,42.92,42.98,18428.0,42.7006,42.7205,42.6509,42.7105,18428.0
2023-05-25 11:40:00,42.98,43.05,42.94,43.05,18892.0,42.7105,42.7801,42.6708,42.7801,18892.0
2023-05-25 11:50:00,43.05,43.12,43.02,43.12,12613.0,42.7801,42.8497,42.7503,42.8497,12613.0
2023-05-25 12:00:00,43.13,43.17,43.09,43.12,18673.0,42.8596,42.8993,42.8198,42.8497,18673.0
2023-05-25 12:10:00,43.13,43.19,43.11,43.12,27991.0,42.8596,42.9192,42.8397,42.8497,27991.0
2023-05-25 12:20:00,43.12,43.13,43.01,43.07,42289.0,42.8497,42.8596,42.7403,42.8,42289.0
2023-05-25 12:30:00,43.07,43.12,43.01,43.05,37897.0,42.8,42.8497,42.7403,42.7801,37897.0
2023-05-25 12:40:00,43.05,43.17,43.05,43.14,18018.0,42.7801,42.8993,42.7801,42.8695,18018.0
2023-05-25 12:50:00,43.14,43.19,43.12,43.15,24543.0,42.8695,42.9192,42.8497,42.8795,24543.0
2023-05-25 13:00:00,43.15,43.18,43.11,43.14,29986.0,42.8795,42.9093,42.8397,42.8695,29986.0
2023-05-25 13:10:00,43.14,43.24,43.14,43.23,18255.0,42.8695,42.9689,42.8695,42.959,18255.0
2023-05-25 13:20:00,43.23,43.39,43.21,43.37,71412.0,42.959,43.118,42.9391,43.0981,71412.0
2023-05-25 13:30:00,43.37,43.41,43.3,43.39,30838.0,43.0981,43.1378,43.0285,43.118,30838.0
2023-05-25 13:40:00,43.38,43.46,43.37,43.42,28910.0,43.108,43.1875,43.0981,43.1478,28910.0
2023-05-25 13:50:00,43.42,43.42,43.33,43.37,30007.0,43.1478,43.1478,43.0583,43.0981,30007.0
2023-05-25 14:00:00,43.38,43.54,43.37,43.37,21551.0,43.108,43.267,43.0981,43.0981,21551.0
2023-05-25 14:10:00,43.39,43.47,43.35,43.43,20218.0,43.118,43.1975,43.0782,43.1577,20218.0
2023-05-25 14:20:00,43.43,43.49,43.4,43.43,38354.0,43.1577,43.2173,43.1279,43.1577,38354.0
2023-05-25 14:30:00,43.43,43.43,43.29,43.31,20549.0,43.1577,43.1577,43.0186,43.0385,20549.0
2023-05-25 14:40:00,43.32,43.41,43.29,43.35,77537.0,43.0484,43.1378,43.0186,43.0782,77537.0
2023-05-25 14:50:00,43.36,43.44,43.35,43.44,27169.0,43.0882,43.1676,43.0782,43.1676,27169.0
2023-05-25 15:00:00,43.44,43.49,43.42,43.48,31874.0,43.1676,43.2173,43.1478,43.2074,31874.0
2023-05-25 15:10:00,43.48,43.54,43.41,43.41,36819.0,43.2074,43.267,43.1378,43.1378,36819.0
2023-05-25 15:20:00,43.41,43.47,43.37,43.42,46430.0,43.1378,43.1975,43.0981,43.1478,46430.0
2023-05-25 15:30:00,43.42,43.44,43.31,43.33,56160.0,43.1478,43.1676,43.0385,43.0583,56160.0
2023-05-25 15:40:00,43.33,43.38,43.3,43.3,99662.0,43.0583,43.108,43.0285,43.0285,99662.0
2023-05-25 15:50:00,43.3,43.31,43.2,43.26,253799.0,43.0285,43.0385,42.9292,42.9888,253799.0
2023-05-26 09:30:00,43.27,43.52,43.26,43.46,32710.0,42.9987,43.2471,42.9888,43.1875,32710.0
2023-05-26 09:40:00,43.46,43.6,43.46,43.5,28327.0,43.1875,43.3266,43.1875,43.2273,28327.0
2023-05-26 09:50:00,43.51,43.53,43.42,43.44,17981.0,43.2372,43.2571,43.1478,43.1676,17981.0
2023-05-26 10:00:00,43.44,43.57,43.4,43.54,26161.0,43.1676,43.2968,43.1279,43.267,26161.0
2023-05-26 10:10:00,43.53,43.63,43.41,43.61,41107.0,43.2571,43.3565,43.1378,43.3366,41107.0
2023-05-26 10:20:00,43.59,43.64,43.5,43.63,33803.0,43.3167,43.3664,43.2273,43.3565,33803.0
2023-05-26 10:30:00,43.64,43.65,43.56,43.63,49165.0,43.3664,43.3763,43.2869,43.3565,49165.0
2023-05-26 10:40:00,43.65,43.68,43.5,43.56,43586.0,43.3763,43.4061,43.2273,43.2869,43586.0
2023-05-26 10:50:00,43.55,43.55,43.47,43.47,28956.0,43.277,43.277,43.1975,43.1975,28956.0
2023-05-26 11:00:00,43.49,43.53,43.42,43.47,24308.0,43.2173,43.2571,43.1478,43.1975,24308.0
2023-05-26 11:10:00,43.47,43.49,43.38,43.4,26933.0,43.1975,43.2173,43.108,43.1279,26933.0
2023-05-26 11:20:00,43.39,43.44,43.34,43.4,37197.0,43.118,43.1676,43.0683,43.1279,37197.0
2023-05-26 11:30:00,43.38,43.42,43.32,43.35,11192.0,43.108,43.1478,43.0484,43.0782,11192.0
2023-05-26 11:40:00,43.36,43.41,43.33,43.36,20719.0,43.0882,43.1378,43.0583,43.0882,20719.0
2023-05-26 11:50:00,43.36,43.39,43.29,43.29,46477.0,43.0882,43.118,43.0186,43.0186,46477.0
2023-05-26 12:00:00,43.3,43.47,43.3,43.44,21156.0,43.0285,43.1975,43.0285,43.1676,21156.0
2023-05-26 12:10:00,43.46,43.54,43.43,43.49,51128.0,43.1875,43.267,43.1577,43.2173,51128.0
2023-05-26 12:20:00,43.49,43.59,43.48,43.56,16172.0,43.2173,43.3167,43.2074,43.2869,16172.0
2023-05-26 12:30:00,43.58,43.62,43.49,43.5,20391.0,43.3068,43.3465,43.2173,43.2273,20391.0
2023-05-26 12:40:00,43.5,43.5,43.42,43.48,11739.0,43.2273,43.2273,43.1478,43.2074,11739.0
2023-05-26 12:50:00,43.47,43.49,43.42,43.48,17155.0,43.1975,43.2173,43.1478,43.2074,17155.0
2023-05-26 13:00:00,43.48,43.51,43.47,43.5,15743.0,43.2074,43.2372,43.1975,43.2273,15743.0
2023-05-26 13:10:00,43.51,43.55,43.48,43.51,38203.0,43.2372,43.277,43.2074,43.2372,38203.0
2023-05-26 13:20:00,43.5,43.5,43.42,43.45,13454.0,43.2273,43.2273,43.1478,43.1776,13454.0
2023-05-26 13:30:00,43.45,43.5,43.42,43.46,15786.0,43.1776,43.2273,43.1478,43.1875,15786.0
2023-05-26 13:40:00,43.45,43.48,43.42,43.45,21649.0,43.1776,43.2074,43.1478,43.1776,21649.0
2023-05-26 13:50:00,43.45,43.49,43.37,43.48,30164.0,43.1776,43.2173,43.0981,43.2074,30164.0
2023-05-26 14:00:00,43.48,43.54,43.47,43.48,17040.0,43.2074,43.267,43.1975,43.2074,17040.0
2023-05-26 14:10:00,43.47,43.54,43.47,43.53,15114.0,43.1975,43.267,43.1975,43.2571,15114.0
2023-05-26 14:20:00,43.52,43.58,43.52,43.58,22713.0,43.2471,43.3068,43.2471,43.3068,22713.0
2023-05-26 14:30:00,43.57,43.63,43.56,43.63,12557.0,43.2968,43.3565,43.2869,43.3565,12557.0
2023-05-26 14:40:00,43.6,43.65,43.59,43.59,16803.0,43.3266,43.3763,43.3167,43.3167,16803.0
2023-05-26 14:50:00,43.59,43.64,43.47,43.57,58022.0,43.3167,43.3664,43.1975,43.2968,58022.0
2023-05-26 15:00:00,43.57,43.64,43.56,43.58,31228.0,43.2968,43.3664,43.2869,43.3068,31228.0
2023-05-26 15:10:00,43.58,43.67,43.58,43.67,269435.0,43.3068,43.3962,43.3068,43.3962,269435.0
2023-05-26 15:20:00,43.67,43.72,43.63,43.66,51731.0,43.3962,43.4459,43.3565,43.3863,51731.0
2023-05-26 15:30:00,43.66,43.71,43.62,43.64,82470.0,43.3863,43.436,43.3465,43.3664,82470.0
2023-05-26 15:40:00,43.63,43.67,43.61,43.63,42748.0,43.3565,43.3962,43.3366,43.3565,42748.0
2023-05-26 15:50:00,43.59,43.63,43.48,43.5,449752.0,43.3167,43.3565,43.2074,43.2273,449752.0
2023-05-30 09:30:00,43.5,43.67,42.84,42.91,141412.0,43.2273,43.3962,42.5714,42.641,141412.0
2023-05-30 09:40:00,42.93,43.2,42.92,43.16,34104.0,42.6608,42.9292,42.6509,42.8894,34104.0
2023-05-30 09:50:00,43.17,43.33,43.17,43.29,39662.0,42.8993,43.0583,42.8993,43.0186,39662.0
2023-05-30 10:00:00,43.32,43.36,43.08,43.15,37056.0,43.0484,43.0882,42.8099,42.8795,37056.0
2023-05-30 10:10:00,43.14,43.29,42.96,43.29,95570.0,42.8695,43.0186,42.6907,43.0186,95570.0
2023-05-30 10:20:00,43.29,43.4,43.16,43.24,67073.0,43.0186,43.1279,42.8894,42.9689,67073.0
2023-05-30 10:30:00,43.25,43.31,43.22,43.3,21604.0,42.9788,43.0385,42.949,43.0285,21604.0
2023-05-30 10:40:00,43.31,43.39,43.28,43.35,21131.0,43.0385,43.118,43.0087,43.0782,21131.0
2023-05-30 10:50:00,43.36,43.48,43.36,43.47,30573.0,43.0882,43.2074,43.0882,43.1975,30573.0
2023-05-30 11:00:00,43.47,43.56,43.41,43.44,181185.0,43.1975,43.2869,43.1378,43.1676,181185.0
2023-05-30 11:10:00,43.44,43.5,43.39,43.45,27400.0,43.1676,43.2273,43.118,43.1776,27400.0
2023-05-30 11:20:00,43.45,43.45,43.33,43.38,20381.0,43.1776,43.1776,43.0583,43.108,20381.0
2023-05-30 11:30:00,43.38,43.46,43.36,43.43,13258.0,43.108,43.1875,43.0882,43.1577,13258.0
2023-05-30 11:40:00,43.43,43.43,43.35,43.39,20230.0,43.1577,43.1577,43.0782,43.118,20230.0
2023-05-30 11:50:00,43.39,43.47,43.36,43.47,15176.0,43.118,43.1975,43.0882,43.1975,15176.0
2023-05-30 12:00:00,43.47,43.48,43.4,43.41,10717.0,43.1975,43.2074,43.1279,43.1378,10717.0
2023-05-30 12:10:00,43.42,43.48,43.39,43.47,20261.0,43.1478,43.2074,43.118,43.1975,20261.0
2023-05-30 12:20:00,43.48,43.49,43.42,43.42,15378.0,43.2074,43.2173,43.1478,43.1478,15378.0
2023-05-30 12:30:00,43.41,43.48,43.38,43.41,19807.0,43.1378,43.2074,43.108,43.1378,19807.0
2023-05-30 12:40:00,43.4,43.41,43.36,43.37,18695.0,43.1279,43.1378,43.0882,43.0981,18695.0
2023-05-30 12:50:00,43.37,43.48,43.37,43.44,18253.0,43.0981,43.2074,43.0981,43.1676,18253.0
2023-05-30 13:00:00,43.44,43.44,43.38,43.39,21528.0,43.1676,43.1676,43.108,43.118,21528.0
2023-05-30 13:10:00,43.39,43.41,43.33,43.39,20926.0,43.118,43.1378,43.0583,43.118,20926.0
2023-05-30 13:20:00,43.4,43.48,43.38,43.39,137683.0,43.1279,43.2074,43.108,43.118,137683.0
2023-05-30 13:30:00,43.36,43.46,43.34,43.42,81074.0,43.0882,43.1875,43.0683,43.1478,81074.0
2023-05-30 13:40:00,43.42,43.5,43.42,43.47,20638.0,43.1478,43.2273,43.1478,43.1975,20638.0
2023-05-30 13:50:00,43.46,43.5,43.37,43.4,16553.0,43.1875,43.2273,43.0981,43.1279,16553.0
2023-05-30 14:00:00,43.39,43.4,43.32,43.37,92488.0,43.118,43.1279,43.0484,43.0981,92488.0
2023-05-30 14:10:00,43.36,43.46,43.33,43.43,22823.0,43.0882,43.1875,43.0583,43.1577,22823.0
2023-05-30 14:20:00,43.43,43.51,43.43,43.49,25925.0,43.1577,43.2372,43.1577,43.2173,25925.0
2023-05-30 14:30:00,43.48,43.56,43.47,43.55,15736.0,43.2074,43.2869,43.1975,43.277,15736.0
2023-05-30 14:40:00,43.55,43.61,43.52,43.52,78836.0,43.277,43.3366,43.2471,43.2471,78836.0
2023-05-30 14:50:00,43.51,43.51,43.44,43.44,25591.0,43.2372,43.2372,43.1676,43.1676,25591.0
2023-05-30 15:00:00,43.44,43.48,43.4,43.48,30783.0,43.1676,43.2074,43.1279,43.2074,30783.0
2023-05-30 15:10:00,43.48,43.53,43.42,43.52,116139.0,43.2074,43.2571,43.1478,43.2471,116139.0
2023-05-30 15:20:00,43.52,43.55,43.49,43.53,53277.0,43.2471,43.277,43.2173,43.2571,53277.0
2023-05-30 15:30:00,43.54,43.59,43.53,43.55,56380.0,43.267,43.3167,43.2571,43.277,56380.0
2023-05-30 15:40:00,43.55,43.55,43.47,43.5,45351.0,43.277,43.277,43.1975,43.2273,45351.0
2023-05-30 15:50:00,43.5,43.5,43.39,43.46,209590.0,43.2273,43.2273,43.118,43.1875,209590.0
2023-05-31 09:30:00,43.33,43.39,42.93,42.95,46194.0,43.0583,43.118,42.6608,42.6807,46194.0
2023-05-31 09:40:00,42.96,42.98,42.62,42.62,81960.0,42.6907,42.7105,42.3528,42.3528,81960.0
2023-05-31 09:50:00,42.6,42.74,42.55,42.72,39996.0,42.3329,42.472,42.2832,42.4522,39996.0
2023-05-31 10:00:00,42.7,42.9,42.65,42.9,47896.0,42.4323,42.631,42.3826,42.631,47896.0
2023-05-31 10:10:00,42.91,42.95,42.84,42.86,33959.0,42.641,42.6807,42.5714,42.5913,33959.0
2023-05-31 10:20:00,42.85,42.94,42.77,42.82,25736.0,42.5813,42.6708,42.5018,42.5515,25736.0
2023-05-31 10:30:00,42.8,42.8,42.55,42.62,19638.0,42.5317,42.5317,42.2832,42.3528,19638.0
2023-05-31 10:40:00,42.63,42.67,42.58,42.63,21073.0,42.3627,42.4025,42.313,42.3627,21073.0
2023-05-31 10:50:00,42.63,42.66,42.5,42.51,23052.0,42.3627,42.3925,42.2335,42.2435,23052.0
2023-05-31 11:00:00,42.51,42.55,42.4,42.4,18777.0,42.2435,42.2832,42.1342,42.1342,18777.0
2023-05-31 11:10:00,42.39,42.41,42.29,42.32,21488.0,42.1242,42.1441,42.0249,42.0547,21488.0
2023-05-31 11:20:00,42.34,42.38,42.18,42.19,63991.0,42.0745,42.1143,41.9155,41.9255,63991.0
2023-05-31 11:30:00,42.19,42.37,42.17,42.33,39056.0,41.9255,42.1044,41.9056,42.0646,39056.0
2023-05-31 11:40:00,42.34,42.48,42.34,42.48,37457.0,42.0745,42.2137,42.0745,42.2137,37457.0
2023-05-31 11:50:00,42.46,42.5,42.41,42.44,33375.0,42.1938,42.2335,42.1441,42.1739,33375.0
2023-05-31 12:00:00,42.45,42.55,42.44,42.49,29047.0,42.1839,42.2832,42.1739,42.2236,29047.0
2023-05-31 12:10:00,42.51,42.64,42.5,42.59,16814.0,42.2435,42.3727,42.2335,42.323,16814.0
2023-05-31 12:20:00,42.62,42.68,42.6,42.64,16224.0,42.3528,42.4124,42.3329,42.3727,16224.0
2023-05-31 12:30:00,42.64,42.66,42.6,42.64,25791.0,42.3727,42.3925,42.3329,42.3727,25791.0
2023-05-31 12:40:00,42.65,42.75,42.64,42.72,18870.0,42.3826,42.482,42.3727,42.4522,18870.0
2023-05-31 12:50:00,42.71,42.71,42.6,42.66,13366.0,42.4422,42.4422,42.3329,42.3925,13366.0
2023-05-31 13:00:00,42.65,42.69,42.63,42.69,12232.0,42.3826,42.4224,42.3627,42.4224,12232.0
2023-05-31 13:10:00,42.7,42.71,42.66,42.67,16976.0,42.4323,42.4422,42.3925,42.4025,16976.0
2023-05-31 13:20:00,42.67,42.68,42.62,42.68,12165.0,42.4025,42.4124,42.3528,42.4124,12165.0
2023-05-31 13:30:00,42.69,42.76,42.65,42.76,27158.0,42.4224,42.4919,42.3826,42.4919,27158.0
2023-05-31 13:40:00,42.76,42.82,42.72,42.73,23246.0,42.4919,42.5515,42.4522,42.4621,23246.0
2023-05-31 13:50:00,42.74,42.85,42.74,42.8,18980.0,42.472,42.5813,42.472,42.5317,18980.0
2023-05-31 14:00:00,42.81,42.82,42.77,42.8,19732.0,42.5416,42.5515,42.5018,42.5317,19732.0
2023-05-31 14:10:00,42.8,42.84,42.75,42.78,37885.0,42.5317,42.5714,42.482,42.5118,37885.0
2023-05-31 14:20:00,42.77,42.82,42.75,42.8,25439.0,42.5018,42.5515,42.482,42.5317,25439.0
2023-05-31 14:30:00,42.8,42.81,42.74,42.79,39396.0,42.5317,42.5416,42.472,42.5217,39396.0
2023-05-31 14:40:00,42.8,42.84,42.77,42.84,48691.0,42.5317,42.5714,42.5018,42.5714,48691.0
2023-05-31 14:50:00,42.84,42.84,42.77,42.83,49977.0,42.5714,42.5714,42.5018,42.5615,49977.0
2023-05-31 15:00:00,42.83,42.9,42.83,42.86,62763.0,42.5615,42.631,42.5615,42.5913,62763.0
2023-05-31 15:10:00,42.86,42.91,42.81,42.84,65563.0,42.5913,42.641,42.5416,42.5714,65563.0
2023-05-31 15:20:00,42.84,42.91,42.83,42.88,57363.0,42.5714,42.641,42.5615,42.6112,57363.0
2023-05-31 15:30:00,42.87,42.93,42.85,42.92,113870.0,42.6012,42.6608,42.5813,42.6509,113870.0
2023-05-31 15:40:00,42.91,43.04,42.87,42.88,216063.0,42.641,42.7702,42.6012,42.6112,216063.0
2023-05-31 15:50:00,42.88,42.93,42.73,42.74,816292.0,42.6112,42.6608,42.4621,42.472,816292.0
2023-06-01 09:30:00,43.14,43.32,42.71,43.29,76543.0,42.8695,43.0484,42.4422,43.0186,76543.0
2023-06-01 09:40:00,43.28,43.56,43.21,43.36,82630.0,43.0087,43.2869,42.9391,43.0882,82630.0
2023-06-01 09:50:00,43.36,43.64,43.33,43.55,100312.0,43.0882,43.3664,43.0583,43.277,100312.0
2023-06-01 10:00:00,43.57,43.68,43.48,43.67,39190.0,43.2968,43.4061,43.2074,43.3962,39190.0
2023-06-01 10:10:00,43.68,43.81,43.62,43.69,114419.0,43.4061,43.5353,43.3465,43.4161,114419.0
2023-06-01 10:20:00,43.69,43.79,43.59,43.6,58508.0,43.4161,43.5155,43.3167,43.3266,58508.0
2023-06-01 10:30:00,43.62,43.7,43.55,43.58,81826.0,43.3465,43.426,43.277,43.3068,81826.0
2023-06-01 10:40:00,43.58,43.66,43.49,43.55,111117.0,43.3068,43.3863,43.2173,43.277,111117.0
2023-06-01 10:50:00,43.58,43.65,43.48,43.51,49909.0,43.3068,43.3763,43.2074,43.2372,49909.0
2023-06-01 11:00:00,43.52,43.74,43.5,43.74,86977.0,43.2471,43.4658,43.2273,43.4658,86977.0
2023-06-01 11:10:00,43.75,43.79,43.68,43.72,361590.0,43.4757,43.5155,43.4061,43.4459,361590.0
2023-06-01 11:20:00,43.73,43.87,43.72,43.83,28144.0,43.4558,43.595,43.4459,43.5552,28144.0
2023-06-01 11:30:00,43.84,43.85,43.75,43.81,23038.0,43.5651,43.5751,43.4757,43.5353,23038.0
2023-06-01 11:40:00,43.78,43.84,43.77,43.82,22315.0,43.5055,43.5651,43.4956,43.5453,22315.0
2023-06-01 11:50:00,43.82,43.83,43.76,43.78,24979.0,43.5453,43.5552,43.4856,43.5055,24979.0
2023-06-01 12:00:00,43.78,43.81,43.72,43.77,53069.0,43.5055,43.5353,43.4459,43.4956,53069.0
2023-06-01 12:10:00,43.78,43.81,43.72,43.78,27453.0,43.5055,43.5353,43.4459,43.5055,27453.0
2023-06-01 12:20:00,43.77,43.8,43.74,43.8,20672.0,43.4956,43.5254,43.4658,43.5254,20672.0
2023-06-01 12:30:00,43.8,43.81,43.73,43.79,16110.0,43.5254,43.5353,43.4558,43.5155,16110.0
2023-06-01 12:40:00,43.78,43.78,43.73,43.77,18248.0,43.5055,43.5055,43.4558,43.4956,18248.0
2023-06-01 12:50:00,43.78,43.8,43.74,43.77,22320.0,43.5055,43.5254,43.4658,43.4956,22320.0
2023-06-01 13:00:00,43.77,43.78,43.67,43.68,16715.0,43.4956,43.5055,43.3962,43.4061,16715.0
2023-06-01 13:10:00,43.68,43.77,43.67,43.75,37599.0,43.4061,43.4956,43.3962,43.4757,37599.0
2023-06-01 13:20:00,43.75,43.79,43.73,43.77,19648.0,43.4757,43.5155,43.4558,43.4956,19648.0
2023-06-01 13:30:00,43.77,43.78,43.69,43.73,29481.0,43.4956,43.5055,43.4161,43.4558,29481.0
2023-06-01 13:40:00,43.73,43.83,43.73,43.83,23663.0,43.4558,43.5552,43.4558,43.5552,23663.0
2023-06-01 13:50:00,43.83,43.9,43.83,43.9,21820.0,43.5552,43.6248,43.5552,43.6248,21820.0
2023-06-01 14:00:00,43.9,43.93,43.87,43.87,25205.0,43.6248,43.6546,43.595,43.595,25205.0
2023-06-01 14:10:00,43.87,43.92,43.86,43.9,22293.0,43.595,43.6446,43.585,43.6248,22293.0
2023-06-01 14:20:00,43.9,43.99,43.89,43.95,28293.0,43.6248,43.7142,43.6148,43.6745,28293.0
2023-06-01 14:30:00,43.96,43.97,43.89,43.9,29094.0,43.6844,43.6943,43.6148,43.6248,29094.0
2023-06-01 14:40:00,43.9,43.99,43.9,43.98,23250.0,43.6248,43.7142,43.6248,43.7043,23250.0
2023-06-01 14:50:00,43.98,44.0,43.95,44.0,34357.0,43.7043,43.7241,43.6745,43.7241,34357.0
2023-06-01 15:00:00,44.0,44.01,43.96,44.01,48613.0,43.7241,43.7341,43.6844,43.7341,48613.0
2023-06-01 15:10:00,44.01,44.04,43.97,43.98,45965.0,43.7341,43.7639,43.6943,43.7043,45965.0
2023-06-01 15:20:00,43.98,44.0,43.77,43.77,51436.0,43.7043,43.7241,43.4956,43.4956,51436.0
2023-06-01 15:30:00,43.77,43.8,43.73,43.75,68109.0,43.4956,43.5254,43.4558,43.4757,68109.0
2023-06-01 15:40:00,43.75,43.87,43.74,43.87,81228.0,43.4757,43.595,43.4658,43.595,81228.0
2023-06-01 15:50:00,43.87,43.88,43.72,43.73,357886.0,43.595,43.6049,43.4459,43.4558,357886.0
2023-06-02 09:30:00,44.18,44.51,44.08,44.48,250645.0,43.903,44.2309,43.8036,44.2011,250645.0
2023-06-02 09:40:00,44.46,44.46,44.2,44.21,32173.0,44.1813,44.1813,43.9229,43.9328,32173.0
2023-06-02 09:50:00,44.21,44.3,44.09,44.25,69462.0,43.9328,44.0223,43.8136,43.9726,69462.0
2023-06-02 10:00:00,44.23,44.42,44.22,44.4,31515.0,43.9527,44.1415,43.9428,44.1216,31515.0
2023-06-02 10:10:00,44.41,44.52,44.38,44.46,61513.0,44.1316,44.2409,44.1018,44.1813,61513.0
2023-06-02 10:20:00,44.48,44.59,44.47,44.58,24097.0,44.2011,44.3104,44.1912,44.3005,24097.0
2023-06-02 10:30:00,44.57,44.59,44.51,44.55,27873.0,44.2906,44.3104,44.2309,44.2707,27873.0
2023-06-02 10:40:00,44.56,44.62,44.44,44.56,125068.0,44.2806,44.3403,44.1614,44.2806,125068.0
2023-06-02 10:50:00,44.56,44.6,44.5,44.56,91480.0,44.2806,44.3204,44.221,44.2806,91480.0
2023-06-02 11:00:00,44.57,44.73,44.56,44.69,77680.0,44.2906,44.4496,44.2806,44.4098,77680.0
2023-06-02 11:10:00,44.7,44.78,44.66,44.74,34106.0,44.4197,44.4992,44.38,44.4595,34106.0
2023-06-02 11:20:00,44.75,44.79,44.69,44.69,236360.0,44.4694,44.5092,44.4098,44.4098,236360.0
2023-06-02 11:30:00,44.69,44.74,44.62,44.69,46794.0,44.4098,44.4595,44.3403,44.4098,46794.0
2023-06-02 11:40:00,44.69,44.87,44.69,44.8,30274.0,44.4098,44.5887,44.4098,44.5191,30274.0
2023-06-02 11:50:00,44.78,44.9,44.78,44.83,39199.0,44.4992,44.6185,44.4992,44.5489,39199.0
2023-06-02 12:00:00,44.83,44.92,44.78,44.79,36012.0,44.5489,44.6384,44.4992,44.5092,36012.0
2023-06-02 12:10:00,44.79,44.89,44.79,44.83,40018.0,44.5092,44.6086,44.5092,44.5489,40018.0
2023-06-02 12:20:00,44.84,44.96,44.74,44.96,144275.0,44.5589,44.6781,44.4595,44.6781,144275.0
2023-06-02 12:30:00,44.96,44.97,44.8,44.8,48911.0,44.6781,44.6881,44.5191,44.5191,48911.0
2023-06-02 12:40:00,44.8,44.97,44.8,44.94,245079.0,44.5191,44.6881,44.5191,44.6582,245079.0
2023-06-02 12:50:00,44.92,45.08,44.91,45.08,45774.0,44.6384,44.7974,44.6284,44.7974,45774.0
2023-06-02 13:00:00,45.1,45.1,45.0,45.03,106633.0,44.8172,44.8172,44.7179,44.7477,106633.0
2023-06-02 13:10:00,45.02,45.08,44.97,45.07,99815.0,44.7377,44.7974,44.6881,44.7874,99815.0
2023-06-02 13:20:00,45.06,45.08,44.99,45.07,99351.0,44.7775,44.7974,44.7079,44.7874,99351.0
2023-06-02 13:30:00,45.1,45.11,45.03,45.05,27216.0,44.8172,44.8272,44.7477,44.7676,27216.0
2023-06-02 13:40:00,45.05,45.08,45.01,45.07,18799.0,44.7676,44.7974,44.7278,44.7874,18799.0
2023-06-02 13:50:00,45.07,45.08,45.02,45.05,24750.0,44.7874,44.7974,44.7377,44.7676,24750.0
2023-06-02 14:00:00,45.05,45.1,45.01,45.04,72601.0,44.7676,44.8172,44.7278,44.7576,72601.0
2023-06-02 14:10:00,45.04,45.09,44.99,45.09,23105.0,44.7576,44.8073,44.7079,44.8073,23105.0
2023-06-02 14:20:00,45.09,45.14,45.07,45.09,35684.0,44.8073,44.857,44.7874,44.8073,35684.0
2023-06-02 14:30:00,45.08,45.16,45.08,45.15,22440.0,44.7974,44.8769,44.7974,44.8669,22440.0
2023-06-02 14:40:00,45.15,45.15,45.05,45.08,56762.0,44.8669,44.8669,44.7676,44.7974,56762.0
2023-06-02 14:50:00,45.07,45.14,45.04,45.12,54195.0,44.7874,44.857,44.7576,44.8371,54195.0
2023-06-02 15:00:00,45.12,45.18,45.12,45.15,45916.0,44.8371,44.8967,44.8371,44.8669,45916.0
2023-06-02 15:10:00,45.15,45.15,45.08,45.1,71532.0,44.8669,44.8669,44.7974,44.8172,71532.0
2023-06-02 15:20:00,45.1,45.12,45.04,45.05,61153.0,44.8172,44.8371,44.7576,44.7676,61153.0
2023-06-02 15:30:00,45.05,45.15,45.04,45.15,112513.0,44.7676,44.8669,44.7576,44.8669,112513.0
2023-06-02 15:40:00,45.15,45.27,45.15,45.21,179365.0,44.8669,44.9862,44.8669,44.9266,179365.0
2023-06-02 15:50:00,45.21,45.25,45.1,45.12,317282.0,44.9266,44.9663,44.8172,44.8371,317282.0
2023-06-05 09:30:00,45.45,45.45,45.13,45.14,48407.0,45.165,45.165,44.8471,44.857,48407.0
2023-06-05 09:40:00,45.14,45.14,44.81,44.87,23355.0,44.857,44.857,44.5291,44.5887,23355.0
2023-06-05 09:50:00,44.84,44.86,44.5,44.52,19318.0,44.5589,44.5787,44.221,44.2409,19318.0
2023-06-05 10:00:00,44.54,44.61,44.29,44.41,59967.0,44.2608,44.3303,44.0123,44.1316,59967.0
2023-06-05 10:10:00,44.41,44.48,44.36,44.45,41468.0,44.1316,44.2011,44.0819,44.1713,41468.0
2023-06-05 10:20:00,44.45,44.57,44.41,44.57,68179.0,44.1713,44.2906,44.1316,44.2906,68179.0
2023-06-05 10:30:00,44.58,44.8,44.57,44.71,44300.0,44.3005,44.5191,44.2906,44.4297,44300.0
2023-06-05 10:40:00,44.72,44.8,44.65,44.8,30678.0,44.4396,44.5191,44.3701,44.5191,30678.0
2023-06-05 10:50:00,44.8,44.85,44.72,44.76,31363.0,44.5191,44.5688,44.4396,44.4794,31363.0
2023-06-05 11:00:00,44.77,44.84,44.74,44.82,42349.0,44.4893,44.5589,44.4595,44.539,42349.0
2023-06-05 11:10:00,44.82,44.83,44.76,44.77,32108.0,44.539,44.5489,44.4794,44.4893,32108.0
2023-06-05 11:20:00,44.77,44.81,44.73,44.8,21383.0,44.4893,44.5291,44.4496,44.5191,21383.0
2023-06-05 11:30:00,44.8,44.96,44.8,44.9,35491.0,44.5191,44.6781,44.5191,44.6185,35491.0
2023-06-05 11:40:00,44.9,45.0,44.9,44.92,14284.0,44.6185,44.7179,44.6185,44.6384,14284.0
2023-06-05 11:50:00,44.92,44.99,44.9,44.95,21202.0,44.6384,44.7079,44.6185,44.6682,21202.0
2023-06-05 12:00:00,44.95,44.97,44.91,44.96,11278.0,44.6682,44.6881,44.6284,44.6781,11278.0
2023-06-05 12:10:00,44.94,45.0,44.92,44.93,17428.0,44.6582,44.7179,44.6384,44.6483,17428.0
2023-06-05 12:20:00,44.93,44.95,44.85,44.94,30079.0,44.6483,44.6682,44.5688,44.6582,30079.0
2023-06-05 12:30:00,44.94,44.96,44.91,44.94,12886.0,44.6582,44.6781,44.6284,44.6582,12886.0
2023-06-05 12:40:00,44.94,44.96,44.9,44.95,14865.0,44.6582,44.6781,44.6185,44.6682,14865.0
2023-06-05 12:50:00,44.96,44.99,44.94,44.97,12694.0,44.6781,44.7079,44.6582,44.6881,12694.0
2023-06-05 13:00:00,44.98,44.98,44.93,44.96,16033.0,44.698,44.698,44.6483,44.6781,16033.0
2023-06-05 13:10:00,44.96,44.97,44.88,44.94,19975.0,44.6781,44.6881,44.5986,44.6582,19975.0
2023-06-05 13:20:00,44.94,44.95,44.81,44.82,22560.0,44.6582,44.6682,44.5291,44.539,22560.0
2023-06-05 13:30:00,44.81,44.81,44.76,44.79,13015.0,44.5291,44.5291,44.4794,44.5092,13015.0
2023-06-05 13:40:00,44.78,44.89,44.78,44.89,12095.0,44.4992,44.6086,44.4992,44.6086,12095.0
2023-06-05 13:50:00,44.88,44.89,44.84,44.86,14345.0,44.5986,44.6086,44.5589,44.5787,14345.0
2023-06-05 14:00:00,44.87,44.95,44.84,44.87,162817.0,44.5887,44.6682,44.5589,44.5887,162817.0
2023-06-05 14:10:00,44.87,44.9,44.83,44.88,20564.0,44.5887,44.6185,44.5489,44.5986,20564.0
2023-06-05 14:20:00,44.89,44.89,44.78,44.84,18702.0,44.6086,44.6086,44.4992,44.5589,18702.0
2023-06-05 14:30:00,44.84,44.85,44.69,44.69,30087.0,44.5589,44.5688,44.4098,44.4098,30087.0
2023-06-05 14:40:00,44.7,44.74,44.66,44.66,29186.0,44.4197,44.4595,44.38,44.38,29186.0
2023-06-05 14:50:00,44.67,44.75,44.63,44.71,26359.0,44.3899,44.4694,44.3502,44.4297,26359.0
2023-06-05 15:00:00,44.72,44.74,44.6,44.64,56731.0,44.4396,44.4595,44.3204,44.3601,56731.0
2023-06-05 15:10:00,44.63,44.71,44.61,44.68,43311.0,44.3502,44.4297,44.3303,44.3999,43311.0
2023-06-05 15:20:00,44.67,44.71,44.65,44.69,49456.0,44.3899,44.4297,44.3701,44.4098,49456.0
2023-06-05 15:30:00,44.68,44.77,44.65,44.77,45646.0,44.3999,44.4893,44.3701,44.4893,45646.0
2023-06-05 15:40:00,44.77,44.81,44.72,44.78,61365.0,44.4893,44.5291,44.4396,44.4992,61365.0
2023-06-05 15:50:00,44.79,44.84,44.69,44.81,248629.0,44.5092,44.5589,44.4098,44.5291,248629.0
2023-06-06 09:30:00,44.8,45.0,44.69,44.89,43336.0,44.5191,44.7179,44.4098,44.6086,43336.0
2023-06-06 09:40:00,44.85,44.93,44.83,44.89,22641.0,44.5688,44.6483,44.5489,44.6086,22641.0
2023-06-06 09:50:00,44.9,45.1,44.88,45.09,31493.0,44.6185,44.8172,44.5986,44.8073,31493.0
2023-06-06 10:00:00,45.11,45.26,45.1,45.25,22480.0,44.8272,44.9762,44.8172,44.9663,22480.0
2023-06-06 10:10:00,45.27,45.3,45.19,45.26,21270.0,44.9862,45.016,44.9067,44.9762,21270.0
2023-06-06 10:20:00,45.26,45.36,45.23,45.31,18647.0,44.9762,45.0756,44.9464,45.0259,18647.0
2023-06-06 10:30:00,45.33,45.41,45.25,45.3,15300.0,45.0458,45.1253,44.9663,45.016,15300.0
2023-06-06 10:40:00,45.3,45.43,45.26,45.43,21527.0,45.016,45.1452,44.9762,45.1452,21527.0
2023-06-06 10:50:00,45.43,45.43,45.28,45.35,14112.0,45.1452,45.1452,44.9961,45.0657,14112.0
2023-06-06 11:00:00,45.34,45.39,45.29,45.35,16835.0,45.0557,45.1054,45.006,45.0657,16835.0
2023-06-06 11:10:00,45.35,45.37,45.28,45.3,18847.0,45.0657,45.0855,44.9961,45.016,18847.0
2023-06-06 11:20:00,45.3,45.33,45.19,45.27,23106.0,45.016,45.0458,44.9067,44.9862,23106.0
2023-06-06 11:30:00,45.29,45.33,45.21,45.26,15493.0,45.006,45.0458,44.9266,44.9762,15493.0
2023-06-06 11:40:00,45.26,45.27,45.21,45.24,10846.0,44.9762,44.9862,44.9266,44.9564,10846.0
2023-06-06 11:50:00,45.25,45.26,45.19,45.21,11123.0,44.9663,44.9762,44.9067,44.9266,11123.0
2023-06-06 12:00:00,45.2,45.23,45.15,45.18,9505.0,44.9166,44.9464,44.8669,44.8967,9505.0
2023-06-06 12:10:00,45.18,45.21,45.14,45.16,15120.0,44.8967,44.9266,44.857,44.8769,15120.0
2023-06-06 12:20:00,45.16,45.28,45.16,45.22,10426.0,44.8769,44.9961,44.8769,44.9365,10426.0
2023-06-06 12:30:00,45.23,45.24,45.16,45.2,6396.0,44.9464,44.9564,44.8769,44.9166,6396.0
2023-06-06 12:40:00,45.21,45.26,45.15,45.21,12373.0,44.9266,44.9762,44.8669,44.9266,12373.0
2023-06-06 12:50:00,45.21,45.27,45.19,45.2,12223.0,44.9266,44.9862,44.9067,44.9166,12223.0
2023-06-06 13:00:00,45.21,45.21,45.14,45.21,7854.0,44.9266,44.9266,44.857,44.9266,7854.0
2023-06-06 13:10:00,45.22,45.24,45.15,45.16,9732.0,44.9365,44.9564,44.8669,44.8769,9732.0
2023-06-06 13:20:00,45.16,45.16,45.04,45.04,14725.0,44.8769,44.8769,44.7576,44.7576,14725.0
2023-06-06 13:30:00,45.05,45.06,45.0,45.02,15505.0,44.7676,44.7775,44.7179,44.7377,15505.0
2023-06-06 13:40:00,45.03,45.08,45.01,45.06,16781.0,44.7477,44.7974,44.7278,44.7775,16781.0
2023-06-06 13:50:00,45.06,45.07,44.99,45.03,15750.0,44.7775,44.7874,44.7079,44.7477,15750.0
2023-06-06 14:00:00,45.02,45.02,44.77,44.86,123799.0,44.7377,44.7377,44.4893,44.5787,123799.0
2023-06-06 14:10:00,44.85,45.03,44.85,45.03,9467.0,44.5688,44.7477,44.5688,44.7477,9467.0
2023-06-06 14:20:00,45.02,45.11,44.98,45.11,58850.0,44.7377,44.8272,44.698,44.8272,58850.0
2023-06-06 14:30:00,45.11,45.13,45.06,45.12,25726.0,44.8272,44.8471,44.7775,44.8371,25726.0
2023-06-06 14:40:00,45.12,45.14,45.05,45.12,28832.0,44.8371,44.857,44.7676,44.8371,28832.0
2023-06-06 14:50:00,45.13,45.2,45.12,45.19,22206.0,44.8471,44.9166,44.8371,44.9067,22206.0
2023-06-06 15:00:00,45.21,45.25,45.2,45.22,32789.0,44.9266,44.9663,44.9166,44.9365,32789.0
2023-06-06 15:10:00,45.22,45.3,45.22,45.3,35875.0,44.9365,45.016,44.9365,45.016,35875.0
2023-06-06 15:20:00,45.3,45.33,45.27,45.32,38661.0,45.016,45.0458,44.9862,45.0359,38661.0
2023-06-06 15:30:00,45.33,45.38,45.25,45.27,105625.0,45.0458,45.0955,44.9663,44.9862,105625.0
2023-06-06 15:40:00,45.28,45.29,45.22,45.25,97658.0,44.9961,45.006,44.9365,44.9663,97658.0
2023-06-06 15:50:00,45.25,45.37,45.25,45.27,234667.0,44.9663,45.0855,44.9663,44.9862,234667.0
2023-06-07 09:30:00,45.36,45.82,45.36,45.81,97757.0,45.0756,45.5327,45.0756,45.5228,97757.0
2023-06-07 09:40:00,45.79,46.08,45.78,45.79,115156.0,45.5029,45.7911,45.493,45.5029,115156.0
2023-06-07 09:50:00,45.74,46.01,45.64,46.01,22915.0,45.4532,45.7215,45.3539,45.7215,22915.0
2023-06-07 10:00:00,46.01,46.07,45.91,45.95,37877.0,45.7215,45.7812,45.6222,45.6619,37877.0
2023-06-07 10:10:00,45.96,46.28,45.94,46.26,59268.0,45.6718,45.9898,45.652,45.97,59268.0
2023-06-07 10:20:00,46.24,46.31,46.12,46.13,52311.0,45.9501,46.0197,45.8308,45.8408,52311.0
2023-06-07 10:30:00,46.14,46.25,46.03,46.07,22483.0,45.8507,45.96,45.7414,45.7812,22483.0
2023-06-07 10:40:00,46.05,46.15,45.97,46.13,18017.0,45.7613,45.8607,45.6818,45.8408,18017.0
2023-06-07 10:50:00,46.12,46.25,46.1,46.25,51522.0,45.8308,45.96,45.811,45.96,51522.0
2023-06-07 11:00:00,46.24,46.28,46.17,46.17,33964.0,45.9501,45.9898,45.8805,45.8805,33964.0
2023-06-07 11:10:00,46.17,46.23,46.17,46.18,28825.0,45.8805,45.9402,45.8805,45.8905,28825.0
2023-06-07 11:20:00,46.16,46.28,46.15,46.26,32772.0,45.8706,45.9898,45.8607,45.97,32772.0
2023-06-07 11:30:00,46.27,46.37,46.23,46.23,101172.0,45.9799,46.0793,45.9402,45.9402,101172.0
2023-06-07 11:40:00,46.22,46.22,46.04,46.04,41560.0,45.9302,45.9302,45.7513,45.7513,41560.0
2023-06-07 11:50:00,46.04,46.05,45.93,45.95,61785.0,45.7513,45.7613,45.642,45.6619,61785.0
2023-06-07 12:00:00,45.93,45.99,45.81,45.82,15986.0,45.642,45.7017,45.5228,45.5327,15986.0
2023-06-07 12:10:00,45.8,45.9,45.77,45.87,26524.0,45.5129,45.6122,45.483,45.5824,26524.0
2023-06-07 12:20:00,45.87,45.89,45.82,45.89,15668.0,45.5824,45.6023,45.5327,45.6023,15668.0
2023-06-07 12:30:00,45.87,45.93,45.87,45.9,11094.0,45.5824,45.642,45.5824,45.6122,11094.0
2023-06-07 12:40:00,45.9,46.05,45.89,46.03,21942.0,45.6122,45.7613,45.6023,45.7414,21942.0
2023-06-07 12:50:00,46.02,46.05,45.98,46.02,10147.0,45.7315,45.7613,45.6917,45.7315,10147.0
2023-06-07 13:00:00,46.01,46.06,45.97,46.05,16732.0,45.7215,45.7712,45.6818,45.7613,16732.0
2023-06-07 13:10:00,46.06,46.07,45.98,45.98,17311.0,45.7712,45.7812,45.6917,45.6917,17311.0
2023-06-07 13:20:00,45.99,46.08,45.94,46.06,18720.0,45.7017,45.7911,45.652,45.7712,18720.0
2023-06-07 13:30:00,46.04,46.06,45.96,45.98,12594.0,45.7513,45.7712,45.6718,45.6917,12594.0
2023-06-07 13:40:00,45.98,46.01,45.93,45.94,14846.0,45.6917,45.7215,45.642,45.652,14846.0
2023-06-07 13:50:00,45.93,45.99,45.91,45.98,9992.0,45.642,45.7017,45.6222,45.6917,9992.0
2023-06-07 14:00:00,45.98,46.07,45.97,46.07,17019.0,45.6917,45.7812,45.6818,45.7812,17019.0
2023-06-07 14:10:00,46.06,46.09,46.01,46.09,16990.0,45.7712,45.801,45.7215,45.801,16990.0
2023-06-07 14:20:00,46.08,46.11,46.08,46.11,18034.0,45.7911,45.8209,45.7911,45.8209,18034.0
2023-06-07 14:30:00,46.1,46.13,46.05,46.13,24675.0,45.811,45.8408,45.7613,45.8408,24675.0
2023-06-07 14:40:00,46.11,46.13,46.07,46.13,12252.0,45.8209,45.8408,45.7812,45.8408,12252.0
2023-06-07 14:50:00,46.12,46.16,46.1,46.15,19603.0,45.8308,45.8706,45.811,45.8607,19603.0
2023-06-07 15:00:00,46.16,46.19,46.16,46.18,21914.0,45.8706,45.9004,45.8706,45.8905,21914.0
2023-06-07 15:10:00,46.18,46.23,46.15,46.22,35151.0,45.8905,45.9402,45.8607,45.9302,35151.0
2023-06-07 15:20:00,46.23,46.27,46.17,46.23,42431.0,45.9402,45.9799,45.8805,45.9402,42431.0
2023-06-07 15:30:00,46.23,46.28,46.22,46.26,36378.0,45.9402,45.9898,45.9302,45.97,36378.0
2023-06-07 15:40:00,46.27,46.29,46.21,46.25,57602.0,45.9799,45.9998,45.9203,45.96,57602.0
2023-06-07 15:50:00,46.26,46.32,46.15,46.17,261634.0,45.97,46.0296,45.8607,45.8805,261634.0
2023-06-08 09:30:00,46.06,46.37,46.06,46.23,37925.0,45.7712,46.0793,45.7712,45.9402,37925.0
2023-06-08 09:40:00,46.18,46.28,46.1,46.12,15121.0,45.8905,45.9898,45.811,45.8308,15121.0
2023-06-08 09:50:00,46.15,46.21,46.05,46.2,30379.0,45.8607,45.9203,45.7613,45.9103,30379.0
2023-06-08 10:00:00,46.21,46.42,46.2,46.39,31175.0,45.9203,46.129,45.9103,46.0992,31175.0
2023-06-08 10:10:00,46.4,46.51,46.35,46.42,33440.0,46.1091,46.2184,46.0594,46.129,33440.0
2023-06-08 10:20:00,46.43,46.6,46.42,46.56,38009.0,46.1389,46.3078,46.129,46.2681,38009.0
2023-06-08 10:30:00,46.57,46.63,46.5,46.5,38743.0,46.278,46.3376,46.2085,46.2085,38743.0
2023-06-08 10:40:00,46.51,46.52,46.42,46.47,22333.0,46.2184,46.2283,46.129,46.1787,22333.0
2023-06-08 10:50:00,46.49,46.54,46.45,46.5,23513.0,46.1985,46.2482,46.1588,46.2085,23513.0
2023-06-08 11:00:00,46.51,46.51,46.34,46.36,19693.0,46.2184,46.2184,46.0495,46.0693,19693.0
2023-06-08 11:10:00,46.34,46.42,46.34,46.38,23673.0,46.0495,46.129,46.0495,46.0892,23673.0
2023-06-08 11:20:00,46.37,46.46,46.36,46.46,16599.0,46.0793,46.1687,46.0693,46.1687,16599.0
2023-06-08 11:30:00,46.47,46.49,46.44,46.48,15656.0,46.1787,46.1985,46.1488,46.1886,15656.0
2023-06-08 11:40:00,46.49,46.54,46.45,46.46,21949.0,46.1985,46.2482,46.1588,46.1687,21949.0
2023-06-08 11:50:00,46.45,46.58,46.45,46.57,26577.0,46.1588,46.288,46.1588,46.278,26577.0
2023-06-08 12:00:00,46.57,46.63,46.51,46.63,47214.0,46.278,46.3376,46.2184,46.3376,47214.0
2023-06-08 12:10:00,46.61,46.62,46.53,46.56,58361.0,46.3178,46.3277,46.2383,46.2681,58361.0
2023-06-08 12:20:00,46.55,46.62,46.55,46.61,20089.0,46.2582,46.3277,46.2582,46.3178,20089.0
2023-06-08 12:30:00,46.63,46.67,46.57,46.58,36875.0,46.3376,46.3774,46.278,46.288,36875.0
2023-06-08 12:40:00,46.58,46.64,46.52,46.54,17264.0,46.288,46.3476,46.2283,46.2482,17264.0
2023-06-08 12:50:00,46.52,46.58,46.5,46.52,19088.0,46.2283,46.288,46.2085,46.2283,19088.0
2023-06-08 13:00:00,46.51,46.55,46.42,46.46,27104.0,46.2184,46.2582,46.129,46.1687,27104.0
2023-06-08 13:10:00,46.46,46.5,46.43,46.48,20299.0,46.1687,46.2085,46.1389,46.1886,20299.0
2023-06-08 13:20:00,46.5,46.53,46.47,46.53,13997.0,46.2085,46.2383,46.1787,46.2383,13997.0
2023-06-08 13:30:00,46.53,46.54,46.38,46.38,27054.0,46.2383,46.2482,46.0892,46.0892,27054.0
2023-06-08 13:40:00,46.36,46.39,46.3,46.36,26410.0,46.0693,46.0992,46.0097,46.0693,26410.0
2023-06-08 13:50:00,46.36,46.41,46.34,46.36,75043.0,46.0693,46.119,46.0495,46.0693,75043.0
2023-06-08 14:00:00,46.35,46.35,46.25,46.32,33967.0,46.0594,46.0594,45.96,46.0296,33967.0
2023-06-08 14:10:00,46.33,46.34,46.28,46.29,24401.0,46.0395,46.0495,45.9898,45.9998,24401.0
2023-06-08 14:20:00,46.29,46.43,46.29,46.42,26564.0,45.9998,46.1389,45.9998,46.129,26564.0
2023-06-08 14:30:00,46.43,46.47,46.4,46.46,24154.0,46.1389,46.1787,46.1091,46.1687,24154.0
2023-06-08 14:40:00,46.46,46.46,46.38,46.41,24608.0,46.1687,46.1687,46.0892,46.119,24608.0
2023-06-08 14:50:00,46.42,46.42,46.37,46.4,38758.0,46.129,46.129,46.0793,46.1091,38758.0
2023-06-08 15:00:00,46.41,46.41,46.36,46.4,31131.0,46.119,46.119,46.0693,46.1091,31131.0
2023-06-08 15:10:00,46.4,46.4,46.32,46.37,57404.0,46.1091,46.1091,46.0296,46.0793,57404.0
2023-06-08 15:20:00,46.37,46.4,46.34,46.36,45068.0,46.0793,46.1091,46.0495,46.0693,45068.0
2023-06-08 15:30:00,46.35,46.35,46.26,46.34,39282.0,46.0594,46.0594,45.97,46.0495,39282.0
2023-06-08 15:40:00,46.34,46.4,46.32,46.39,72770.0,46.0495,46.1091,46.0296,46.0992,72770.0
2023-06-08 15:50:00,46.39,46.41,46.28,46.35,169067.0,46.0992,46.119,45.9898,46.0594,169067.0
2023-06-09 09:30:00,46.52,46.55,46.27,46.35,65120.0,46.2283,46.2582,45.9799,46.0594,65120.0
2023-06-09 09:40:00,46.36,46.39,46.21,46.29,30295.0,46.0693,46.0992,45.9203,45.9998,30295.0
2023-06-09 09:50:00,46.31,46.33,46.17,46.17,20981.0,46.0197,46.0395,45.8805,45.8805,20981.0
2023-06-09 10:00:00,46.18,46.4,46.16,46.29,50584.0,45.8905,46.1091,45.8706,45.9998,50584.0
2023-06-09 10:10:00,46.32,46.32,46.12,46.18,23217.0,46.0296,46.0296,45.8308,45.8905,23217.0
2023-06-09 10:20:00,46.17,46.18,46.07,46.14,32122.0,45.8805,45.8905,45.7812,45.8507,32122.0
2023-06-09 10:30:00,46.12,46.13,46.04,46.09,29565.0,45.8308,45.8408,45.7513,45.801,29565.0
2023-06-09 10:40:00,46.09,46.23,46.04,46.23,25384.0,45.801,45.9402,45.7513,45.9402,25384.0
2023-06-09 10:50:00,46.25,46.3,46.14,46.2,33682.0,45.96,46.0097,45.8507,45.9103,33682.0
2023-06-09 11:00:00,46.2,46.25,46.12,46.2,12926.0,45.9103,45.96,45.8308,45.9103,12926.0
2023-06-09 11:10:00,46.16,46.2,46.04,46.07,18696.0,45.8706,45.9103,45.7513,45.7812,18696.0
2023-06-09 11:20:00,46.07,46.07,45.86,45.89,15914.0,45.7812,45.7812,45.5725,45.6023,15914.0
2023-06-09 11:30:00,45.89,45.89,45.72,45.8,60047.0,45.6023,45.6023,45.4334,45.5129,60047.0
2023-06-09 11:40:00,45.8,45.88,45.79,45.83,69148.0,45.5129,45.5924,45.5029,45.5427,69148.0
2023-06-09 11:50:00,45.83,45.85,45.73,45.77,20669.0,45.5427,45.5625,45.4433,45.483,20669.0
2023-06-09 12:00:00,45.76,45.83,45.75,45.77,15106.0,45.4731,45.5427,45.4632,45.483,15106.0
2023-06-09 12:10:00,45.78,45.86,45.77,45.83,16010.0,45.493,45.5725,45.483,45.5427,16010.0
2023-06-09 12:20:00,45.83,45.83,45.67,45.69,62692.0,45.5427,45.5427,45.3837,45.4035,62692.0
2023-06-09 12:30:00,45.68,45.81,45.68,45.73,25158.0,45.3936,45.5228,45.3936,45.4433,25158.0
2023-06-09 12:40:00,45.72,45.75,45.7,45.75,11895.0,45.4334,45.4632,45.4135,45.4632,11895.0
2023-06-09 12:50:00,45.75,45.84,45.75,45.84,17467.0,45.4632,45.5526,45.4632,45.5526,17467.0
2023-06-09 13:00:00,45.84,45.9,45.82,45.87,16446.0,45.5526,45.6122,45.5327,45.5824,16446.0
2023-06-09 13:10:00,45.88,45.89,45.84,45.86,11573.0,45.5924,45.6023,45.5526,45.5725,11573.0
2023-06-09 13:20:00,45.85,45.91,45.83,45.91,14412.0,45.5625,45.6222,45.5427,45.6222,14412.0
2023-06-09 13:30:00,45.9,45.95,45.89,45.95,20361.0,45.6122,45.6619,45.6023,45.6619,20361.0
2023-06-09 13:40:00,45.95,46.0,45.93,45.93,18908.0,45.6619,45.7116,45.642,45.642,18908.0
2023-06-09 13:50:00,45.94,45.97,45.9,45.96,15282.0,45.652,45.6818,45.6122,45.6718,15282.0
2023-06-09 14:00:00,45.97,45.99,45.94,45.97,23867.0,45.6818,45.7017,45.652,45.6818,23867.0
2023-06-09 14:10:00,45.98,46.05,45.97,46.05,14295.0,45.6917,45.7613,45.6818,45.7613,14295.0
2023-06-09 14:20:00,46.05,46.07,45.97,45.98,14784.0,45.7613,45.7812,45.6818,45.6917,14784.0
2023-06-09 14:30:00,45.97,46.02,45.95,45.95,17147.0,45.6818,45.7315,45.6619,45.6619,17147.0
2023-06-09 14:40:00,45.95,46.0,45.93,46.0,15056.0,45.6619,45.7116,45.642,45.7116,15056.0
2023-06-09 14:50:00,45.97,45.98,45.95,45.98,15100.0,45.6818,45.6917,45.6619,45.6917,15100.0
2023-06-09 15:00:00,45.98,46.05,45.95,45.95,25276.0,45.6917,45.7613,45.6619,45.6619,25276.0
2023-06-09 15:10:00,45.95,46.02,45.95,46.02,20069.0,45.6619,45.7315,45.6619,45.7315,20069.0
2023-06-09 15:20:00,46.02,46.04,46.0,46.02,23131.0,45.7315,45.7513,45.7116,45.7315,23131.0
2023-06-09 15:30:00,46.02,46.06,45.95,45.98,36062.0,45.7315,45.7712,45.6619,45.6917,36062.0
2023-06-09 15:40:00,45.96,46.03,45.95,45.96,35754.0,45.6718,45.7414,45.6619,45.6718,35754.0
2023-06-09 15:50:00,45.95,45.97,45.88,45.93,192510.0,45.6619,45.6818,45.5924,45.642,192510.0
2023-06-12 09:30:00,45.97,45.98,45.78,45.84,29987.0,45.6818,45.6917,45.493,45.5526,29987.0
2023-06-12 09:40:00,45.9,46.01,45.77,45.85,15027.0,45.6122,45.7215,45.483,45.5625,15027.0
2023-06-12 09:50:00,45.86,46.1,45.86,46.08,13439.0,45.5725,45.811,45.5725,45.7911,13439.0
2023-06-12 10:00:00,46.09,46.1,45.93,45.97,19801.0,45.801,45.811,45.642,45.6818,19801.0
2023-06-12 10:10:00,45.97,46.1,45.94,46.01,17459.0,45.6818,45.811,45.652,45.7215,17459.0
2023-06-12 10:20:00,46.0,46.0,45.8,45.93,15318.0,45.7116,45.7116,45.5129,45.642,15318.0
2023-06-12 10:30:00,45.91,45.91,45.72,45.73,19699.0,45.6222,45.6222,45.4334,45.4433,19699.0
2023-06-12 10:40:00,45.73,45.8,45.72,45.73,18105.0,45.4433,45.5129,45.4334,45.4433,18105.0
2023-06-12 10:50:00,45.75,45.87,45.72,45.84,34680.0,45.4632,45.5824,45.4334,45.5526,34680.0
2023-06-12 11:00:00,45.85,45.92,45.84,45.92,61701.0,45.5625,45.6321,45.5526,45.6321,61701.0
2023-06-12 11:10:00,45.91,45.95,45.89,45.95,13689.0,45.6222,45.6619,45.6023,45.6619,13689.0
2023-06-12 11:20:00,45.95,45.98,45.9,45.98,14961.0,45.6619,45.6917,45.6122,45.6917,14961.0
2023-06-12 11:30:00,45.99,46.03,45.92,45.92,17907.0,45.7017,45.7414,45.6321,45.6321,17907.0
2023-06-12 11:40:00,45.94,45.97,45.93,45.94,12343.0,45.652,45.6818,45.642,45.652,12343.0
2023-06-12 11:50:00,45.94,45.98,45.9,45.96,11002.0,45.652,45.6917,45.6122,45.6718,11002.0
2023-06-12 12:00:00,45.96,46.01,45.96,45.98,11035.0,45.6718,45.7215,45.6718,45.6917,11035.0
2023-06-12 12:10:00,45.98,46.02,45.94,45.95,14069.0,45.6917,45.7315,45.652,45.6619,14069.0
2023-06-12 12:20:00,45.94,45.98,45.91,45.92,18961.0,45.652,45.6917,45.6222,45.6321,18961.0
2023-06-12 12:30:00,45.91,46.02,45.91,46.0,12103.0,45.6222,45.7315,45.6222,45.7116,12103.0
2023-06-12 12:40:00,46.01,46.05,46.0,46.02,15507.0,45.7215,45.7613,45.7116,45.7315,15507.0
2023-06-12 12:50:00,46.01,46.07,45.99,46.04,13749.0,45.7215,45.7812,45.7017,45.7513,13749.0
2023-06-12 13:00:00,46.06,46.11,46.04,46.04,13921.0,45.7712,45.8209,45.7513,45.7513,13921.0
2023-06-12 13:10:00,46.04,46.17,46.04,46.16,64851.0,45.7513,45.8805,45.7513,45.8706,64851.0
2023-06-12 13:20:00,46.16,46.17,46.12,46.16,13016.0,45.8706,45.8805,45.8308,45.8706,13016.0
2023-06-12 13:30:00,46.14,46.14,46.09,46.13,14690.0,45.8507,45.8507,45.801,45.8408,14690.0
2023-06-12 13:40:00,46.13,46.18,46.12,46.17,19566.0,45.8408,45.8905,45.8308,45.8805,19566.0
2023-06-12 13:50:00,46.16,46.17,46.14,46.16,14202.0,45.8706,45.8805,45.8507,45.8706,14202.0
2023-06-12 14:00:00,46.17,46.19,46.13,46.16,12173.0,45.8805,45.9004,45.8408,45.8706,12173.0
2023-06-12 14:10:00,46.16,46.18,46.09,46.1,17272.0,45.8706,45.8905,45.801,45.811,17272.0
2023-06-12 14:20:00,46.11,46.11,46.06,46.07,12551.0,45.8209,45.8209,45.7712,45.7812,12551.0
2023-06-12 14:30:00,46.06,46.11,46.06,46.08,12390.0,45.7712,45.8209,45.7712,45.7911,12390.0
2023-06-12 14:40:00,46.08,46.12,46.06,46.12,12469.0,45.7911,45.8308,45.7712,45.8308,12469.0
2023-06-12 14:50:00,46.12,46.13,46.09,46.13,15816.0,45.8308,45.8408,45.801,45.8408,15816.0
2023-06-12 15:00:00,46.14,46.24,46.14,46.23,29221.0,45.8507,45.9501,45.8507,45.9402,29221.0
2023-06-12 15:10:00,46.23,46.33,46.23,46.25,27664.0,45.9402,46.0395,45.9402,45.96,27664.0
2023-06-12 15:20:00,46.25,46.28,46.21,46.26,28995.0,45.96,45.9898,45.9203,45.97,28995.0
2023-06-12 15:30:00,46.26,46.27,46.2,46.22,28366.0,45.97,45.9799,45.9103,45.9302,28366.0
2023-06-12 15:40:00,46.22,46.27,46.16,46.17,36179.0,45.9302,45.9799,45.8706,45.8805,36179.0
2023-06-12 15:50:00,46.17,46.2,46.11,46.18,165373.0,45.8805,45.9103,45.8209,45.8905,165373.0
2023-06-13 09:30:00,46.08,46.3,46.08,46.19,26416.0,45.7911,46.0097,45.7911,45.9004,26416.0
2023-06-13 09:40:00,46.19,46.2,46.07,46.13,12095.0,45.9004,45.9103,45.7812,45.8408,12095.0
2023-06-13 09:50:00,46.11,46.15,46.06,46.14,14117.0,45.8209,45.8607,45.7712,45.8507,14117.0
2023-06-13 10:00:00,46.15,46.28,46.1,46.27,28392.0,45.8607,45.9898,45.811,45.9799,28392.0
2023-06-13 10:10:00,46.27,46.29,46.18,46.23,27431.0,45.9799,45.9998,45.8905,45.9402,27431.0
2023-06-13 10:20:00,46.23,46.37,46.2,46.36,31810.0,45.9402,46.0793,45.9103,46.0693,31810.0
2023-06-13 10:30:00,46.36,46.36,46.28,46.3,15502.0,46.0693,46.0693,45.9898,46.0097,15502.0
2023-06-13 10:40:00,46.3,46.41,46.29,46.39,18218.0,46.0097,46.119,45.9998,46.0992,18218.0
2023-06-13 10:50:00,46.4,46.4,46.3,46.31,11472.0,46.1091,46.1091,46.0097,46.0197,11472.0
2023-06-13 11:00:00,46.32,46.38,46.25,46.25,13495.0,46.0296,46.0892,45.96,45.96,13495.0
2023-06-13 11:10:00,46.26,46.31,46.21,46.25,57571.0,45.97,46.0197,45.9203,45.96,57571.0
2023-06-13 11:20:00,46.25,46.34,46.24,46.32,15400.0,45.96,46.0495,45.9501,46.0296,15400.0
2023-06-13 11:30:00,46.34,46.34,46.21,46.21,12411.0,46.0495,46.0495,45.9203,45.9203,12411.0
2023-06-13 11:40:00,46.21,46.34,46.21,46.31,13424.0,45.9203,46.0495,45.9203,46.0197,13424.0
2023-06-13 11:50:00,46.31,46.39,46.31,46.37,18315.0,46.0197,46.0992,46.0197,46.0793,18315.0
2023-06-13 12:00:00,46.37,46.44,46.35,46.43,11270.0,46.0793,46.1488,46.0594,46.1389,11270.0
2023-06-13 12:10:00,46.43,46.46,46.39,46.45,11082.0,46.1389,46.1687,46.0992,46.1588,11082.0
2023-06-13 12:20:00,46.45,46.48,46.44,46.47,9807.0,46.1588,46.1886,46.1488,46.1787,9807.0
2023-06-13 12:30:00,46.46,46.48,46.41,46.41,11177.0,46.1687,46.1886,46.119,46.119,11177.0
2023-06-13 12:40:00,46.42,46.51,46.42,46.48,15312.0,46.129,46.2184,46.129,46.1886,15312.0
2023-06-13 12:50:00,46.48,46.5,46.41,46.44,17213.0,46.1886,46.2085,46.119,46.1488,17213.0
2023-06-13 13:00:00,46.42,46.44,46.34,46.36,12516.0,46.129,46.1488,46.0495,46.0693,12516.0
2023-06-13 13:10:00,46.37,46.41,46.34,46.38,14004.0,46.0793,46.119,46.0495,46.0892,14004.0
2023-06-13 13:20:00,46.38,46.43,46.37,46.4,107639.0,46.0892,46.1389,46.0793,46.1091,107639.0
2023-06-13 13:30:00,46.38,46.39,46.28,46.29,13908.0,46.0892,46.0992,45.9898,45.9998,13908.0
2023-06-13 13:40:00,46.29,46.3,46.24,46.29,23207.0,45.9998,46.0097,45.9501,45.9998,23207.0
2023-06-13 13:50:00,46.27,46.29,46.2,46.22,14526.0,45.9799,45.9998,45.9103,45.9302,14526.0
2023-06-13 14:00:00,46.22,46.27,46.17,46.21,22760.0,45.9302,45.9799,45.8805,45.9203,22760.0
2023-06-13 14:10:00,46.2,46.21,46.0,46.05,65963.0,45.9103,45.9203,45.7116,45.7613,65963.0
2023-06-13 14:20:00,46.03,46.06,45.84,45.86,59296.0,45.7414,45.7712,45.5526,45.5725,59296.0
2023-06-13 14:30:00,45.86,45.91,45.82,45.9,51326.0,45.5725,45.6222,45.5327,45.6122,51326.0
2023-06-13 14:40:00,45.91,46.09,45.89,46.04,39513.0,45.6222,45.801,45.6023,45.7513,39513.0
2023-06-13 14:50:00,46.04,46.12,46.03,46.1,17561.0,45.7513,45.8308,45.7414,45.811,17561.0
2023-06-13 15:00:00,46.1,46.17,46.09,46.15,25795.0,45.811,45.8805,45.801,45.8607,25795.0
2023-06-13 15:10:00,46.15,46.17,46.09,46.12,14553.0,45.8607,45.8805,45.801,45.8308,14553.0
2023-06-13 15:20:00,46.11,46.12,46.0,46.02,38608.0,45.8209,45.8308,45.7116,45.7315,38608.0
2023-06-13 15:30:00,46.02,46.05,45.98,46.01,51112.0,45.7315,45.7613,45.6917,45.7215,51112.0
2023-06-13 15:40:00,46.01,46.02,45.9,45.92,102437.0,45.7215,45.7315,45.6122,45.6321,102437.0
2023-06-13 15:50:00,45.93,46.01,45.85,46.01,275504.0,45.642,45.7215,45.5625,45.7215,275504.0
2023-06-14 09:30:00,46.24,46.24,45.89,45.92,45145.0,45.9501,45.9501,45.6023,45.6321,45145.0
2023-06-14 09:40:00,45.94,46.0,45.83,45.91,14502.0,45.652,45.7116,45.5427,45.6222,14502.0
2023-06-14 09:50:00,45.9,45.99,45.87,45.96,9947.0,45.6122,45.7017,45.5824,45.6718,9947.0
2023-06-14 10:00:00,45.96,46.13,45.94,46.11,36881.0,45.6718,45.8408,45.652,45.8209,36881.0
2023-06-14 10:10:00,46.09,46.12,45.96,45.96,21048.0,45.801,45.8308,45.6718,45.6718,21048.0
2023-06-14 10:20:00,45.95,46.04,45.92,45.94,20737.0,45.6619,45.7513,45.6321,45.652,20737.0
2023-06-14 10:30:00,45.91,45.92,45.7,45.76,41183.0,45.6222,45.6321,45.4135,45.4731,41183.0
2023-06-14 10:40:00,45.77,45.82,45.74,45.76,18835.0,45.483,45.5327,45.4532,45.4731,18835.0
2023-06-14 10:50:00,45.75,45.83,45.71,45.83,17868.0,45.4632,45.5427,45.4234,45.5427,17868.0
2023-06-14 11:00:00,45.82,45.82,45.7,45.7,13737.0,45.5327,45.5327,45.4135,45.4135,13737.0
2023-06-14 11:10:00,45.7,45.84,45.66,45.84,29261.0,45.4135,45.5526,45.3737,45.5526,29261.0
2023-06-14 11:20:00,45.85,45.97,45.84,45.96,22404.0,45.5625,45.6818,45.5526,45.6718,22404.0
2023-06-14 11:30:00,45.96,46.06,45.95,46.06,30913.0,45.6718,45.7712,45.6619,45.7712,30913.0
2023-06-14 11:40:00,46.05,46.11,45.97,45.97,28143.0,45.7613,45.8209,45.6818,45.6818,28143.0
2023-06-14 11:50:00,45.97,46.03,45.9,45.91,9894.0,45.6818,45.7414,45.6122,45.6222,9894.0
2023-06-14 12:00:00,45.9,45.9,45.78,45.79,10063.0,45.6122,45.6122,45.493,45.5029,10063.0
2023-06-14 12:10:00,45.79,45.84,45.76,45.84,18915.0,45.5029,45.5526,45.4731,45.5526,18915.0
2023-06-14 12:20:00,45.84,45.87,45.79,45.8,14566.0,45.5526,45.5824,45.5029,45.5129,14566.0
2023-06-14 12:30:00,45.81,45.84,45.77,45.84,9977.0,45.5228,45.5526,45.483,45.5526,9977.0
2023-06-14 12:40:00,45.84,45.89,45.82,45.88,10055.0,45.5526,45.6023,45.5327,45.5924,10055.0
2023-06-14 12:50:00,45.87,45.89,45.85,45.88,10686.0,45.5824,45.6023,45.5625,45.5924,10686.0
2023-06-14 13:00:00,45.89,45.89,45.83,45.87,9781.0,45.6023,45.6023,45.5427,45.5824,9781.0
2023-06-14 13:10:00,45.88,45.9,45.84,45.87,15582.0,45.5924,45.6122,45.5526,45.5824,15582.0
2023-06-14 13:20:00,45.87,45.88,45.82,45.84,10535.0,45.5824,45.5924,45.5327,45.5526,10535.0
2023-06-14 13:30:00,45.84,45.85,45.78,45.85,10623.0,45.5526,45.5625,45.493,45.5625,10623.0
2023-06-14 13:40:00,45.85,45.86,45.81,45.85,14713.0,45.5625,45.5725,45.5228,45.5625,14713.0
2023-06-14 13:50:00,45.87,45.97,45.86,45.96,17720.0,45.5824,45.6818,45.5725,45.6718,17720.0
2023-06-14 14:00:00,45.87,45.94,45.64,45.71,29668.0,45.5824,45.652,45.3539,45.4234,29668.0
2023-06-14 14:10:00,45.71,45.76,45.64,45.66,20038.0,45.4234,45.4731,45.3539,45.3737,20038.0
2023-06-14 14:20:00,45.66,45.72,45.56,45.66,16646.0,45.3737,45.4334,45.2744,45.3737,16646.0
2023-06-14 14:30:00,45.66,45.74,45.58,45.64,22913.0,45.3737,45.4532,45.2942,45.3539,22913.0
2023-06-14 14:40:00,45.66,45.82,45.66,45.79,16783.0,45.3737,45.5327,45.3737,45.5029,16783.0
2023-06-14 14:50:00,45.81,45.88,45.71,45.79,20576.0,45.5228,45.5924,45.4234,45.5029,20576.0
2023-06-14 15:00:00,45.8,45.99,45.8,45.95,20108.0,45.5129,45.7017,45.5129,45.6619,20108.0
2023-06-14 15:10:00,45.95,45.95,45.74,45.79,16849.0,45.6619,45.6619,45.4532,45.5029,16849.0
2023-06-14 15:20:00,45.79,45.92,45.77,45.86,21169.0,45.5029,45.6321,45.483,45.5725,21169.0
2023-06-14 15:30:00,45.85,45.89,45.78,45.87,34265.0,45.5625,45.6023,45.493,45.5824,34265.0
2023-06-14 15:40:00,45.87,45.88,45.65,45.66,50548.0,45.5824,45.5924,45.3638,45.3737,50548.0
2023-06-14 15:50:00,45.66,45.73,45.57,45.7,263220.0,45.3737,45.4433,45.2843,45.4135,263220.0
2023-06-15 09:30:00,45.59,45.74,45.59,45.74,21338.0,45.3042,45.4532,45.3042,45.4532,21338.0
2023-06-15 09:40:00,45.74,45.78,45.67,45.77,9943.0,45.4532,45.493,45.3837,45.483,9943.0
2023-06-15 09:50:00,45.78,45.8,45.68,45.74,10726.0,45.493,45.5129,45.3936,45.4532,10726.0
2023-06-15 10:00:00,45.76,45.97,45.76,45.93,16808.0,45.4731,45.6818,45.4731,45.642,16808.0
2023-06-15 10:10:00,45.93,45.97,45.81,45.83,13856.0,45.642,45.6818,45.5228,45.5427,13856.0
2023-06-15 10:20:00,45.83,45.83,45.73,45.75,11019.0,45.5427,45.5427,45.4433,45.4632,11019.0
2023-06-15 10:30:00,45.76,45.78,45.62,45.64,9698.0,45.4731,45.493,45.334,45.3539,9698.0
2023-06-15 10:40:00,45.63,45.69,45.61,45.64,8283.0,45.3439,45.4035,45.324,45.3539,8283.0
2023-06-15 10:50:00,45.59,45.64,45.54,45.64,8177.0,45.3042,45.3539,45.2545,45.3539,8177.0
2023-06-15 11:00:00,45.66,45.72,45.65,45.69,10388.0,45.3737,45.4334,45.3638,45.4035,10388.0
2023-06-15 11:10:00,45.7,45.79,45.7,45.77,8711.0,45.4135,45.5029,45.4135,45.483,8711.0
2023-06-15 11:20:00,45.77,45.91,45.76,45.91,8945.0,45.483,45.6222,45.4731,45.6222,8945.0
2023-06-15 11:30:00,45.93,45.98,45.89,45.98,15288.0,45.642,45.6917,45.6023,45.6917,15288.0
2023-06-15 11:40:00,45.99,45.99,45.76,45.76,28468.0,45.7017,45.7017,45.4731,45.4731,28468.0
2023-06-15 11:50:00,45.77,45.79,45.74,45.74,6878.0,45.483,45.5029,45.4532,45.4532,6878.0
2023-06-15 12:00:00,45.75,45.81,45.74,45.81,10131.0,45.4632,45.5228,45.4532,45.5228,10131.0
2023-06-15 12:10:00,45.8,45.84,45.79,45.83,4346.0,45.5129,45.5526,45.5029,45.5427,4346.0
2023-06-15 12:20:00,45.83,45.88,45.82,45.84,10040.0,45.5427,45.5924,45.5327,45.5526,10040.0
2023-06-15 12:30:00,45.85,45.86,45.81,45.82,3912.0,45.5625,45.5725,45.5228,45.5327,3912.0
2023-06-15 12:40:00,45.82,45.84,45.81,45.82,6107.0,45.5327,45.5526,45.5228,45.5327,6107.0
2023-06-15 12:50:00,45.82,45.83,45.79,45.8,8842.0,45.5327,45.5427,45.5029,45.5129,8842.0
2023-06-15 13:00:00,45.8,45.82,45.78,45.79,6618.0,45.5129,45.5327,45.493,45.5029,6618.0
2023-06-15 13:10:00,45.8,45.88,45.79,45.87,14640.0,45.5129,45.5924,45.5029,45.5824,14640.0
2023-06-15 13:20:00,45.88,45.91,45.87,45.9,14947.0,45.5924,45.6222,45.5824,45.6122,14947.0
2023-06-15 13:30:00,45.9,45.93,45.89,45.92,9874.0,45.6122,45.642,45.6023,45.6321,9874.0
2023-06-15 13:40:00,45.92,46.0,45.91,46.0,12248.0,45.6321,45.7116,45.6222,45.7116,12248.0
2023-06-15 13:50:00,46.0,46.03,45.95,46.03,10312.0,45.7116,45.7414,45.6619,45.7414,10312.0
2023-06-15 14:00:00,46.05,46.07,45.97,45.98,9425.0,45.7613,45.7812,45.6818,45.6917,9425.0
2023-06-15 14:10:00,45.98,46.02,45.94,45.95,10595.0,45.6917,45.7315,45.652,45.6619,10595.0
2023-06-15 14:20:00,45.97,46.03,45.94,46.02,11401.0,45.6818,45.7414,45.652,45.7315,11401.0
2023-06-15 14:30:00,46.03,46.13,46.02,46.12,8832.0,45.7414,45.8408,45.7315,45.8308,8832.0
2023-06-15 14:40:00,46.14,46.16,46.11,46.12,10294.0,45.8507,45.8706,45.8209,45.8308,10294.0
2023-06-15 14:50:00,46.11,46.25,46.1,46.22,12442.0,45.8209,45.96,45.811,45.9302,12442.0
2023-06-15 15:00:00,46.23,46.24,46.14,46.22,18436.0,45.9402,45.9501,45.8507,45.9302,18436.0
2023-06-15 15:10:00,46.22,46.29,46.19,46.2,18539.0,45.9302,45.9998,45.9004,45.9103,18539.0
2023-06-15 15:20:00,46.19,46.19,46.07,46.1,35017.0,45.9004,45.9004,45.7812,45.811,35017.0
2023-06-15 15:30:00,46.1,46.11,45.97,45.98,25629.0,45.811,45.8209,45.6818,45.6917,25629.0
2023-06-15 15:40:00,45.97,46.01,45.95,45.97,104883.0,45.6818,45.7215,45.6619,45.6818,104883.0
2023-06-15 15:50:00,45.97,46.05,45.87,46.04,342107.0,45.6818,45.7613,45.5824,45.7513,342107.0
2023-06-16 09:30:00,46.31,46.7,46.22,46.3,492426.0,46.0197,46.4072,45.9302,46.0097,492426.0
2023-06-16 09:40:00,46.33,46.46,46.28,46.34,22696.0,46.0395,46.1687,45.9898,46.0495,22696.0
2023-06-16 09:50:00,46.34,46.43,46.2,46.22,18766.0,46.0495,46.1389,45.9103,45.9302,18766.0
2023-06-16 10:00:00,46.23,46.54,46.21,46.52,24121.0,45.9402,46.2482,45.9203,46.2283,24121.0
2023-06-16 10:10:00,46.53,46.55,46.35,46.4,29954.0,46.2383,46.2582,46.0594,46.1091,29954.0
2023-06-16 10:20:00,46.38,46.53,46.38,46.53,32322.0,46.0892,46.2383,46.0892,46.2383,32322.0
2023-06-16 10:30:00,46.53,46.57,46.41,46.44,21720.0,46.2383,46.278,46.119,46.1488,21720.0
2023-06-16 10:40:00,46.43,46.43,46.29,46.3,15675.0,46.1389,46.1389,45.9998,46.0097,15675.0
2023-06-16 10:50:00,46.3,46.35,46.25,46.26,14978.0,46.0097,46.0594,45.96,45.97,14978.0
2023-06-16 11:00:00,46.25,46.25,46.12,46.16,10508.0,45.96,45.96,45.8308,45.8706,10508.0
2023-06-16 11:10:00,46.17,46.18,46.04,46.06,8738.0,45.8805,45.8905,45.7513,45.7712,8738.0
2023-06-16 11:20:00,46.05,46.1,46.01,46.09,16105.0,45.7613,45.811,45.7215,45.801,16105.0
2023-06-16 11:30:00,46.09,46.12,45.98,45.98,13034.0,45.801,45.8308,45.6917,45.6917,13034.0
2023-06-16 11:40:00,45.98,46.03,45.93,45.93,6584.0,45.6917,45.7414,45.642,45.642,6584.0
2023-06-16 11:50:00,45.94,45.98,45.88,45.97,9177.0,45.652,45.6917,45.5924,45.6818,9177.0
2023-06-16 12:00:00,45.97,46.0,45.93,45.95,10855.0,45.6818,45.7116,45.642,45.6619,10855.0
2023-06-16 12:10:00,45.94,45.98,45.93,45.97,5016.0,45.652,45.6917,45.642,45.6818,5016.0
2023-06-16 12:20:00,45.98,46.01,45.96,46.01,8423.0,45.6917,45.7215,45.6718,45.7215,8423.0
2023-06-16 12:30:00,46.0,46.01,45.98,46.01,6924.0,45.7116,45.7215,45.6917,45.7215,6924.0
2023-06-16 12:40:00,46.0,46.01,45.96,45.99,12826.0,45.7116,45.7215,45.6718,45.7017,12826.0
2023-06-16 12:50:00,46.0,46.1,46.0,46.09,23970.0,45.7116,45.811,45.7116,45.801,23970.0
2023-06-16 13:00:00,46.1,46.14,46.1,46.12,10798.0,45.811,45.8507,45.811,45.8308,10798.0
2023-06-16 13:10:00,46.13,46.13,46.07,46.08,12977.0,45.8408,45.8408,45.7812,45.7911,12977.0
2023-06-16 13:20:00,46.07,46.08,46.03,46.03,8856.0,45.7812,45.7911,45.7414,45.7414,8856.0
2023-06-16 13:30:00,46.03,46.03,45.96,45.96,7522.0,45.7414,45.7414,45.6718,45.6718,7522.0
2023-06-16 13:40:00,45.96,46.0,45.93,45.98,10433.0,45.6718,45.7116,45.642,45.6917,10433.0
2023-06-16 13:50:00,45.98,45.99,45.94,45.96,8086.0,45.6917,45.7017,45.652,45.6718,8086.0
2023-06-16 14:00:00,45.96,46.0,45.93,46.0,12216.0,45.6718,45.7116,45.642,45.7116,12216.0
2023-06-16 14:10:00,46.0,46.02,45.9,45.92,16714.0,45.7116,45.7315,45.6122,45.6321,16714.0
2023-06-16 14:20:00,45.93,45.93,45.85,45.88,13473.0,45.642,45.642,45.5625,45.5924,13473.0
2023-06-16 14:30:00,45.87,45.89,45.81,45.85,11893.0,45.5824,45.6023,45.5228,45.5625,11893.0
2023-06-16 14:40:00,45.85,45.86,45.82,45.83,14092.0,45.5625,45.5725,45.5327,45.5427,14092.0
2023-06-16 14:50:00,45.83,45.9,45.82,45.9,14053.0,45.5427,45.6122,45.5327,45.6122,14053.0
2023-06-16 15:00:00,45.9,45.9,45.8,45.84,55871.0,45.6122,45.6122,45.5129,45.5526,55871.0
2023-06-16 15:10:00,45.84,45.89,45.84,45.89,31731.0,45.5526,45.6023,45.5526,45.6023,31731.0
2023-06-16 15:20:00,45.9,45.93,45.84,45.87,17234.0,45.6122,45.642,45.5526,45.5824,17234.0
2023-06-16 15:30:00,45.87,45.96,45.86,45.96,29735.0,45.5824,45.6718,45.5725,45.6718,29735.0
2023-06-16 15:40:00,45.96,45.96,45.86,45.93,69574.0,45.6718,45.6718,45.5725,45.642,69574.0
2023-06-16 15:50:00,45.93,46.01,45.91,45.98,185740.0,45.642,45.7215,45.6222,45.6917,185740.0
2023-06-20 09:30:00,45.95,46.38,45.95,46.33,70626.0,45.6619,46.0892,45.6619,46.0395,70626.0
2023-06-20 09:40:00,46.34,46.82,46.28,46.69,151940.0,46.0495,46.5265,45.9898,46.3973,151940.0
2023-06-20 09:50:00,46.69,46.78,46.53,46.59,49054.0,46.3973,46.4867,46.2383,46.2979,49054.0
2023-06-20 10:00:00,46.59,46.59,46.37,46.44,53650.0,46.2979,46.2979,46.0793,46.1488,53650.0
2023-06-20 10:10:00,46.45,46.55,46.35,46.36,40291.0,46.1588,46.2582,46.0594,46.0693,40291.0
2023-06-20 10:20:00,46.35,46.39,46.22,46.26,25205.0,46.0594,46.0992,45.9302,45.97,25205.0
2023-06-20 10:30:00,46.28,46.3,46.19,46.25,24834.0,45.9898,46.0097,45.9004,45.96,24834.0
2023-06-20 10:40:00,46.25,46.55,46.24,46.55,55442.0,45.96,46.2582,45.9501,46.2582,55442.0
2023-06-20 10:50:00,46.54,46.59,46.52,46.55,30227.0,46.2482,46.2979,46.2283,46.2582,30227.0
2023-06-20 11:00:00,46.55,46.71,46.55,46.68,60311.0,46.2582,46.4171,46.2582,46.3873,60311.0
2023-06-20 11:10:00,46.67,46.74,46.58,46.61,47826.0,46.3774,46.447,46.288,46.3178,47826.0
2023-06-20 11:20:00,46.61,46.67,46.59,46.67,32443.0,46.3178,46.3774,46.2979,46.3774,32443.0
2023-06-20 11:30:00,46.66,46.68,46.57,46.64,36149.0,46.3675,46.3873,46.278,46.3476,36149.0
2023-06-20 11:40:00,46.65,46.7,46.57,46.69,117060.0,46.3575,46.4072,46.278,46.3973,117060.0
2023-06-20 11:50:00,46.69,46.79,46.66,46.79,53550.0,46.3973,46.4966,46.3675,46.4966,53550.0
2023-06-20 12:00:00,46.77,46.77,46.69,46.71,49528.0,46.4768,46.4768,46.3973,46.4171,49528.0
2023-06-20 12:10:00,46.7,46.8,46.68,46.69,100470.0,46.4072,46.5066,46.3873,46.3973,100470.0
2023-06-20 12:20:00,46.69,46.81,46.69,46.77,94644.0,46.3973,46.5165,46.3973,46.4768,94644.0
2023-06-20 12:30:00,46.78,46.87,46.74,46.82,24421.0,46.4867,46.5761,46.447,46.5265,24421.0
2023-06-20 12:40:00,46.82,46.88,46.8,46.8,16590.0,46.5265,46.5861,46.5066,46.5066,16590.0
2023-06-20 12:50:00,46.8,46.81,46.72,46.76,20162.0,46.5066,46.5165,46.4271,46.4668,20162.0
2023-06-20 13:00:00,46.78,46.8,46.68,46.69,36866.0,46.4867,46.5066,46.3873,46.3973,36866.0
2023-06-20 13:10:00,46.7,46.71,46.67,46.7,35453.0,46.4072,46.4171,46.3774,46.4072,35453.0
2023-06-20 13:20:00,46.7,46.7,46.59,46.62,98759.0,46.4072,46.4072,46.2979,46.3277,98759.0
2023-06-20 13:30:00,46.63,46.63,46.46,46.47,34074.0,46.3376,46.3376,46.1687,46.1787,34074.0
2023-06-20 13:40:00,46.46,46.57,46.38,46.5,182605.0,46.1687,46.278,46.0892,46.2085,182605.0
2023-06-20 13:50:00,46.5,46.53,46.38,46.51,61809.0,46.2085,46.2383,46.0892,46.2184,61809.0
2023-06-20 14:00:00,46.51,46.58,46.49,46.49,26066.0,46.2184,46.288,46.1985,46.1985,26066.0
2023-06-20 14:10:00,46.5,46.5,46.41,46.44,31231.0,46.2085,46.2085,46.119,46.1488,31231.0
2023-06-20 14:20:00,46.45,46.49,46.42,46.47,45526.0,46.1588,46.1985,46.129,46.1787,45526.0
2023-06-20 14:30:00,46.47,46.47,46.4,46.45,32213.0,46.1787,46.1787,46.1091,46.1588,32213.0
2023-06-20 14:40:00,46.45,46.47,46.39,46.47,21316.0,46.1588,46.1787,46.0992,46.1787,21316.0
2023-06-20 14:50:00,46.47,46.48,46.44,46.46,16624.0,46.1787,46.1886,46.1488,46.1687,16624.0
2023-06-20 15:00:00,46.46,46.51,46.45,46.51,21716.0,46.1687,46.2184,46.1588,46.2184,21716.0
2023-06-20 15:10:00,46.52,46.56,46.47,46.48,23024.0,46.2283,46.2681,46.1787,46.1886,23024.0
2023-06-20 15:20:00,46.48,46.54,46.46,46.53,32656.0,46.1886,46.2482,46.1687,46.2383,32656.0
2023-06-20 15:30:00,46.53,46.54,46.41,46.52,45761.0,46.2383,46.2482,46.119,46.2283,45761.0
2023-06-20 15:40:00,46.51,46.58,46.46,46.57,49629.0,46.2184,46.288,46.1687,46.278,49629.0
2023-06-20 15:50:00,46.57,46.61,46.54,46.58,187861.0,46.278,46.3178,46.2482,46.288,187861.0
2023-06-21 09:30:00,46.62,46.64,46.4,46.55,33860.0,46.3277,46.3476,46.1091,46.2582,33860.0
2023-06-21 09:40:00,46.55,46.76,46.5,46.76,17292.0,46.2582,46.4668,46.2085,46.4668,17292.0
2023-06-21 09:50:00,46.78,46.86,46.74,46.86,78857.0,46.4867,46.5662,46.447,46.5662,78857.0
2023-06-21 10:00:00,46.9,47.05,46.89,47.05,38806.0,46.606,46.755,46.596,46.755,38806.0
2023-06-21 10:10:00,47.06,47.2,47.03,47.18,26643.0,46.765,46.9041,46.7351,46.8842,26643.0
2023-06-21 10:20:00,47.18,47.2,47.04,47.08,23601.0,46.8842,46.9041,46.7451,46.7848,23601.0
2023-06-21 10:30:00,47.09,47.16,47.08,47.12,9410.0,46.7948,46.8643,46.7848,46.8246,9410.0
2023-06-21 10:40:00,47.12,47.13,47.0,47.0,10298.0,46.8246,46.8345,46.7053,46.7053,10298.0
2023-06-21 10:50:00,46.99,47.1,46.94,47.09,10807.0,46.6954,46.8047,46.6457,46.7948,10807.0
2023-06-21 11:00:00,47.11,47.13,46.92,46.93,62432.0,46.8146,46.8345,46.6258,46.6358,62432.0
2023-06-21 11:10:00,46.94,46.97,46.83,46.87,51970.0,46.6457,46.6755,46.5364,46.5761,51970.0
2023-06-21 11:20:00,46.87,46.92,46.84,46.9,110367.0,46.5761,46.6258,46.5463,46.606,110367.0
2023-06-21 11:30:00,46.9,47.0,46.84,46.97,46699.0,46.606,46.7053,46.5463,46.6755,46699.0
2023-06-21 11:40:00,46.96,47.1,46.93,47.05,54381.0,46.6656,46.8047,46.6358,46.755,54381.0
2023-06-21 11:50:00,47.06,47.06,46.96,46.98,27836.0,46.765,46.765,46.6656,46.6855,27836.0
2023-06-21 12:00:00,46.98,47.06,46.96,47.05,16102.0,46.6855,46.765,46.6656,46.755,16102.0
2023-06-21 12:10:00,47.05,47.11,47.04,47.05,17762.0,46.755,46.8146,46.7451,46.755,17762.0
2023-06-21 12:20:00,47.04,47.04,46.96,46.99,78288.0,46.7451,46.7451,46.6656,46.6954,78288.0
2023-06-21 12:30:00,46.99,47.04,46.92,46.98,30449.0,46.6954,46.7451,46.6258,46.6855,30449.0
2023-06-21 12:40:00,46.98,47.02,46.95,46.98,7168.0,46.6855,46.7252,46.6556,46.6855,7168.0
2023-06-21 12:50:00,46.98,46.99,46.93,46.94,10923.0,46.6855,46.6954,46.6358,46.6457,10923.0
2023-06-21 13:00:00,46.93,46.96,46.88,46.94,14619.0,46.6358,46.6656,46.5861,46.6457,14619.0
2023-06-21 13:10:00,46.94,47.01,46.94,47.01,8732.0,46.6457,46.7153,46.6457,46.7153,8732.0
2023-06-21 13:20:00,47.01,47.04,46.95,46.95,30282.0,46.7153,46.7451,46.6556,46.6556,30282.0
2023-06-21 13:30:00,46.95,47.01,46.94,46.94,18241.0,46.6556,46.7153,46.6457,46.6457,18241.0
2023-06-21 13:40:00,46.94,46.99,46.94,46.96,15811.0,46.6457,46.6954,46.6457,46.6656,15811.0
2023-06-21 13:50:00,46.94,47.09,46.93,47.07,69740.0,46.6457,46.7948,46.6358,46.7749,69740.0
2023-06-21 14:00:00,47.06,47.16,47.06,47.16,14344.0,46.765,46.8643,46.765,46.8643,14344.0
2023-06-21 14:10:00,47.16,47.24,47.15,47.24,30507.0,46.8643,46.9438,46.8544,46.9438,30507.0
2023-06-21 14:20:00,47.25,47.29,47.24,47.29,17758.0,46.9538,46.9935,46.9438,46.9935,17758.0
2023-06-21 14:30:00,47.29,47.31,47.22,47.25,43444.0,46.9935,47.0134,46.9239,46.9538,43444.0
2023-06-21 14:40:00,47.23,47.27,47.2,47.23,13104.0,46.9339,46.9736,46.9041,46.9339,13104.0
2023-06-21 14:50:00,47.24,47.25,47.18,47.18,17088.0,46.9438,46.9538,46.8842,46.8842,17088.0
2023-06-21 15:00:00,47.19,47.19,47.07,47.08,29345.0,46.8941,46.8941,46.7749,46.7848,29345.0
2023-06-21 15:10:00,47.09,47.14,47.08,47.11,42494.0,46.7948,46.8445,46.7848,46.8146,42494.0
2023-06-21 15:20:00,47.11,47.12,47.05,47.09,37981.0,46.8146,46.8246,46.755,46.7948,37981.0
2023-06-21 15:30:00,47.09,47.11,47.04,47.06,42814.0,46.7948,46.8146,46.7451,46.765,42814.0
2023-06-21 15:40:00,47.05,47.23,47.05,47.21,93136.0,46.755,46.9339,46.755,46.914,93136.0
2023-06-21 15:50:00,47.21,47.24,47.09,47.17,240178.0,46.914,46.9438,46.7948,46.8743,240178.0
2023-06-22 09:30:00,46.87,46.97,46.23,46.25,77737.0,46.5761,46.6755,45.9402,45.96,77737.0
2023-06-22 09:40:00,46.23,46.44,46.17,46.33,51814.0,45.9402,46.1488,45.8805,46.0395,51814.0
2023-06-22 09:50:00,46.33,46.61,46.32,46.52,44028.0,46.0395,46.3178,46.0296,46.2283,44028.0
2023-06-22 10:00:00,46.51,46.55,46.39,46.53,38871.0,46.2184,46.2582,46.0992,46.2383,38871.0
2023-06-22 10:10:00,46.52,46.54,46.42,46.43,27862.0,46.2283,46.2482,46.129,46.1389,27862.0
2023-06-22 10:20:00,46.43,46.58,46.39,46.54,16487.0,46.1389,46.288,46.0992,46.2482,16487.0
2023-06-22 10:30:00,46.55,46.62,46.5,46.61,39843.0,46.2582,46.3277,46.2085,46.3178,39843.0
2023-06-22 10:40:00,46.61,46.62,46.45,46.48,32986.0,46.3178,46.3277,46.1588,46.1886,32986.0
2023-06-22 10:50:00,46.47,46.56,46.47,46.5,28178.0,46.1787,46.2681,46.1787,46.2085,28178.0
2023-06-22 11:00:00,46.51,46.56,46.45,46.45,23250.0,46.2184,46.2681,46.1588,46.1588,23250.0
2023-06-22 11:10:00,46.47,46.54,46.37,46.54,70847.0,46.1787,46.2482,46.0793,46.2482,70847.0
2023-06-22 11:20:00,46.55,46.56,46.35,46.47,92966.0,46.2582,46.2681,46.0594,46.1787,92966.0
2023-06-22 11:30:00,46.47,46.66,46.47,46.57,43304.0,46.1787,46.3675,46.1787,46.278,43304.0
2023-06-22 11:40:00,46.58,46.63,46.5,46.5,25773.0,46.288,46.3376,46.2085,46.2085,25773.0
2023-06-22 11:50:00,46.5,46.54,46.47,46.48,58122.0,46.2085,46.2482,46.1787,46.1886,58122.0
2023-06-22 12:00:00,46.48,46.54,46.4,46.41,59782.0,46.1886,46.2482,46.1091,46.119,59782.0
2023-06-22 12:10:00,46.43,46.54,46.38,46.44,40328.0,46.1389,46.2482,46.0892,46.1488,40328.0
2023-06-22 12:20:00,46.44,46.54,46.43,46.45,25998.0,46.1488,46.2482,46.1389,46.1588,25998.0
2023-06-22 12:30:00,46.45,46.49,46.42,46.43,15522.0,46.1588,46.1985,46.129,46.1389,15522.0
2023-06-22 12:40:00,46.44,46.48,46.41,46.46,23981.0,46.1488,46.1886,46.119,46.1687,23981.0
2023-06-22 12:50:00,46.45,46.45,46.29,46.37,48797.0,46.1588,46.1588,45.9998,46.0793,48797.0
2023-06-22 13:00:00,46.36,46.36,46.22,46.22,43507.0,46.0693,46.0693,45.9302,45.9302,43507.0
2023-06-22 13:10:00,46.22,46.25,46.19,46.2,37516.0,45.9302,45.96,45.9004,45.9103,37516.0
2023-06-22 13:20:00,46.2,46.32,46.19,46.26,33726.0,45.9103,46.0296,45.9004,45.97,33726.0
2023-06-22 13:30:00,46.25,46.36,46.24,46.34,53151.0,45.96,46.0693,45.9501,46.0495,53151.0
2023-06-22 13:40:00,46.33,46.4,46.32,46.36,26403.0,46.0395,46.1091,46.0296,46.0693,26403.0
2023-06-22 13:50:00,46.37,46.45,46.36,46.43,31166.0,46.0793,46.1588,46.0693,46.1389,31166.0
2023-06-22 14:00:00,46.43,46.46,46.38,46.46,41388.0,46.1389,46.1687,46.0892,46.1687,41388.0
2023-06-22 14:10:00,46.46,46.51,46.44,46.48,37052.0,46.1687,46.2184,46.1488,46.1886,37052.0
2023-06-22 14:20:00,46.48,46.61,46.47,46.61,41365.0,46.1886,46.3178,46.1787,46.3178,41365.0
2023-06-22 14:30:00,46.6,46.6,46.53,46.55,37389.0,46.3078,46.3078,46.2383,46.2582,37389.0
2023-06-22 14:40:00,46.56,46.56,46.48,46.49,27006.0,46.2681,46.2681,46.1886,46.1985,27006.0
2023-06-22 14:50:00,46.48,46.49,46.44,46.48,21433.0,46.1886,46.1985,46.1488,46.1886,21433.0
2023-06-22 15:00:00,46.48,46.52,46.45,46.46,32092.0,46.1886,46.2283,46.1588,46.1687,32092.0
2023-06-22 15:10:00,46.46,46.53,46.44,46.45,77285.0,46.1687,46.2383,46.1488,46.1588,77285.0
2023-06-22 15:20:00,46.45,46.47,46.41,46.43,38351.0,46.1588,46.1787,46.119,46.1389,38351.0
2023-06-22 15:30:00,46.43,46.48,46.4,46.47,66746.0,46.1389,46.1886,46.1091,46.1787,66746.0
2023-06-22 15:40:00,46.48,46.56,46.46,46.56,75989.0,46.1886,46.2681,46.1687,46.2681,75989.0
2023-06-22 15:50:00,46.56,46.59,46.48,46.56,271942.0,46.2681,46.2979,46.1886,46.2681,271942.0
2023-06-23 09:30:00,46.1,46.18,45.96,46.16,43510.0,45.811,45.8905,45.6718,45.8706,43510.0
2023-06-23 09:40:00,46.15,46.29,46.15,46.23,10043.0,45.8607,45.9998,45.8607,45.9402,10043.0
2023-06-23 09:50:00,46.23,46.31,46.15,46.18,13517.0,45.9402,46.0197,45.8607,45.8905,13517.0
2023-06-23 10:00:00,46.19,46.37,46.17,46.33,64687.0,45.9004,46.0793,45.8805,46.0395,64687.0
2023-06-23 10:10:00,46.31,46.36,46.23,46.31,20890.0,46.0197,46.0693,45.9402,46.0197,20890.0
2023-06-23 10:20:00,46.29,46.42,46.29,46.4,26919.0,45.9998,46.129,45.9998,46.1091,26919.0
2023-06-23 10:30:00,46.41,46.46,46.37,46.46,30606.0,46.119,46.1687,46.0793,46.1687,30606.0
2023-06-23 10:40:00,46.47,46.49,46.4,46.42,24042.0,46.1787,46.1985,46.1091,46.129,24042.0
2023-06-23 10:50:00,46.44,46.47,46.36,46.4,22948.0,46.1488,46.1787,46.0693,46.1091,22948.0
2023-06-23 11:00:00,46.41,46.45,46.38,46.38,26466.0,46.119,46.1588,46.0892,46.0892,26466.0
2023-06-23 11:10:00,46.4,46.41,46.33,46.34,30078.0,46.1091,46.119,46.0395,46.0495,30078.0
2023-06-23 11:20:00,46.36,46.39,46.33,46.37,27317.0,46.0693,46.0992,46.0395,46.0793,27317.0
2023-06-23 11:30:00,46.36,46.5,46.36,46.49,34396.0,46.0693,46.2085,46.0693,46.1985,34396.0
2023-06-23 11:40:00,46.5,46.54,46.47,46.51,24952.0,46.2085,46.2482,46.1787,46.2184,24952.0
2023-06-23 11:50:00,46.51,46.52,46.4,46.52,23078.0,46.2184,46.2283,46.1091,46.2283,23078.0
2023-06-23 12:00:00,46.53,46.55,46.48,46.55,26904.0,46.2383,46.2582,46.1886,46.2582,26904.0
2023-06-23 12:10:00,46.55,46.58,46.51,46.57,28583.0,46.2582,46.288,46.2184,46.278,28583.0
2023-06-23 12:20:00,46.57,46.63,46.56,46.57,20928.0,46.278,46.3376,46.2681,46.278,20928.0
2023-06-23 12:30:00,46.54,46.54,46.45,46.5,115405.0,46.2482,46.2482,46.1588,46.2085,115405.0
2023-06-23 12:40:00,46.48,46.48,46.38,46.45,32296.0,46.1886,46.1886,46.0892,46.1588,32296.0
2023-06-23 12:50:00,46.44,46.47,46.38,46.43,23876.0,46.1488,46.1787,46.0892,46.1389,23876.0
2023-06-23 13:00:00,46.44,46.44,46.37,46.42,22444.0,46.1488,46.1488,46.0793,46.129,22444.0
2023-06-23 13:10:00,46.42,46.51,46.42,46.49,10715.0,46.129,46.2184,46.129,46.1985,10715.0
2023-06-23 13:20:00,46.49,46.54,46.47,46.51,21197.0,46.1985,46.2482,46.1787,46.2184,21197.0
2023-06-23 13:30:00,46.52,46.53,46.44,46.46,26229.0,46.2283,46.2383,46.1488,46.1687,26229.0
2023-06-23 13:40:00,46.46,46.49,46.44,46.47,22451.0,46.1687,46.1985,46.1488,46.1787,22451.0
2023-06-23 13:50:00,46.46,46.46,46.34,46.34,44793.0,46.1687,46.1687,46.0495,46.0495,44793.0
2023-06-23 14:00:00,46.34,46.35,46.28,46.3,44365.0,46.0495,46.0594,45.9898,46.0097,44365.0
2023-06-23 14:10:00,46.3,46.32,46.22,46.22,29731.0,46.0097,46.0296,45.9302,45.9302,29731.0
2023-06-23 14:20:00,46.23,46.25,46.19,46.21,17627.0,45.9402,45.96,45.9004,45.9203,17627.0
2023-06-23 14:30:00,46.2,46.22,46.14,46.17,22388.0,45.9103,45.9302,45.8507,45.8805,22388.0
2023-06-23 14:40:00,46.15,46.19,46.11,46.17,35777.0,45.8607,45.9004,45.8209,45.8805,35777.0
2023-06-23 14:50:00,46.17,46.26,46.14,46.19,67538.0,45.8805,45.97,45.8507,45.9004,67538.0
2023-06-23 15:00:00,46.18,46.2,46.13,46.19,25089.0,45.8905,45.9103,45.8408,45.9004,25089.0
2023-06-23 15:10:00,46.19,46.21,46.11,46.16,41399.0,45.9004,45.9203,45.8209,45.8706,41399.0
2023-06-23 15:20:00,46.16,46.16,46.07,46.09,41194.0,45.8706,45.8706,45.7812,45.801,41194.0
2023-06-23 15:30:00,46.09,46.15,46.09,46.11,45504.0,45.801,45.8607,45.801,45.8209,45504.0
2023-06-23 15:40:00,46.11,46.21,46.08,46.18,156215.0,45.8209,45.9203,45.7911,45.8905,156215.0
2023-06-23 15:50:00,46.18,46.38,46.08,46.34,396463.0,45.8905,46.0892,45.7911,46.0495,396463.0
2023-06-26 09:30:00,46.53,46.62,46.44,46.53,35508.0,46.2383,46.3277,46.1488,46.2383,35508.0
2023-06-26 09:40:00,46.56,46.74,46.54,46.67,93085.0,46.2681,46.447,46.2482,46.3774,93085.0
2023-06-26 09:50:00,46.65,46.74,46.63,46.69,70155.0,46.3575,46.447,46.3376,46.3973,70155.0
2023-06-26 10:00:00,46.68,46.74,46.62,46.71,82833.0,46.3873,46.447,46.3277,46.4171,82833.0
2023-06-26 10:10:00,46.72,46.72,46.62,46.64,15279.0,46.4271,46.4271,46.3277,46.3476,15279.0
2023-06-26 10:20:00,46.63,46.7,46.61,46.64,16514.0,46.3376,46.4072,46.3178,46.3476,16514.0
2023-06-26 10:30:00,46.64,46.64,46.55,46.56,19901.0,46.3476,46.3476,46.2582,46.2681,19901.0
2023-06-26 10:40:00,46.56,46.61,46.53,46.61,14548.0,46.2681,46.3178,46.2383,46.3178,14548.0
2023-06-26 10:50:00,46.63,46.67,46.59,46.63,10116.0,46.3376,46.3774,46.2979,46.3376,10116.0
2023-06-26 11:00:00,46.62,46.62,46.54,46.61,14270.0,46.3277,46.3277,46.2482,46.3178,14270.0
2023-06-26 11:10:00,46.62,46.64,46.57,46.62,13822.0,46.3277,46.3476,46.278,46.3277,13822.0
2023-06-26 11:20:00,46.61,46.63,46.57,46.59,21793.0,46.3178,46.3376,46.278,46.2979,21793.0
2023-06-26 11:30:00,46.6,46.63,46.58,46.6,11444.0,46.3078,46.3376,46.288,46.3078,11444.0
2023-06-26 11:40:00,46.6,46.65,46.57,46.63,14528.0,46.3078,46.3575,46.278,46.3376,14528.0
2023-06-26 11:50:00,46.63,46.69,46.62,46.65,8350.0,46.3376,46.3973,46.3277,46.3575,8350.0
2023-06-26 12:00:00,46.65,46.68,46.61,46.61,5950.0,46.3575,46.3873,46.3178,46.3178,5950.0
2023-06-26 12:10:00,46.61,46.7,46.6,46.66,20896.0,46.3178,46.4072,46.3078,46.3675,20896.0
2023-06-26 12:20:00,46.67,46.71,46.67,46.7,12935.0,46.3774,46.4171,46.3774,46.4072,12935.0
2023-06-26 12:30:00,46.69,46.7,46.65,46.68,23647.0,46.3973,46.4072,46.3575,46.3873,23647.0
2023-06-26 12:40:00,46.67,46.7,46.63,46.69,27559.0,46.3774,46.4072,46.3376,46.3973,27559.0
2023-06-26 12:50:00,46.69,46.73,46.69,46.73,13474.0,46.3973,46.437,46.3973,46.437,13474.0
2023-06-26 13:00:00,46.73,46.75,46.71,46.74,23743.0,46.437,46.4569,46.4171,46.447,23743.0
2023-06-26 13:10:00,46.75,46.78,46.73,46.78,17811.0,46.4569,46.4867,46.437,46.4867,17811.0
2023-06-26 13:20:00,46.78,46.81,46.75,46.8,23751.0,46.4867,46.5165,46.4569,46.5066,23751.0
2023-06-26 13:30:00,46.8,46.8,46.72,46.77,43062.0,46.5066,46.5066,46.4271,46.4768,43062.0
2023-06-26 13:40:00,46.78,46.79,46.74,46.76,38410.0,46.4867,46.4966,46.447,46.4668,38410.0
2023-06-26 13:50:00,46.76,46.77,46.71,46.73,20100.0,46.4668,46.4768,46.4171,46.437,20100.0
2023-06-26 14:00:00,46.72,46.75,46.7,46.72,30229.0,46.4271,46.4569,46.4072,46.4271,30229.0
2023-06-26 14:10:00,46.72,46.74,46.67,46.68,12260.0,46.4271,46.447,46.3774,46.3873,12260.0
2023-06-26 14:20:00,46.68,46.73,46.65,46.72,40259.0,46.3873,46.437,46.3575,46.4271,40259.0
2023-06-26 14:30:00,46.73,46.8,46.72,46.77,23559.0,46.437,46.5066,46.4271,46.4768,23559.0
2023-06-26 14:40:00,46.78,46.79,46.72,46.73,22798.0,46.4867,46.4966,46.4271,46.437,22798.0
2023-06-26 14:50:00,46.73,46.74,46.69,46.74,32194.0,46.437,46.447,46.3973,46.447,32194.0
2023-06-26 15:00:00,46.74,46.79,46.73,46.79,17129.0,46.447,46.4966,46.437,46.4966,17129.0
2023-06-26 15:10:00,46.78,46.8,46.75,46.78,30470.0,46.4867,46.5066,46.4569,46.4867,30470.0
2023-06-26 15:20:00,46.77,46.8,46.73,46.73,21095.0,46.4768,46.5066,46.437,46.437,21095.0
2023-06-26 15:30:00,46.72,46.81,46.72,46.8,28638.0,46.4271,46.5165,46.4271,46.5066,28638.0
2023-06-26 15:40:00,46.8,46.8,46.68,46.7,42844.0,46.5066,46.5066,46.3873,46.4072,42844.0
2023-06-26 15:50:00,46.7,46.71,46.65,46.67,226851.0,46.4072,46.4171,46.3575,46.3774,226851.0
2023-06-27 09:30:00,46.77,46.96,46.71,46.95,24887.0,46.4768,46.6656,46.4171,46.6556,24887.0
2023-06-27 09:40:00,46.94,47.05,46.73,46.73,43225.0,46.6457,46.755,46.437,46.437,43225.0
2023-06-27 09:50:00,46.74,46.96,46.73,46.96,31829.0,46.447,46.6656,46.437,46.6656,31829.0
2023-06-27 10:00:00,46.97,47.05,46.9,47.05,6604.0,46.6755,46.755,46.606,46.755,6604.0
2023-06-27 10:10:00,47.04,47.11,46.96,47.08,15774.0,46.7451,46.8146,46.6656,46.7848,15774.0
2023-06-27 10:20:00,47.06,47.12,47.05,47.09,12420.0,46.765,46.8246,46.755,46.7948,12420.0
2023-06-27 10:30:00,47.1,47.18,47.1,47.17,14743.0,46.8047,46.8842,46.8047,46.8743,14743.0
2023-06-27 10:40:00,47.18,47.24,47.14,47.22,16802.0,46.8842,46.9438,46.8445,46.9239,16802.0
2023-06-27 10:50:00,47.22,47.23,47.17,47.22,18666.0,46.9239,46.9339,46.8743,46.9239,18666.0
2023-06-27 11:00:00,47.23,47.3,47.23,47.3,15123.0,46.9339,47.0034,46.9339,47.0034,15123.0
2023-06-27 11:10:00,47.29,47.33,47.26,47.32,23837.0,46.9935,47.0333,46.9637,47.0233,23837.0
2023-06-27 11:20:00,47.32,47.42,47.31,47.39,57909.0,47.0233,47.1227,47.0134,47.0929,57909.0
2023-06-27 11:30:00,47.4,47.63,47.39,47.56,168518.0,47.1028,47.3314,47.0929,47.2618,168518.0
2023-06-27 11:40:00,47.57,47.59,47.51,47.55,130278.0,47.2718,47.2916,47.2121,47.2519,130278.0
2023-06-27 11:50:00,47.55,47.75,47.53,47.72,79784.0,47.2519,47.4506,47.232,47.4208,79784.0
2023-06-27 12:00:00,47.71,47.73,47.63,47.68,41884.0,47.4109,47.4308,47.3314,47.3811,41884.0
2023-06-27 12:10:00,47.68,47.69,47.62,47.64,34227.0,47.3811,47.391,47.3214,47.3413,34227.0
2023-06-27 12:20:00,47.64,47.72,47.61,47.69,23179.0,47.3413,47.4208,47.3115,47.391,23179.0
2023-06-27 12:30:00,47.68,47.82,47.67,47.82,29492.0,47.3811,47.5202,47.3711,47.5202,29492.0
2023-06-27 12:40:00,47.82,47.89,47.76,47.8,64180.0,47.5202,47.5897,47.4606,47.5003,64180.0
2023-06-27 12:50:00,47.8,47.82,47.74,47.77,27062.0,47.5003,47.5202,47.4407,47.4705,27062.0
2023-06-27 13:00:00,47.77,47.81,47.73,47.77,30574.0,47.4705,47.5103,47.4308,47.4705,30574.0
2023-06-27 13:10:00,47.76,47.79,47.73,47.79,20479.0,47.4606,47.4904,47.4308,47.4904,20479.0
2023-06-27 13:20:00,47.79,47.89,47.79,47.86,33607.0,47.4904,47.5897,47.4904,47.5599,33607.0
2023-06-27 13:30:00,47.85,47.89,47.8,47.85,28441.0,47.55,47.5897,47.5003,47.55,28441.0
2023-06-27 13:40:00,47.86,47.96,47.85,47.96,38182.0,47.5599,47.6593,47.55,47.6593,38182.0
2023-06-27 13:50:00,47.96,47.96,47.89,47.91,29896.0,47.6593,47.6593,47.5897,47.6096,29896.0
2023-06-27 14:00:00,47.91,47.95,47.87,47.91,29491.0,47.6096,47.6494,47.5699,47.6096,29491.0
2023-06-27 14:10:00,47.9,47.94,47.88,47.94,21884.0,47.5997,47.6394,47.5798,47.6394,21884.0
2023-06-27 14:20:00,47.93,47.99,47.93,47.98,37195.0,47.6295,47.6891,47.6295,47.6792,37195.0
2023-06-27 14:30:00,47.98,48.02,47.97,48.02,140173.0,47.6792,47.7189,47.6692,47.7189,140173.0
2023-06-27 14:40:00,48.01,48.06,48.0,48.03,40980.0,47.709,47.7587,47.6991,47.7289,40980.0
2023-06-27 14:50:00,48.04,48.04,48.01,48.01,20048.0,47.7388,47.7388,47.709,47.709,20048.0
2023-06-27 15:00:00,48.02,48.04,47.95,47.99,39995.0,47.7189,47.7388,47.6494,47.6891,39995.0
2023-06-27 15:10:00,47.99,47.99,47.92,47.94,38877.0,47.6891,47.6891,47.6196,47.6394,38877.0
2023-06-27 15:20:00,47.95,48.03,47.94,48.0,32825.0,47.6494,47.7289,47.6394,47.6991,32825.0
2023-06-27 15:30:00,48.01,48.02,47.96,48.02,51479.0,47.709,47.7189,47.6593,47.7189,51479.0
2023-06-27 15:40:00,48.02,48.05,47.97,48.05,82303.0,47.7189,47.7487,47.6692,47.7487,82303.0
2023-06-27 15:50:00,48.05,48.14,47.99,48.08,514275.0,47.7487,47.8382,47.6891,47.7786,514275.0
2023-06-28 09:30:00,48.18,48.19,48.0,48.05,41633.0,47.8779,47.8879,47.6991,47.7487,41633.0
2023-06-28 09:40:00,48.07,48.16,48.03,48.07,19115.0,47.7686,47.8581,47.7289,47.7686,19115.0
2023-06-28 09:50:00,48.06,48.14,48.01,48.14,22246.0,47.7587,47.8382,47.709,47.8382,22246.0
2023-06-28 10:00:00,48.13,48.25,48.09,48.25,21064.0,47.8282,47.9475,47.7885,47.9475,21064.0
2023-06-28 10:10:00,48.26,48.33,48.24,48.3,24094.0,47.9574,48.027,47.9376,47.9972,24094.0
2023-06-28 10:20:00,48.31,48.34,48.13,48.16,11525.0,48.0071,48.0369,47.8282,47.8581,11525.0
2023-06-28 10:30:00,48.18,48.27,48.17,48.22,29124.0,47.8779,47.9674,47.868,47.9177,29124.0
2023-06-28 10:40:00,48.2,48.25,48.16,48.22,11167.0,47.8978,47.9475,47.8581,47.9177,11167.0
2023-06-28 10:50:00,48.23,48.24,48.08,48.09,12553.0,47.9276,47.9376,47.7786,47.7885,12553.0
2023-06-28 11:00:00,48.09,48.16,48.06,48.14,23507.0,47.7885,47.8581,47.7587,47.8382,23507.0
2023-06-28 11:10:00,48.14,48.15,48.05,48.12,19514.0,47.8382,47.8481,47.7487,47.8183,19514.0
2023-06-28 11:20:00,48.13,48.13,47.99,48.01,24816.0,47.8282,47.8282,47.6891,47.709,24816.0
2023-06-28 11:30:00,48.01,48.06,47.99,48.01,23279.0,47.709,47.7587,47.6891,47.709,23279.0
2023-06-28 11:40:00,48.01,48.12,48.01,48.08,23194.0,47.709,47.8183,47.709,47.7786,23194.0
2023-06-28 11:50:00,48.07,48.07,48.02,48.05,10286.0,47.7686,47.7686,47.7189,47.7487,10286.0
2023-06-28 12:00:00,48.05,48.07,47.97,48.03,67666.0,47.7487,47.7686,47.6692,47.7289,67666.0
2023-06-28 12:10:00,48.02,48.1,48.01,48.09,24920.0,47.7189,47.7984,47.709,47.7885,24920.0
2023-06-28 12:20:00,48.08,48.08,48.01,48.06,38933.0,47.7786,47.7786,47.709,47.7587,38933.0
2023-06-28 12:30:00,48.07,48.1,48.04,48.09,12459.0,47.7686,47.7984,47.7388,47.7885,12459.0
2023-06-28 12:40:00,48.09,48.09,48.01,48.03,24754.0,47.7885,47.7885,47.709,47.7289,24754.0
2023-06-28 12:50:00,48.01,48.04,47.96,48.03,48235.0,47.709,47.7388,47.6593,47.7289,48235.0
2023-06-28 13:00:00,48.03,48.07,48.0,48.06,13810.0,47.7289,47.7686,47.6991,47.7587,13810.0
2023-06-28 13:10:00,48.07,48.11,48.04,48.11,13555.0,47.7686,47.8084,47.7388,47.8084,13555.0
2023-06-28 13:20:00,48.11,48.13,48.1,48.13,12999.0,47.8084,47.8282,47.7984,47.8282,12999.0
2023-06-28 13:30:00,48.12,48.12,48.07,48.1,22376.0,47.8183,47.8183,47.7686,47.7984,22376.0
2023-06-28 13:40:00,48.1,48.1,48.07,48.08,14889.0,47.7984,47.7984,47.7686,47.7786,14889.0
2023-06-28 13:50:00,48.07,48.12,48.07,48.12,11808.0,47.7686,47.8183,47.7686,47.8183,11808.0
2023-06-28 14:00:00,48.12,48.18,48.12,48.18,20508.0,47.8183,47.8779,47.8183,47.8779,20508.0
2023-06-28 14:10:00,48.18,48.19,48.17,48.19,16608.0,47.8779,47.8879,47.868,47.8879,16608.0
2023-06-28 14:20:00,48.18,48.19,48.15,48.17,20763.0,47.8779,47.8879,47.8481,47.868,20763.0
2023-06-28 14:30:00,48.18,48.19,48.15,48.16,18677.0,47.8779,47.8879,47.8481,47.8581,18677.0
2023-06-28 14:40:00,48.16,48.16,48.08,48.11,29700.0,47.8581,47.8581,47.7786,47.8084,29700.0
2023-06-28 14:50:00,48.11,48.11,48.06,48.09,25521.0,47.8084,47.8084,47.7587,47.7885,25521.0
2023-06-28 15:00:00,48.09,48.1,48.01,48.09,52472.0,47.7885,47.7984,47.709,47.7885,52472.0
2023-06-28 15:10:00,48.09,48.11,48.04,48.09,83957.0,47.7885,47.8084,47.7388,47.7885,83957.0
2023-06-28 15:20:00,48.09,48.14,48.07,48.09,62616.0,47.7885,47.8382,47.7686,47.7885,62616.0
2023-06-28 15:30:00,48.09,48.14,48.08,48.11,53608.0,47.7885,47.8382,47.7786,47.8084,53608.0
2023-06-28 15:40:00,48.1,48.12,48.07,48.1,102670.0,47.7984,47.8183,47.7686,47.7984,102670.0
2023-06-28 15:50:00,48.09,48.12,48.07,48.11,279741.0,47.7885,47.8183,47.7686,47.8084,279741.0
2023-06-29 09:30:00,48.06,48.28,48.0,48.26,37592.0,47.7587,47.9773,47.6991,47.9574,37592.0
2023-06-29 09:40:00,48.28,48.34,48.17,48.31,27619.0,47.9773,48.0369,47.868,48.0071,27619.0
2023-06-29 09:50:00,48.33,48.54,48.33,48.52,34755.0,48.027,48.2357,48.027,48.2158,34755.0
2023-06-29 10:00:00,48.52,48.52,48.35,48.4,23852.0,48.2158,48.2158,48.0469,48.0966,23852.0
2023-06-29 10:10:00,48.4,48.41,48.33,48.34,14429.0,48.0966,48.1065,48.027,48.0369,14429.0
2023-06-29 10:20:00,48.35,48.37,48.27,48.35,14349.0,48.0469,48.0667,47.9674,48.0469,14349.0
2023-06-29 10:30:00,48.35,48.57,48.33,48.47,40595.0,48.0469,48.2655,48.027,48.1661,40595.0
2023-06-29 10:40:00,48.46,48.48,48.4,48.43,21954.0,48.1562,48.176,48.0966,48.1264,21954.0
2023-06-29 10:50:00,48.43,48.46,48.38,48.45,26536.0,48.1264,48.1562,48.0767,48.1462,26536.0
2023-06-29 11:00:00,48.44,48.52,48.41,48.5,22044.0,48.1363,48.2158,48.1065,48.1959,22044.0
2023-06-29 11:10:00,48.5,48.55,48.45,48.5,34412.0,48.1959,48.2456,48.1462,48.1959,34412.0
2023-06-29 11:20:00,48.5,48.55,48.46,48.55,52009.0,48.1959,48.2456,48.1562,48.2456,52009.0
2023-06-29 11:30:00,48.55,48.57,48.51,48.54,16242.0,48.2456,48.2655,48.2059,48.2357,16242.0
2023-06-29 11:40:00,48.54,48.58,48.53,48.53,14543.0,48.2357,48.2754,48.2257,48.2257,14543.0
2023-06-29 11:50:00,48.54,48.54,48.49,48.51,23475.0,48.2357,48.2357,48.186,48.2059,23475.0
2023-06-29 12:00:00,48.52,48.61,48.44,48.59,35221.0,48.2158,48.3052,48.1363,48.2854,35221.0
2023-06-29 12:10:00,48.59,48.65,48.56,48.65,20481.0,48.2854,48.345,48.2555,48.345,20481.0
2023-06-29 12:20:00,48.65,48.68,48.64,48.66,11818.0,48.345,48.3748,48.335,48.3549,11818.0
2023-06-29 12:30:00,48.66,48.66,48.62,48.63,14551.0,48.3549,48.3549,48.3152,48.3251,14551.0
2023-06-29 12:40:00,48.63,48.69,48.62,48.68,14551.0,48.3251,48.3847,48.3152,48.3748,14551.0
2023-06-29 12:50:00,48.68,48.68,48.6,48.65,11957.0,48.3748,48.3748,48.2953,48.345,11957.0
2023-06-29 13:00:00,48.65,48.66,48.53,48.55,19107.0,48.345,48.3549,48.2257,48.2456,19107.0
2023-06-29 13:10:00,48.55,48.6,48.51,48.59,16008.0,48.2456,48.2953,48.2059,48.2854,16008.0
2023-06-29 13:20:00,48.59,48.6,48.54,48.58,30372.0,48.2854,48.2953,48.2357,48.2754,30372.0
2023-06-29 13:30:00,48.58,48.58,48.55,48.57,15245.0,48.2754,48.2754,48.2456,48.2655,15245.0
2023-06-29 13:40:00,48.58,48.58,48.5,48.51,17419.0,48.2754,48.2754,48.1959,48.2059,17419.0
2023-06-29 13:50:00,48.51,48.57,48.48,48.57,73517.0,48.2059,48.2655,48.176,48.2655,73517.0
2023-06-29 14:00:00,48.56,48.57,48.49,48.57,52078.0,48.2555,48.2655,48.186,48.2655,52078.0
2023-06-29 14:10:00,48.57,48.64,48.56,48.61,28079.0,48.2655,48.335,48.2555,48.3052,28079.0
2023-06-29 14:20:00,48.61,48.63,48.58,48.62,24381.0,48.3052,48.3251,48.2754,48.3152,24381.0
2023-06-29 14:30:00,48.62,48.65,48.59,48.65,16149.0,48.3152,48.345,48.2854,48.345,16149.0
2023-06-29 14:40:00,48.65,48.68,48.63,48.66,35711.0,48.345,48.3748,48.3251,48.3549,35711.0
2023-06-29 14:50:00,48.66,48.67,48.62,48.65,18358.0,48.3549,48.3649,48.3152,48.345,18358.0
2023-06-29 15:00:00,48.65,48.76,48.64,48.76,32271.0,48.345,48.4543,48.335,48.4543,32271.0
2023-06-29 15:10:00,48.76,48.8,48.7,48.78,52076.0,48.4543,48.494,48.3947,48.4742,52076.0
2023-06-29 15:20:00,48.78,48.84,48.77,48.84,49416.0,48.4742,48.5338,48.4642,48.5338,49416.0
2023-06-29 15:30:00,48.84,48.91,48.83,48.88,115079.0,48.5338,48.6034,48.5239,48.5735,115079.0
2023-06-29 15:40:00,48.88,48.91,48.84,48.86,110603.0,48.5735,48.6034,48.5338,48.5537,110603.0
2023-06-29 15:50:00,48.87,48.88,48.74,48.78,398190.0,48.5636,48.5735,48.4344,48.4742,398190.0
2023-06-30 09:30:00,49.48,49.61,49.3,49.35,114749.0,49.1698,49.299,48.9909,49.0406,114749.0
2023-06-30 09:40:00,49.36,49.43,49.16,49.21,45533.0,49.0505,49.1201,48.8518,48.9015,45533.0
2023-06-30 09:50:00,49.2,49.26,49.14,49.14,26485.0,48.8915,48.9512,48.8319,48.8319,26485.0
2023-06-30 10:00:00,49.17,49.26,49.14,49.26,36079.0,48.8617,48.9512,48.8319,48.9512,36079.0
2023-06-30 10:10:00,49.26,49.32,49.17,49.17,33744.0,48.9512,49.0108,48.8617,48.8617,33744.0
2023-06-30 10:20:00,49.18,49.19,49.08,49.12,30968.0,48.8717,48.8816,48.7723,48.812,30968.0
2023-06-30 10:30:00,49.12,49.12,49.01,49.04,23559.0,48.812,48.812,48.7027,48.7325,23559.0
2023-06-30 10:40:00,49.04,49.1,49.01,49.02,80308.0,48.7325,48.7922,48.7027,48.7127,80308.0
2023-06-30 10:50:00,49.03,49.22,49.02,49.21,40949.0,48.7226,48.9114,48.7127,48.9015,40949.0
2023-06-30 11:00:00,49.23,49.3,49.21,49.29,33478.0,48.9213,48.9909,48.9015,48.981,33478.0
2023-06-30 11:10:00,49.29,49.29,49.15,49.2,33294.0,48.981,48.981,48.8418,48.8915,33294.0
2023-06-30 11:20:00,49.2,49.21,49.12,49.14,29716.0,48.8915,48.9015,48.812,48.8319,29716.0
2023-06-30 11:30:00,49.14,49.25,49.13,49.25,21571.0,48.8319,48.9412,48.822,48.9412,21571.0
2023-06-30 11:40:00,49.25,49.27,49.2,49.21,23006.0,48.9412,48.9611,48.8915,48.9015,23006.0
2023-06-30 11:50:00,49.21,49.21,49.16,49.2,17728.0,48.9015,48.9015,48.8518,48.8915,17728.0
2023-06-30 12:00:00,49.22,49.25,49.19,49.21,19610.0,48.9114,48.9412,48.8816,48.9015,19610.0
2023-06-30 12:10:00,49.21,49.3,49.2,49.29,16611.0,48.9015,48.9909,48.8915,48.981,16611.0
2023-06-30 12:20:00,49.3,49.38,49.3,49.36,18058.0,48.9909,49.0704,48.9909,49.0505,18058.0
2023-06-30 12:30:00,49.36,49.42,49.35,49.41,33111.0,49.0505,49.1102,49.0406,49.1002,33111.0
2023-06-30 12:40:00,49.41,49.43,49.36,49.41,7592.0,49.1002,49.1201,49.0505,49.1002,7592.0
2023-06-30 12:50:00,49.41,49.47,49.39,49.46,12373.0,49.1002,49.1598,49.0803,49.1499,12373.0
2023-06-30 13:00:00,49.45,49.5,49.44,49.49,9600.0,49.14,49.1897,49.13,49.1797,9600.0
2023-06-30 13:10:00,49.5,49.54,49.49,49.52,10369.0,49.1897,49.2294,49.1797,49.2095,10369.0
2023-06-30 13:20:00,49.52,49.58,49.51,49.55,14710.0,49.2095,49.2692,49.1996,49.2393,14710.0
2023-06-30 13:30:00,49.55,49.59,49.52,49.54,26417.0,49.2393,49.2791,49.2095,49.2294,26417.0
2023-06-30 13:40:00,49.54,49.57,49.5,49.54,54993.0,49.2294,49.2592,49.1897,49.2294,54993.0
2023-06-30 13:50:00,49.53,49.53,49.47,49.53,19153.0,49.2195,49.2195,49.1598,49.2195,19153.0
2023-06-30 14:00:00,49.54,49.54,49.51,49.54,18114.0,49.2294,49.2294,49.1996,49.2294,18114.0
2023-06-30 14:10:00,49.54,49.58,49.51,49.55,54534.0,49.2294,49.2692,49.1996,49.2393,54534.0
2023-06-30 14:20:00,49.55,49.58,49.53,49.57,18194.0,49.2393,49.2692,49.2195,49.2592,18194.0
2023-06-30 14:30:00,49.58,49.63,49.57,49.61,16619.0,49.2692,49.3188,49.2592,49.299,16619.0
2023-06-30 14:40:00,49.6,49.64,49.57,49.64,20000.0,49.289,49.3288,49.2592,49.3288,20000.0
2023-06-30 14:50:00,49.64,49.64,49.58,49.62,21962.0,49.3288,49.3288,49.2692,49.3089,21962.0
2023-06-30 15:00:00,49.62,49.62,49.56,49.57,19334.0,49.3089,49.3089,49.2493,49.2592,19334.0
2023-06-30 15:10:00,49.57,49.64,49.56,49.62,25921.0,49.2592,49.3288,49.2493,49.3089,25921.0
2023-06-30 15:20:00,49.59,49.61,49.53,49.59,27033.0,49.2791,49.299,49.2195,49.2791,27033.0
2023-06-30 15:30:00,49.59,49.6,49.53,49.57,42012.0,49.2791,49.289,49.2195,49.2592,42012.0
2023-06-30 15:40:00,49.56,49.6,49.54,49.59,61613.0,49.2493,49.289,49.2294,49.2791,61613.0
2023-06-30 15:50:00,49.59,49.68,49.55,49.55,281381.0,49.2791,49.3685,49.2393,49.2393,281381.0
2023-07-03 09:30:00,49.19,49.47,49.12,49.44,45232.0,48.8816,49.1598,48.812,49.13,45232.0
2023-07-03 09:40:00,49.46,49.49,49.27,49.32,14179.0,49.1499,49.1797,48.9611,49.0108,14179.0
2023-07-03 09:50:00,49.33,49.45,49.28,49.44,15623.0,49.0207,49.14,48.971,49.13,15623.0
2023-07-03 10:00:00,49.46,49.46,49.38,49.42,21161.0,49.1499,49.1499,49.0704,49.1102,21161.0
2023-07-03 10:10:00,49.43,49.44,49.37,49.41,20468.0,49.1201,49.13,49.0605,49.1002,20468.0
2023-07-03 10:20:00,49.42,49.45,49.34,49.38,16199.0,49.1102,49.14,49.0307,49.0704,16199.0
2023-07-03 10:30:00,49.39,49.5,49.37,49.5,36092.0,49.0803,49.1897,49.0605,49.1897,36092.0
2023-07-03 10:40:00,49.51,49.54,49.4,49.45,17535.0,49.1996,49.2294,49.0903,49.14,17535.0
2023-07-03 10:50:00,49.44,49.5,49.4,49.46,11092.0,49.13,49.1897,49.0903,49.1499,11092.0
2023-07-03 11:00:00,49.46,49.6,49.46,49.59,12259.0,49.1499,49.289,49.1499,49.2791,12259.0
2023-07-03 11:10:00,49.59,49.59,49.46,49.48,13276.0,49.2791,49.2791,49.1499,49.1698,13276.0
2023-07-03 11:20:00,49.49,49.49,49.43,49.47,19017.0,49.1797,49.1797,49.1201,49.1598,19017.0
2023-07-03 11:30:00,49.48,49.49,49.41,49.42,14894.0,49.1698,49.1797,49.1002,49.1102,14894.0
2023-07-03 11:40:00,49.41,49.43,49.3,49.32,31624.0,49.1002,49.1201,48.9909,49.0108,31624.0
2023-07-03 11:50:00,49.32,49.33,49.23,49.23,15900.0,49.0108,49.0207,48.9213,48.9213,15900.0
2023-07-03 12:00:00,49.23,49.31,49.23,49.3,19823.0,48.9213,49.0008,48.9213,48.9909,19823.0
2023-07-03 12:10:00,49.32,49.32,49.25,49.26,16553.0,49.0108,49.0108,48.9412,48.9512,16553.0
2023-07-03 12:20:00,49.26,49.28,49.24,49.24,19290.0,48.9512,48.971,48.9313,48.9313,19290.0
2023-07-03 12:30:00,49.25,49.3,49.24,49.29,17876.0,48.9412,48.9909,48.9313,48.981,17876.0
2023-07-03 12:40:00,49.29,49.3,49.25,49.3,33044.0,48.981,48.9909,48.9412,48.9909,33044.0
2023-07-03 12:50:00,49.3,49.31,49.09,49.11,137982.0,48.9909,49.0008,48.7822,48.8021,137982.0
2023-07-05 09:30:00,48.78,48.78,48.52,48.76,57213.0,48.4742,48.4742,48.2158,48.4543,57213.0
2023-07-05 09:40:00,48.75,48.91,48.71,48.77,29064.0,48.4444,48.6034,48.4046,48.4642,29064.0
2023-07-05 09:50:00,48.78,48.98,48.78,48.92,42357.0,48.4742,48.6729,48.4742,48.6133,42357.0
2023-07-05 10:00:00,48.91,48.93,48.77,48.82,47408.0,48.6034,48.6232,48.4642,48.5139,47408.0
2023-07-05 10:10:00,48.81,48.84,48.74,48.83,41837.0,48.504,48.5338,48.4344,48.5239,41837.0
2023-07-05 10:20:00,48.84,48.89,48.71,48.74,36116.0,48.5338,48.5835,48.4046,48.4344,36116.0
2023-07-05 10:30:00,48.75,48.83,48.72,48.81,33246.0,48.4444,48.5239,48.4145,48.504,33246.0
2023-07-05 10:40:00,48.81,48.82,48.72,48.73,34228.0,48.504,48.5139,48.4145,48.4245,34228.0
2023-07-05 10:50:00,48.73,48.87,48.73,48.86,51336.0,48.4245,48.5636,48.4245,48.5537,51336.0
2023-07-05 11:00:00,48.85,48.87,48.7,48.73,33487.0,48.5437,48.5636,48.3947,48.4245,33487.0
2023-07-05 11:10:00,48.73,48.84,48.72,48.79,44520.0,48.4245,48.5338,48.4145,48.4841,44520.0
2023-07-05 11:20:00,48.8,48.91,48.79,48.85,25958.0,48.494,48.6034,48.4841,48.5437,25958.0
2023-07-05 11:30:00,48.86,48.96,48.85,48.87,33799.0,48.5537,48.653,48.5437,48.5636,33799.0
2023-07-05 11:40:00,48.87,48.9,48.78,48.79,63793.0,48.5636,48.5934,48.4742,48.4841,63793.0
2023-07-05 11:50:00,48.78,48.78,48.63,48.66,127799.0,48.4742,48.4742,48.3251,48.3549,127799.0
2023-07-05 12:00:00,48.66,48.78,48.66,48.75,72494.0,48.3549,48.4742,48.3549,48.4444,72494.0
2023-07-05 12:10:00,48.77,48.77,48.64,48.69,21312.0,48.4642,48.4642,48.335,48.3847,21312.0
2023-07-05 12:20:00,48.7,48.77,48.69,48.72,49692.0,48.3947,48.4642,48.3847,48.4145,49692.0
2023-07-05 12:30:00,48.72,48.73,48.62,48.65,31214.0,48.4145,48.4245,48.3152,48.345,31214.0
2023-07-05 12:40:00,48.64,48.74,48.63,48.72,21212.0,48.335,48.4344,48.3251,48.4145,21212.0
2023-07-05 12:50:00,48.72,48.74,48.65,48.72,24749.0,48.4145,48.4344,48.345,48.4145,24749.0
2023-07-05 13:00:00,48.71,48.73,48.68,48.71,11905.0,48.4046,48.4245,48.3748,48.4046,11905.0
2023-07-05 13:10:00,48.7,48.74,48.67,48.73,28545.0,48.3947,48.4344,48.3649,48.4245,28545.0
2023-07-05 13:20:00,48.73,48.81,48.72,48.79,23485.0,48.4245,48.504,48.4145,48.4841,23485.0
2023-07-05 13:30:00,48.78,48.85,48.76,48.83,22768.0,48.4742,48.5437,48.4543,48.5239,22768.0
2023-07-05 13:40:00,48.84,48.9,48.83,48.85,39192.0,48.5338,48.5934,48.5239,48.5437,39192.0
2023-07-05 13:50:00,48.85,48.87,48.83,48.83,19352.0,48.5437,48.5636,48.5239,48.5239,19352.0
2023-07-05 14:00:00,48.83,48.83,48.77,48.79,33611.0,48.5239,48.5239,48.4642,48.4841,33611.0
2023-07-05 14:10:00,48.79,48.8,48.67,48.68,33506.0,48.4841,48.494,48.3649,48.3748,33506.0
2023-07-05 14:20:00,48.68,48.74,48.67,48.7,33199.0,48.3748,48.4344,48.3649,48.3947,33199.0
2023-07-05 14:30:00,48.7,48.76,48.69,48.76,31447.0,48.3947,48.4543,48.3847,48.4543,31447.0
2023-07-05 14:40:00,48.75,48.76,48.73,48.73,28236.0,48.4444,48.4543,48.4245,48.4245,28236.0
2023-07-05 14:50:00,48.73,48.78,48.73,48.78,30526.0,48.4245,48.4742,48.4245,48.4742,30526.0
2023-07-05 15:00:00,48.79,48.81,48.75,48.8,42947.0,48.4841,48.504,48.4444,48.494,42947.0
2023-07-05 15:10:00,48.8,48.83,48.77,48.79,68680.0,48.494,48.5239,48.4642,48.4841,68680.0
2023-07-05 15:20:00,48.79,48.84,48.78,48.8,42074.0,48.4841,48.5338,48.4742,48.494,42074.0
2023-07-05 15:30:00,48.8,48.81,48.67,48.69,76178.0,48.494,48.504,48.3649,48.3847,76178.0
2023-07-05 15:40:00,48.69,48.78,48.66,48.75,96332.0,48.3847,48.4742,48.3549,48.4444,96332.0
2023-07-05 15:50:00,48.75,48.9,48.71,48.89,349964.0,48.4444,48.5934,48.4046,48.5835,349964.0
2023-07-06 09:30:00,48.64,48.99,48.64,48.93,74721.0,48.335,48.6829,48.335,48.6232,74721.0
2023-07-06 09:40:00,48.89,48.93,48.55,48.85,34411.0,48.5835,48.6232,48.2456,48.5437,34411.0
2023-07-06 09:50:00,48.89,48.92,48.72,48.85,27539.0,48.5835,48.6133,48.4145,48.5437,27539.0
2023-07-06 10:00:00,48.83,48.88,48.63,48.66,20177.0,48.5239,48.5735,48.3251,48.3549,20177.0
2023-07-06 10:10:00,48.67,48.79,48.66,48.69,16634.0,48.3649,48.4841,48.3549,48.3847,16634.0
2023-07-06 10:20:00,48.69,48.71,48.6,48.61,12106.0,48.3847,48.4046,48.2953,48.3052,12106.0
2023-07-06 10:30:00,48.61,48.62,48.55,48.57,12993.0,48.3052,48.3152,48.2456,48.2655,12993.0
2023-07-06 10:40:00,48.57,48.57,48.48,48.49,26638.0,48.2655,48.2655,48.176,48.186,26638.0
2023-07-06 10:50:00,48.49,48.5,48.37,48.41,15681.0,48.186,48.1959,48.0667,48.1065,15681.0
2023-07-06 11:00:00,48.41,48.51,48.4,48.5,27581.0,48.1065,48.2059,48.0966,48.1959,27581.0
2023-07-06 11:10:00,48.51,48.51,48.45,48.47,28316.0,48.2059,48.2059,48.1462,48.1661,28316.0
2023-07-06 11:20:00,48.46,48.53,48.42,48.52,74486.0,48.1562,48.2257,48.1164,48.2158,74486.0
2023-07-06 11:30:00,48.51,48.52,48.43,48.46,18566.0,48.2059,48.2158,48.1264,48.1562,18566.0
2023-07-06 11:40:00,48.46,48.52,48.46,48.5,27403.0,48.1562,48.2158,48.1562,48.1959,27403.0
2023-07-06 11:50:00,48.49,48.52,48.47,48.51,25919.0,48.186,48.2158,48.1661,48.2059,25919.0
2023-07-06 12:00:00,48.51,48.54,48.47,48.52,32748.0,48.2059,48.2357,48.1661,48.2158,32748.0
2023-07-06 12:10:00,48.52,48.57,48.46,48.55,12700.0,48.2158,48.2655,48.1562,48.2456,12700.0
2023-07-06 12:20:00,48.55,48.63,48.52,48.61,9058.0,48.2456,48.3251,48.2158,48.3052,9058.0
2023-07-06 12:30:00,48.61,48.67,48.61,48.62,5060.0,48.3052,48.3649,48.3052,48.3152,5060.0
2023-07-06 12:40:00,48.62,48.65,48.59,48.65,7269.0,48.3152,48.345,48.2854,48.345,7269.0
2023-07-06 12:50:00,48.66,48.72,48.65,48.72,6279.0,48.3549,48.4145,48.345,48.4145,6279.0
2023-07-06 13:00:00,48.72,48.72,48.64,48.65,13186.0,48.4145,48.4145,48.335,48.345,13186.0
2023-07-06 13:10:00,48.65,48.68,48.64,48.66,6216.0,48.345,48.3748,48.335,48.3549,6216.0
2023-07-06 13:20:00,48.66,48.69,48.61,48.63,12022.0,48.3549,48.3847,48.3052,48.3251,12022.0
2023-07-06 13:30:00,48.63,48.65,48.61,48.64,14486.0,48.3251,48.345,48.3052,48.335,14486.0
2023-07-06 13:40:00,48.64,48.69,48.61,48.66,10439.0,48.335,48.3847,48.3052,48.3549,10439.0
2023-07-06 13:50:00,48.66,48.67,48.6,48.64,14403.0,48.3549,48.3649,48.2953,48.335,14403.0
2023-07-06 14:00:00,48.63,48.63,48.59,48.62,22449.0,48.3251,48.3251,48.2854,48.3152,22449.0
2023-07-06 14:10:00,48.62,48.65,48.6,48.65,11177.0,48.3152,48.345,48.2953,48.345,11177.0
2023-07-06 14:20:00,48.65,48.79,48.64,48.76,43498.0,48.345,48.4841,48.335,48.4543,43498.0
2023-07-06 14:30:00,48.76,48.77,48.73,48.77,18519.0,48.4543,48.4642,48.4245,48.4642,18519.0
2023-07-06 14:40:00,48.77,48.86,48.75,48.86,36557.0,48.4642,48.5537,48.4444,48.5537,36557.0
2023-07-06 14:50:00,48.87,48.89,48.86,48.88,40832.0,48.5636,48.5835,48.5537,48.5735,40832.0
2023-07-06 15:00:00,48.87,48.93,48.86,48.9,44683.0,48.5636,48.6232,48.5537,48.5934,44683.0
2023-07-06 15:10:00,48.9,48.91,48.86,48.89,72540.0,48.5934,48.6034,48.5537,48.5835,72540.0
2023-07-06 15:20:00,48.88,48.92,48.86,48.88,31837.0,48.5735,48.6133,48.5537,48.5735,31837.0
2023-07-06 15:30:00,48.87,48.93,48.84,48.89,67410.0,48.5636,48.6232,48.5338,48.5835,67410.0
2023-07-06 15:40:00,48.89,48.99,48.87,48.99,74237.0,48.5835,48.6829,48.5636,48.6829,74237.0
2023-07-06 15:50:00,49.0,49.02,48.93,48.95,293254.0,48.6928,48.7127,48.6232,48.6431,293254.0
2023-07-07 09:30:00,48.94,49.47,48.91,49.3,76138.0,48.6332,49.1598,48.6034,48.9909,76138.0
2023-07-07 09:40:00,49.3,49.41,49.19,49.41,33399.0,48.9909,49.1002,48.8816,49.1002,33399.0
2023-07-07 09:50:00,49.41,49.42,49.28,49.28,20497.0,49.1002,49.1102,48.971,48.971,20497.0
2023-07-07 10:00:00,49.29,49.34,49.25,49.32,17121.0,48.981,49.0307,48.9412,49.0108,17121.0
2023-07-07 10:10:00,49.32,49.39,49.27,49.3,46357.0,49.0108,49.0803,48.9611,48.9909,46357.0
2023-07-07 10:20:00,49.3,49.42,49.26,49.39,53563.0,48.9909,49.1102,48.9512,49.0803,53563.0
2023-07-07 10:30:00,49.39,49.4,49.29,49.33,27429.0,49.0803,49.0903,48.981,49.0207,27429.0
2023-07-07 10:40:00,49.34,49.4,49.29,49.32,25622.0,49.0307,49.0903,48.981,49.0108,25622.0
2023-07-07 10:50:00,49.31,49.35,49.25,49.31,44614.0,49.0008,49.0406,48.9412,49.0008,44614.0
2023-07-07 11:00:00,49.33,49.37,49.31,49.34,14403.0,49.0207,49.0605,49.0008,49.0307,14403.0
2023-07-07 11:10:00,49.34,49.44,49.33,49.37,18283.0,49.0307,49.13,49.0207,49.0605,18283.0
2023-07-07 11:20:00,49.37,49.48,49.37,49.45,15256.0,49.0605,49.1698,49.0605,49.14,15256.0
2023-07-07 11:30:00,49.45,49.58,49.42,49.45,23669.0,49.14,49.2692,49.1102,49.14,23669.0
2023-07-07 11:40:00,49.45,49.47,49.4,49.43,13522.0,49.14,49.1598,49.0903,49.1201,13522.0
2023-07-07 11:50:00,49.42,49.45,49.38,49.43,20218.0,49.1102,49.14,49.0704,49.1201,20218.0
2023-07-07 12:00:00,49.43,49.43,49.36,49.42,15082.0,49.1201,49.1201,49.0505,49.1102,15082.0
2023-07-07 12:10:00,49.43,49.55,49.43,49.52,16014.0,49.1201,49.2393,49.1201,49.2095,16014.0
2023-07-07 12:20:00,49.51,49.54,49.48,49.53,12390.0,49.1996,49.2294,49.1698,49.2195,12390.0
2023-07-07 12:30:00,49.53,49.71,49.53,49.7,19380.0,49.2195,49.3983,49.2195,49.3884,19380.0
2023-07-07 12:40:00,49.7,49.79,49.7,49.73,16970.0,49.3884,49.4778,49.3884,49.4182,16970.0
2023-07-07 12:50:00,49.73,49.76,49.71,49.76,16995.0,49.4182,49.448,49.3983,49.448,16995.0
2023-07-07 13:00:00,49.76,49.83,49.74,49.83,19964.0,49.448,49.5176,49.4282,49.5176,19964.0
2023-07-07 13:10:00,49.83,49.83,49.73,49.73,30857.0,49.5176,49.5176,49.4182,49.4182,30857.0
2023-07-07 13:20:00,49.72,49.75,49.69,49.73,15857.0,49.4083,49.4381,49.3785,49.4182,15857.0
2023-07-07 13:30:00,49.73,49.74,49.63,49.64,15195.0,49.4182,49.4282,49.3188,49.3288,15195.0
2023-07-07 13:40:00,49.65,49.69,49.62,49.63,13011.0,49.3387,49.3785,49.3089,49.3188,13011.0
2023-07-07 13:50:00,49.62,49.65,49.59,49.61,15680.0,49.3089,49.3387,49.2791,49.299,15680.0
2023-07-07 14:00:00,49.61,49.67,49.6,49.65,13519.0,49.299,49.3586,49.289,49.3387,13519.0
2023-07-07 14:10:00,49.64,49.66,49.6,49.6,10184.0,49.3288,49.3487,49.289,49.289,10184.0
2023-07-07 14:20:00,49.59,49.64,49.58,49.64,14460.0,49.2791,49.3288,49.2692,49.3288,14460.0
2023-07-07 14:30:00,49.64,49.64,49.58,49.6,10507.0,49.3288,49.3288,49.2692,49.289,10507.0
2023-07-07 14:40:00,49.59,49.64,49.57,49.58,14292.0,49.2791,49.3288,49.2592,49.2692,14292.0
2023-07-07 14:50:00,49.57,49.59,49.55,49.58,9494.0,49.2592,49.2791,49.2393,49.2692,9494.0
2023-07-07 15:00:00,49.58,49.59,49.54,49.55,22291.0,49.2692,49.2791,49.2294,49.2393,22291.0
2023-07-07 15:10:00,49.55,49.57,49.52,49.54,20817.0,49.2393,49.2592,49.2095,49.2294,20817.0
2023-07-07 15:20:00,49.54,49.6,49.52,49.55,25260.0,49.2294,49.289,49.2095,49.2393,25260.0
2023-07-07 15:30:00,49.55,49.58,49.5,49.5,41186.0,49.2393,49.2692,49.1897,49.1897,41186.0
2023-07-07 15:40:00,49.49,49.49,49.39,49.41,78959.0,49.1797,49.1797,49.0803,49.1002,78959.0
2023-07-07 15:50:00,49.41,49.49,49.35,49.41,268797.0,49.1002,49.1797,49.0406,49.1002,268797.0
2023-07-10 09:30:00,49.26,49.74,49.25,49.66,40386.0,48.9512,49.4282,48.9412,49.3487,40386.0
2023-07-10 09:40:00,49.65,49.91,49.65,49.91,49905.0,49.3387,49.5971,49.3387,49.5971,49905.0
2023-07-10 09:50:00,49.91,49.98,49.81,49.82,34470.0,49.5971,49.6666,49.4977,49.5076,34470.0
2023-07-10 10:00:00,49.8,49.87,49.79,49.83,26322.0,49.4878,49.5573,49.4778,49.5176,26322.0
2023-07-10 10:10:00,49.83,49.84,49.76,49.77,39211.0,49.5176,49.5275,49.448,49.458,39211.0
2023-07-10 10:20:00,49.76,49.81,49.73,49.76,31790.0,49.448,49.4977,49.4182,49.448,31790.0
2023-07-10 10:30:00,49.77,49.81,49.62,49.78,97181.0,49.458,49.4977,49.3089,49.4679,97181.0
2023-07-10 10:40:00,49.8,49.85,49.75,49.84,24616.0,49.4878,49.5375,49.4381,49.5275,24616.0
2023-07-10 10:50:00,49.83,49.85,49.75,49.76,21278.0,49.5176,49.5375,49.4381,49.448,21278.0
2023-07-10 11:00:00,49.78,49.79,49.74,49.76,24160.0,49.4679,49.4778,49.4282,49.448,24160.0
2023-07-10 11:10:00,49.77,49.8,49.69,49.7,38162.0,49.458,49.4878,49.3785,49.3884,38162.0
2023-07-10 11:20:00,49.71,49.8,49.66,49.76,21382.0,49.3983,49.4878,49.3487,49.448,21382.0
2023-07-10 11:30:00,49.75,49.82,49.75,49.8,17004.0,49.4381,49.5076,49.4381,49.4878,17004.0
2023-07-10 11:40:00,49.8,49.83,49.75,49.77,17589.0,49.4878,49.5176,49.4381,49.458,17589.0
2023-07-10 11:50:00,49.76,49.8,49.75,49.79,34337.0,49.448,49.4878,49.4381,49.4778,34337.0
2023-07-10 12:00:00,49.8,49.92,49.77,49.86,69347.0,49.4878,49.607,49.458,49.5474,69347.0
2023-07-10 12:10:00,49.86,49.91,49.85,49.89,39691.0,49.5474,49.5971,49.5375,49.5772,39691.0
2023-07-10 12:20:00,49.89,50.0,49.89,49.94,57360.0,49.5772,49.6865,49.5772,49.6269,57360.0
2023-07-10 12:30:00,49.93,49.96,49.9,49.96,35493.0,49.617,49.6468,49.5871,49.6468,35493.0
2023-07-10 12:40:00,49.95,49.99,49.92,49.98,26381.0,49.6368,49.6766,49.607,49.6666,26381.0
2023-07-10 12:50:00,49.98,49.99,49.94,49.98,20493.0,49.6666,49.6766,49.6269,49.6666,20493.0
2023-07-10 13:00:00,49.98,49.99,49.92,49.93,26701.0,49.6666,49.6766,49.607,49.617,26701.0
2023-07-10 13:10:00,49.93,49.98,49.91,49.94,47840.0,49.617,49.6666,49.5971,49.6269,47840.0
2023-07-10 13:20:00,49.94,49.98,49.91,49.98,72240.0,49.6269,49.6666,49.5971,49.6666,72240.0
2023-07-10 13:30:00,49.97,49.99,49.92,49.93,75639.0,49.6567,49.6766,49.607,49.617,75639.0
2023-07-10 13:40:00,49.92,49.92,49.81,49.88,43324.0,49.607,49.607,49.4977,49.5673,43324.0
2023-07-10 13:50:00,49.88,49.92,49.85,49.9,31373.0,49.5673,49.607,49.5375,49.5871,31373.0
2023-07-10 14:00:00,49.89,49.9,49.85,49.87,34868.0,49.5772,49.5871,49.5375,49.5573,34868.0
2023-07-10 14:10:00,49.87,49.96,49.86,49.95,20968.0,49.5573,49.6468,49.5474,49.6368,20968.0
2023-07-10 14:20:00,49.95,49.99,49.92,49.98,209769.0,49.6368,49.6766,49.607,49.6666,209769.0
2023-07-10 14:30:00,49.98,50.0,49.94,49.95,39051.0,49.6666,49.6865,49.6269,49.6368,39051.0
2023-07-10 14:40:00,49.95,49.97,49.89,49.93,71004.0,49.6368,49.6567,49.5772,49.617,71004.0
2023-07-10 14:50:00,49.94,49.98,49.92,49.97,16429.0,49.6269,49.6666,49.607,49.6567,16429.0
2023-07-10 15:00:00,49.98,49.99,49.95,49.96,25374.0,49.6666,49.6766,49.6368,49.6468,25374.0
2023-07-10 15:10:00,49.96,49.98,49.94,49.97,29820.0,49.6468,49.6666,49.6269,49.6567,29820.0
2023-07-10 15:20:00,49.97,49.99,49.96,49.98,36217.0,49.6567,49.6766,49.6468,49.6666,36217.0
2023-07-10 15:30:00,49.98,50.03,49.96,50.03,104381.0,49.6666,49.7163,49.6468,49.7163,104381.0
2023-07-10 15:40:00,50.03,50.11,50.02,50.11,144377.0,49.7163,49.7958,49.7064,49.7958,144377.0
2023-07-10 15:50:00,50.1,50.25,50.07,50.24,488753.0,49.7859,49.935,49.7561,49.925,488753.0
2023-07-11 09:30:00,50.25,50.36,49.87,50.08,54094.0,49.935,50.0443,49.5573,49.766,54094.0
2023-07-11 09:40:00,50.06,50.3,50.04,50.3,68167.0,49.7461,49.9846,49.7263,49.9846,68167.0
2023-07-11 09:50:00,50.3,50.41,50.25,50.4,24792.0,49.9846,50.0939,49.935,50.084,24792.0
2023-07-11 10:00:00,50.42,50.42,50.28,50.31,49863.0,50.1039,50.1039,49.9648,49.9946,49863.0
2023-07-11 10:10:00,50.3,50.37,50.21,50.22,34810.0,49.9846,50.0542,49.8952,49.9051,34810.0
2023-07-11 10:20:00,50.21,50.26,50.1,50.11,65366.0,49.8952,49.9449,49.7859,49.7958,65366.0
2023-07-11 10:30:00,50.12,50.12,49.9,49.97,98372.0,49.8058,49.8058,49.5871,49.6567,98372.0
2023-07-11 10:40:00,49.97,50.1,49.97,50.05,54461.0,49.6567,49.7859,49.6567,49.7362,54461.0
2023-07-11 10:50:00,50.05,50.12,49.93,50.09,159454.0,49.7362,49.8058,49.617,49.776,159454.0
2023-07-11 11:00:00,50.09,50.19,50.09,50.19,36649.0,49.776,49.8753,49.776,49.8753,36649.0
2023-07-11 11:10:00,50.2,50.36,50.19,50.3,21431.0,49.8853,50.0443,49.8753,49.9846,21431.0
2023-07-11 11:20:00,50.3,50.31,50.22,50.26,21411.0,49.9846,49.9946,49.9051,49.9449,21411.0
2023-07-11 11:30:00,50.27,50.39,50.24,50.37,23219.0,49.9548,50.0741,49.925,50.0542,23219.0
2023-07-11 11:40:00,50.37,50.41,50.36,50.38,29178.0,50.0542,50.0939,50.0443,50.0641,29178.0
2023-07-11 11:50:00,50.38,50.44,50.31,50.41,30116.0,50.0641,50.1238,49.9946,50.0939,30116.0
2023-07-11 12:00:00,50.41,50.45,50.39,50.41,32707.0,50.0939,50.1337,50.0741,50.0939,32707.0
2023-07-11 12:10:00,50.41,50.48,50.41,50.42,32718.0,50.0939,50.1635,50.0939,50.1039,32718.0
2023-07-11 12:20:00,50.41,50.42,50.29,50.4,25321.0,50.0939,50.1039,49.9747,50.084,25321.0
2023-07-11 12:30:00,50.41,50.45,50.4,50.43,23369.0,50.0939,50.1337,50.084,50.1138,23369.0
2023-07-11 12:40:00,50.43,50.48,50.4,50.47,50235.0,50.1138,50.1635,50.084,50.1536,50235.0
2023-07-11 12:50:00,50.48,50.56,50.44,50.46,39108.0,50.1635,50.243,50.1238,50.1436,39108.0
2023-07-11 13:00:00,50.46,50.51,50.45,50.48,39082.0,50.1436,50.1933,50.1337,50.1635,39082.0
2023-07-11 13:10:00,50.48,50.51,50.43,50.44,16716.0,50.1635,50.1933,50.1138,50.1238,16716.0
2023-07-11 13:20:00,50.44,50.5,50.43,50.48,11674.0,50.1238,50.1834,50.1138,50.1635,11674.0
2023-07-11 13:30:00,50.48,50.49,50.44,50.46,25650.0,50.1635,50.1734,50.1238,50.1436,25650.0
2023-07-11 13:40:00,50.46,50.46,50.39,50.43,15949.0,50.1436,50.1436,50.0741,50.1138,15949.0
2023-07-11 13:50:00,50.43,50.44,50.38,50.4,11074.0,50.1138,50.1238,50.0641,50.084,11074.0
2023-07-11 14:00:00,50.4,50.42,50.39,50.41,47789.0,50.084,50.1039,50.0741,50.0939,47789.0
2023-07-11 14:10:00,50.41,50.43,50.38,50.41,14270.0,50.0939,50.1138,50.0641,50.0939,14270.0
2023-07-11 14:20:00,50.4,50.52,50.39,50.51,44291.0,50.084,50.2033,50.0741,50.1933,44291.0
2023-07-11 14:30:00,50.51,50.53,50.49,50.53,16152.0,50.1933,50.2132,50.1734,50.2132,16152.0
2023-07-11 14:40:00,50.52,50.58,50.51,50.56,10986.0,50.2033,50.2629,50.1933,50.243,10986.0
2023-07-11 14:50:00,50.55,50.6,50.53,50.59,11095.0,50.2331,50.2828,50.2132,50.2728,11095.0
2023-07-11 15:00:00,50.6,50.63,50.58,50.62,21008.0,50.2828,50.3126,50.2629,50.3026,21008.0
2023-07-11 15:10:00,50.61,50.67,50.59,50.66,28176.0,50.2927,50.3523,50.2728,50.3424,28176.0
2023-07-11 15:20:00,50.67,50.73,50.66,50.68,87479.0,50.3523,50.4119,50.3424,50.3623,87479.0
2023-07-11 15:30:00,50.67,50.68,50.56,50.63,55612.0,50.3523,50.3623,50.243,50.3126,55612.0
2023-07-11 15:40:00,50.64,50.77,50.63,50.76,69709.0,50.3225,50.4517,50.3126,50.4418,69709.0
2023-07-11 15:50:00,50.77,50.77,50.68,50.7,219288.0,50.4517,50.4517,50.3623,50.3821,219288.0
2023-07-12 09:30:00,51.32,51.34,50.8,50.81,137999.0,50.9982,51.0181,50.4815,50.4914,137999.0
2023-07-12 09:40:00,50.76,51.07,50.7,50.94,86456.0,50.4418,50.7498,50.3821,50.6206,86456.0
2023-07-12 09:50:00,50.96,51.07,50.91,50.95,63630.0,50.6405,50.7498,50.5908,50.6306,63630.0
2023-07-12 10:00:00,50.95,50.97,50.81,50.85,81625.0,50.6306,50.6504,50.4914,50.5312,81625.0
2023-07-12 10:10:00,50.84,50.89,50.61,50.76,162781.0,50.5213,50.5709,50.2927,50.4418,162781.0
2023-07-12 10:20:00,50.75,50.83,50.64,50.8,97508.0,50.4318,50.5113,50.3225,50.4815,97508.0
2023-07-12 10:30:00,50.79,50.87,50.75,50.81,78775.0,50.4716,50.5511,50.4318,50.4914,78775.0
2023-07-12 10:40:00,50.82,50.85,50.74,50.74,129364.0,50.5014,50.5312,50.4219,50.4219,129364.0
2023-07-12 10:50:00,50.74,50.96,50.74,50.93,22288.0,50.4219,50.6405,50.4219,50.6107,22288.0
2023-07-12 11:00:00,50.94,50.97,50.82,50.85,13915.0,50.6206,50.6504,50.5014,50.5312,13915.0
2023-07-12 11:10:00,50.85,50.85,50.77,50.8,16767.0,50.5312,50.5312,50.4517,50.4815,16767.0
2023-07-12 11:20:00,50.79,50.8,50.62,50.64,48403.0,50.4716,50.4815,50.3026,50.3225,48403.0
2023-07-12 11:30:00,50.65,50.65,50.33,50.34,150889.0,50.3324,50.3324,50.0145,50.0244,150889.0
2023-07-12 11:40:00,50.33,50.46,50.22,50.44,103528.0,50.0145,50.1436,49.9051,50.1238,103528.0
2023-07-12 11:50:00,50.45,50.46,50.28,50.3,44058.0,50.1337,50.1436,49.9648,49.9846,44058.0
2023-07-12 12:00:00,50.29,50.3,49.98,50.0,176499.0,49.9747,49.9846,49.6666,49.6865,176499.0
2023-07-12 12:10:00,49.99,50.06,49.81,49.85,133754.0,49.6766,49.7461,49.4977,49.5375,133754.0
2023-07-12 12:20:00,49.86,50.03,49.85,49.91,47810.0,49.5474,49.7163,49.5375,49.5971,47810.0
2023-07-12 12:30:00,49.91,50.04,49.87,49.9,53364.0,49.5971,49.7263,49.5573,49.5871,53364.0
2023-07-12 12:40:00,49.9,50.02,49.9,50.02,25132.0,49.5871,49.7064,49.5871,49.7064,25132.0
2023-07-12 12:50:00,50.03,50.08,49.99,49.99,19594.0,49.7163,49.766,49.6766,49.6766,19594.0
2023-07-12 13:00:00,50.0,50.18,49.95,50.18,90264.0,49.6865,49.8654,49.6368,49.8654,90264.0
2023-07-12 13:10:00,50.19,50.39,50.16,50.38,37264.0,49.8753,50.0741,49.8455,50.0641,37264.0
2023-07-12 13:20:00,50.38,50.41,50.21,50.22,45656.0,50.0641,50.0939,49.8952,49.9051,45656.0
2023-07-12 13:30:00,50.21,50.28,50.16,50.19,44584.0,49.8952,49.9648,49.8455,49.8753,44584.0
2023-07-12 13:40:00,50.17,50.21,50.11,50.12,29395.0,49.8555,49.8952,49.7958,49.8058,29395.0
2023-07-12 13:50:00,50.11,50.15,50.04,50.04,70895.0,49.7958,49.8356,49.7263,49.7263,70895.0
2023-07-12 14:00:00,50.04,50.1,49.99,50.09,42457.0,49.7263,49.7859,49.6766,49.776,42457.0
2023-07-12 14:10:00,50.08,50.15,50.07,50.09,57450.0,49.766,49.8356,49.7561,49.776,57450.0
2023-07-12 14:20:00,50.09,50.12,50.06,50.07,40586.0,49.776,49.8058,49.7461,49.7561,40586.0
2023-07-12 14:30:00,50.07,50.1,50.0,50.0,50688.0,49.7561,49.7859,49.6865,49.6865,50688.0
2023-07-12 14:40:00,50.0,50.01,49.92,49.94,36222.0,49.6865,49.6965,49.607,49.6269,36222.0
2023-07-12 14:50:00,49.94,49.95,49.84,49.88,95107.0,49.6269,49.6368,49.5275,49.5673,95107.0
2023-07-12 15:00:00,49.88,49.92,49.75,49.76,122688.0,49.5673,49.607,49.4381,49.448,122688.0
2023-07-12 15:10:00,49.75,49.84,49.71,49.75,73683.0,49.4381,49.5275,49.3983,49.4381,73683.0
2023-07-12 15:20:00,49.76,49.84,49.65,49.81,84440.0,49.448,49.5275,49.3387,49.4977,84440.0
2023-07-12 15:30:00,49.81,49.92,49.8,49.8,62269.0,49.4977,49.607,49.4878,49.4878,62269.0
2023-07-12 15:40:00,49.8,49.81,49.65,49.68,118463.0,49.4878,49.4977,49.3387,49.3685,118463.0
2023-07-12 15:50:00,49.68,49.73,49.63,49.66,427625.0,49.3685,49.4182,49.3188,49.3487,427625.0
2023-07-13 09:30:00,49.66,49.75,49.35,49.56,205169.0,49.3487,49.4381,49.0406,49.2493,205169.0
2023-07-13 09:40:00,49.48,49.74,49.46,49.64,62091.0,49.1698,49.4282,49.1499,49.3288,62091.0
2023-07-13 09:50:00,49.6,49.72,49.6,49.68,38606.0,49.289,49.4083,49.289,49.3685,38606.0
2023-07-13 10:00:00,49.68,49.7,49.59,49.69,20835.0,49.3685,49.3884,49.2791,49.3785,20835.0
2023-07-13 10:10:00,49.69,49.82,49.65,49.82,25941.0,49.3785,49.5076,49.3387,49.5076,25941.0
2023-07-13 10:20:00,49.82,49.82,49.68,49.78,30669.0,49.5076,49.5076,49.3685,49.4679,30669.0
2023-07-13 10:30:00,49.76,49.86,49.72,49.82,33472.0,49.448,49.5474,49.4083,49.5076,33472.0
2023-07-13 10:40:00,49.81,49.86,49.72,49.73,48358.0,49.4977,49.5474,49.4083,49.4182,48358.0
2023-07-13 10:50:00,49.73,49.76,49.68,49.76,12853.0,49.4182,49.448,49.3685,49.448,12853.0
2023-07-13 11:00:00,49.77,49.78,49.64,49.67,12435.0,49.458,49.4679,49.3288,49.3586,12435.0
2023-07-13 11:10:00,49.68,49.72,49.6,49.72,19524.0,49.3685,49.4083,49.289,49.4083,19524.0
2023-07-13 11:20:00,49.7,49.82,49.7,49.79,14537.0,49.3884,49.5076,49.3884,49.4778,14537.0
2023-07-13 11:30:00,49.79,49.8,49.72,49.75,12851.0,49.4778,49.4878,49.4083,49.4381,12851.0
2023-07-13 11:40:00,49.74,49.79,49.7,49.79,17572.0,49.4282,49.4778,49.3884,49.4778,17572.0
2023-07-13 11:50:00,49.79,49.87,49.77,49.87,66035.0,49.4778,49.5573,49.458,49.5573,66035.0
2023-07-13 12:00:00,49.86,49.86,49.77,49.78,17038.0,49.5474,49.5474,49.458,49.4679,17038.0
2023-07-13 12:10:00,49.78,49.8,49.72,49.79,9536.0,49.4679,49.4878,49.4083,49.4778,9536.0
2023-07-13 12:20:00,49.8,49.82,49.69,49.69,98840.0,49.4878,49.5076,49.3785,49.3785,98840.0
2023-07-13 12:30:00,49.68,49.8,49.68,49.76,12340.0,49.3685,49.4878,49.3685,49.448,12340.0
2023-07-13 12:40:00,49.78,49.81,49.75,49.81,17260.0,49.4679,49.4977,49.4381,49.4977,17260.0
2023-07-13 12:50:00,49.8,49.81,49.71,49.75,89944.0,49.4878,49.4977,49.3983,49.4381,89944.0
2023-07-13 13:00:00,49.75,49.75,49.66,49.67,15386.0,49.4381,49.4381,49.3487,49.3586,15386.0
2023-07-13 13:10:00,49.67,49.73,49.66,49.7,21571.0,49.3586,49.4182,49.3487,49.3884,21571.0
2023-07-13 13:20:00,49.7,49.75,49.69,49.74,26350.0,49.3884,49.4381,49.3785,49.4282,26350.0
2023-07-13 13:30:00,49.75,49.77,49.71,49.73,15374.0,49.4381,49.458,49.3983,49.4182,15374.0
2023-07-13 13:40:00,49.74,49.8,49.74,49.76,18817.0,49.4282,49.4878,49.4282,49.448,18817.0
2023-07-13 13:50:00,49.76,49.76,49.72,49.72,7375.0,49.448,49.448,49.4083,49.4083,7375.0
2023-07-13 14:00:00,49.72,49.73,49.66,49.67,25188.0,49.4083,49.4182,49.3487,49.3586,25188.0
2023-07-13 14:10:00,49.67,49.77,49.67,49.75,15602.0,49.3586,49.458,49.3586,49.4381,15602.0
2023-07-13 14:20:00,49.76,49.8,49.72,49.73,19389.0,49.448,49.4878,49.4083,49.4182,19389.0
2023-07-13 14:30:00,49.71,49.74,49.69,49.71,12664.0,49.3983,49.4282,49.3785,49.3983,12664.0
2023-07-13 14:40:00,49.7,49.74,49.67,49.74,20458.0,49.3884,49.4282,49.3586,49.4282,20458.0
2023-07-13 14:50:00,49.75,49.8,49.75,49.8,17428.0,49.4381,49.4878,49.4381,49.4878,17428.0
2023-07-13 15:00:00,49.8,49.86,49.8,49.8,35591.0,49.4878,49.5474,49.4878,49.4878,35591.0
2023-07-13 15:10:00,49.81,49.92,49.8,49.82,125757.0,49.4977,49.607,49.4878,49.5076,125757.0
2023-07-13 15:20:00,49.82,49.91,49.81,49.88,61364.0,49.5076,49.5971,49.4977,49.5673,61364.0
2023-07-13 15:30:00,49.87,49.9,49.84,49.89,50436.0,49.5573,49.5871,49.5275,49.5772,50436.0
2023-07-13 15:40:00,49.89,49.91,49.77,49.78,87018.0,49.5772,49.5971,49.458,49.4679,87018.0
2023-07-13 15:50:00,49.78,49.81,49.68,49.7,281154.0,49.4679,49.4977,49.3685,49.3884,281154.0
2023-07-14 09:30:00,49.62,49.62,48.92,49.16,123588.0,49.3089,49.3089,48.6133,48.8518,123588.0
2023-07-14 09:40:00,49.16,49.22,49.08,49.15,17298.0,48.8518,48.9114,48.7723,48.8418,17298.0
2023-07-14 09:50:00,49.15,49.3,49.11,49.3,9271.0,48.8418,48.9909,48.8021,48.9909,9271.0
2023-07-14 10:00:00,49.28,49.3,49.21,49.27,10828.0,48.971,48.9909,48.9015,48.9611,10828.0
2023-07-14 10:10:00,49.26,49.29,49.19,49.24,9316.0,48.9512,48.981,48.8816,48.9313,9316.0
2023-07-14 10:20:00,49.24,49.26,49.16,49.16,14350.0,48.9313,48.9512,48.8518,48.8518,14350.0
2023-07-14 10:30:00,49.14,49.17,49.09,49.16,19714.0,48.8319,48.8617,48.7822,48.8518,19714.0
2023-07-14 10:40:00,49.19,49.19,49.04,49.05,9020.0,48.8816,48.8816,48.7325,48.7425,9020.0
2023-07-14 10:50:00,49.06,49.18,49.06,49.15,11600.0,48.7524,48.8717,48.7524,48.8418,11600.0
2023-07-14 11:00:00,49.15,49.29,49.13,49.28,19517.0,48.8418,48.981,48.822,48.971,19517.0
2023-07-14 11:10:00,49.28,49.29,49.22,49.27,17106.0,48.971,48.981,48.9114,48.9611,17106.0
2023-07-14 11:20:00,49.27,49.33,49.26,49.27,19869.0,48.9611,49.0207,48.9512,48.9611,19869.0
2023-07-14 11:30:00,49.27,49.3,49.23,49.29,7795.0,48.9611,48.9909,48.9213,48.981,7795.0
2023-07-14 11:40:00,49.28,49.28,49.16,49.17,5970.0,48.971,48.971,48.8518,48.8617,5970.0
2023-07-14 11:50:00,49.16,49.29,49.14,49.29,14921.0,48.8518,48.981,48.8319,48.981,14921.0
2023-07-14 12:00:00,49.29,49.31,49.23,49.23,19560.0,48.981,49.0008,48.9213,48.9213,19560.0
2023-07-14 12:10:00,49.23,49.29,49.2,49.29,50449.0,48.9213,48.981,48.8915,48.981,50449.0
2023-07-14 12:20:00,49.29,49.3,49.25,49.26,13779.0,48.981,48.9909,48.9412,48.9512,13779.0
2023-07-14 12:30:00,49.26,49.31,49.24,49.28,7205.0,48.9512,49.0008,48.9313,48.971,7205.0
2023-07-14 12:40:00,49.27,49.34,49.27,49.34,8725.0,48.9611,49.0307,48.9611,49.0307,8725.0
2023-07-14 12:50:00,49.36,49.36,49.32,49.34,10096.0,49.0505,49.0505,49.0108,49.0307,10096.0
2023-07-14 13:00:00,49.35,49.38,49.26,49.29,7601.0,49.0406,49.0704,48.9512,48.981,7601.0
2023-07-14 13:10:00,49.29,49.35,49.27,49.34,10189.0,48.981,49.0406,48.9611,49.0307,10189.0
2023-07-14 13:20:00,49.34,49.37,49.27,49.33,7498.0,49.0307,49.0605,48.9611,49.0207,7498.0
2023-07-14 13:30:00,49.33,49.39,49.33,49.36,9160.0,49.0207,49.0803,49.0207,49.0505,9160.0
2023-07-14 13:40:00,49.35,49.38,49.32,49.34,7447.0,49.0406,49.0704,49.0108,49.0307,7447.0
2023-07-14 13:50:00,49.34,49.37,49.31,49.33,7793.0,49.0307,49.0605,49.0008,49.0207,7793.0
2023-07-14 14:00:00,49.33,49.36,49.31,49.33,7284.0,49.0207,49.0505,49.0008,49.0207,7284.0
2023-07-14 14:10:00,49.33,49.33,49.28,49.31,5845.0,49.0207,49.0207,48.971,49.0008,5845.0
2023-07-14 14:20:00,49.31,49.32,49.27,49.29,11893.0,49.0008,49.0108,48.9611,48.981,11893.0
2023-07-14 14:30:00,49.29,49.35,49.29,49.34,7508.0,48.981,49.0406,48.981,49.0307,7508.0
2023-07-14 14:40:00,49.34,49.35,49.3,49.32,6287.0,49.0307,49.0406,48.9909,49.0108,6287.0
2023-07-14 14:50:00,49.33,49.37,49.31,49.36,7775.0,49.0207,49.0605,49.0008,49.0505,7775.0
2023-07-14 15:00:00,49.36,49.36,49.28,49.35,10607.0,49.0505,49.0505,48.971,49.0406,10607.0
2023-07-14 15:10:00,49.36,49.43,49.35,49.41,8454.0,49.0505,49.1201,49.0406,49.1002,8454.0
2023-07-14 15:20:00,49.42,49.42,49.38,49.4,18555.0,49.1102,49.1102,49.0704,49.0903,18555.0
2023-07-14 15:30:00,49.39,49.41,49.36,49.41,32683.0,49.0803,49.1002,49.0505,49.1002,32683.0
2023-07-14 15:40:00,49.4,49.46,49.38,49.4,57163.0,49.0903,49.1499,49.0704,49.0903,57163.0
2023-07-14 15:50:00,49.4,49.48,49.36,49.44,150213.0,49.0903,49.1698,49.0505,49.13,150213.0
2023-07-17 09:30:00,49.34,49.56,49.28,49.43,30680.0,49.0307,49.2493,48.971,49.1201,30680.0
2023-07-17 09:40:00,49.43,49.56,49.4,49.55,23884.0,49.1201,49.2493,49.0903,49.2393,23884.0
2023-07-17 09:50:00,49.58,49.73,49.53,49.64,29693.0,49.2692,49.4182,49.2195,49.3288,29693.0
2023-07-17 10:00:00,49.66,49.7,49.6,49.61,10793.0,49.3487,49.3884,49.289,49.299,10793.0
2023-07-17 10:10:00,49.59,49.69,49.56,49.66,10017.0,49.2791,49.3785,49.2493,49.3487,10017.0
2023-07-17 10:20:00,49.66,49.72,49.63,49.65,8212.0,49.3487,49.4083,49.3188,49.3387,8212.0
2023-07-17 10:30:00,49.66,49.68,49.56,49.62,11216.0,49.3487,49.3685,49.2493,49.3089,11216.0
2023-07-17 10:40:00,49.63,49.71,49.62,49.7,24423.0,49.3188,49.3983,49.3089,49.3884,24423.0
2023-07-17 10:50:00,49.69,49.69,49.54,49.56,28143.0,49.3785,49.3785,49.2294,49.2493,28143.0
2023-07-17 11:00:00,49.58,49.7,49.58,49.66,9065.0,49.2692,49.3884,49.2692,49.3487,9065.0
2023-07-17 11:10:00,49.67,49.75,49.63,49.69,28642.0,49.3586,49.4381,49.3188,49.3785,28642.0
2023-07-17 11:20:00,49.69,49.83,49.68,49.82,10252.0,49.3785,49.5176,49.3685,49.5076,10252.0
2023-07-17 11:30:00,49.81,50.1,49.8,50.04,145944.0,49.4977,49.7859,49.4878,49.7263,145944.0
2023-07-17 11:40:00,50.04,50.08,49.92,50.01,123202.0,49.7263,49.766,49.607,49.6965,123202.0
2023-07-17 11:50:00,50.01,50.04,49.97,50.0,19745.0,49.6965,49.7263,49.6567,49.6865,19745.0
2023-07-17 12:00:00,50.0,50.01,49.88,49.91,10328.0,49.6865,49.6965,49.5673,49.5971,10328.0
2023-07-17 12:10:00,49.92,49.97,49.92,49.95,10847.0,49.607,49.6567,49.607,49.6368,10847.0
2023-07-17 12:20:00,49.96,50.03,49.92,50.0,22373.0,49.6468,49.7163,49.607,49.6865,22373.0
2023-07-17 12:30:00,50.01,50.04,49.99,50.01,14205.0,49.6965,49.7263,49.6766,49.6965,14205.0
2023-07-17 12:40:00,50.01,50.1,50.0,50.08,8956.0,49.6965,49.7859,49.6865,49.766,8956.0
2023-07-17 12:50:00,50.07,50.1,50.02,50.09,8774.0,49.7561,49.7859,49.7064,49.776,8774.0
2023-07-17 13:00:00,50.09,50.1,50.03,50.04,16065.0,49.776,49.7859,49.7163,49.7263,16065.0
2023-07-17 13:10:00,50.04,50.06,49.97,49.97,18534.0,49.7263,49.7461,49.6567,49.6567,18534.0
2023-07-17 13:20:00,49.97,50.06,49.95,50.05,18339.0,49.6567,49.7461,49.6368,49.7362,18339.0
2023-07-17 13:30:00,50.05,50.08,50.01,50.07,10630.0,49.7362,49.766,49.6965,49.7561,10630.0
2023-07-17 13:40:00,50.06,50.11,50.04,50.09,10879.0,49.7461,49.7958,49.7263,49.776,10879.0
2023-07-17 13:50:00,50.09,50.1,50.02,50.07,9830.0,49.776,49.7859,49.7064,49.7561,9830.0
2023-07-17 14:00:00,50.07,50.07,50.0,50.02,19352.0,49.7561,49.7561,49.6865,49.7064,19352.0
2023-07-17 14:10:00,50.03,50.11,50.0,50.05,22685.0,49.7163,49.7958,49.6865,49.7362,22685.0
2023-07-17 14:20:00,50.05,50.08,50.03,50.04,21771.0,49.7362,49.766,49.7163,49.7263,21771.0
2023-07-17 14:30:00,50.04,50.08,50.03,50.04,16499.0,49.7263,49.766,49.7163,49.7263,16499.0
2023-07-17 14:40:00,50.04,50.16,50.03,50.15,42324.0,49.7263,49.8455,49.7163,49.8356,42324.0
2023-07-17 14:50:00,50.16,50.17,50.12,50.15,23314.0,49.8455,49.8555,49.8058,49.8356,23314.0
2023-07-17 15:00:00,50.16,50.19,50.14,50.18,33691.0,49.8455,49.8753,49.8256,49.8654,33691.0
2023-07-17 15:10:00,50.18,50.19,50.1,50.18,32993.0,49.8654,49.8753,49.7859,49.8654,32993.0
2023-07-17 15:20:00,50.18,50.2,50.14,50.15,28075.0,49.8654,49.8853,49.8256,49.8356,28075.0
2023-07-17 15:30:00,50.15,50.19,50.12,50.15,99155.0,49.8356,49.8753,49.8058,49.8356,99155.0
2023-07-17 15:40:00,50.15,50.18,50.12,50.14,81332.0,49.8356,49.8654,49.8058,49.8256,81332.0
2023-07-17 15:50:00,50.15,50.21,50.09,50.2,360378.0,49.8356,49.8952,49.776,49.8853,360378.0
2023-07-18 09:30:00,49.96,50.35,49.9,50.31,63049.0,49.6468,50.0343,49.5871,49.9946,63049.0
2023-07-18 09:40:00,50.32,50.35,50.25,50.3,14975.0,50.0045,50.0343,49.935,49.9846,14975.0
2023-07-18 09:50:00,50.29,50.36,50.21,50.26,18802.0,49.9747,50.0443,49.8952,49.9449,18802.0
2023-07-18 10:00:00,50.23,50.29,50.22,50.27,10554.0,49.9151,49.9747,49.9051,49.9548,10554.0
2023-07-18 10:10:00,50.24,50.26,50.13,50.15,14825.0,49.925,49.9449,49.8157,49.8356,14825.0
2023-07-18 10:20:00,50.15,50.27,50.11,50.22,36429.0,49.8356,49.9548,49.7958,49.9051,36429.0
2023-07-18 10:30:00,50.23,50.29,50.18,50.27,20647.0,49.9151,49.9747,49.8654,49.9548,20647.0
2023-07-18 10:40:00,50.31,50.33,50.13,50.21,22279.0,49.9946,50.0145,49.8157,49.8952,22279.0
2023-07-18 10:50:00,50.21,50.29,50.12,50.15,12400.0,49.8952,49.9747,49.8058,49.8356,12400.0
2023-07-18 11:00:00,50.16,50.17,50.08,50.09,11935.0,49.8455,49.8555,49.766,49.776,11935.0
2023-07-18 11:10:00,50.08,50.15,50.07,50.13,14741.0,49.766,49.8356,49.7561,49.8157,14741.0
2023-07-18 11:20:00,50.14,50.15,50.08,50.14,17140.0,49.8256,49.8356,49.766,49.8256,17140.0
2023-07-18 11:30:00,50.15,50.15,50.01,50.07,11730.0,49.8356,49.8356,49.6965,49.7561,11730.0
2023-07-18 11:40:00,50.07,50.07,49.94,49.95,12644.0,49.7561,49.7561,49.6269,49.6368,12644.0
2023-07-18 11:50:00,49.95,50.03,49.92,50.03,12107.0,49.6368,49.7163,49.607,49.7163,12107.0
2023-07-18 12:00:00,50.04,50.04,49.87,49.89,14290.0,49.7263,49.7263,49.5573,49.5772,14290.0
2023-07-18 12:10:00,49.86,49.96,49.85,49.95,11945.0,49.5474,49.6468,49.5375,49.6368,11945.0
2023-07-18 12:20:00,49.96,49.98,49.85,49.86,19198.0,49.6468,49.6666,49.5375,49.5474,19198.0
2023-07-18 12:30:00,49.85,49.93,49.84,49.92,15999.0,49.5375,49.617,49.5275,49.607,15999.0
2023-07-18 12:40:00,49.91,49.95,49.88,49.91,13054.0,49.5971,49.6368,49.5673,49.5971,13054.0
2023-07-18 12:50:00,49.92,49.97,49.88,49.9,19123.0,49.607,49.6567,49.5673,49.5871,19123.0
2023-07-18 13:00:00,49.9,49.94,49.89,49.94,12288.0,49.5871,49.6269,49.5772,49.6269,12288.0
2023-07-18 13:10:00,49.94,49.97,49.92,49.92,17995.0,49.6269,49.6567,49.607,49.607,17995.0
2023-07-18 13:20:00,49.92,49.93,49.79,49.82,17171.0,49.607,49.617,49.4778,49.5076,17171.0
2023-07-18 13:30:00,49.81,49.84,49.78,49.83,18575.0,49.4977,49.5275,49.4679,49.5176,18575.0
2023-07-18 13:40:00,49.83,49.87,49.8,49.83,18559.0,49.5176,49.5573,49.4878,49.5176,18559.0
2023-07-18 13:50:00,49.83,49.85,49.8,49.83,16062.0,49.5176,49.5375,49.4878,49.5176,16062.0
2023-07-18 14:00:00,49.83,49.88,49.81,49.82,12689.0,49.5176,49.5673,49.4977,49.5076,12689.0
2023-07-18 14:10:00,49.82,49.87,49.81,49.87,27031.0,49.5076,49.5573,49.4977,49.5573,27031.0
2023-07-18 14:20:00,49.87,49.89,49.82,49.88,16943.0,49.5573,49.5772,49.5076,49.5673,16943.0
2023-07-18 14:30:00,49.89,49.94,49.84,49.86,15092.0,49.5772,49.6269,49.5275,49.5474,15092.0
2023-07-18 14:40:00,49.86,49.9,49.82,49.89,17891.0,49.5474,49.5871,49.5076,49.5772,17891.0
2023-07-18 14:50:00,49.89,49.89,49.8,49.86,30590.0,49.5772,49.5772,49.4878,49.5474,30590.0
2023-07-18 15:00:00,49.86,49.97,49.85,49.97,32024.0,49.5474,49.6567,49.5375,49.6567,32024.0
2023-07-18 15:10:00,49.97,50.03,49.96,50.03,19619.0,49.6567,49.7163,49.6468,49.7163,19619.0
2023-07-18 15:20:00,50.03,50.07,50.0,50.03,28857.0,49.7163,49.7561,49.6865,49.7163,28857.0
2023-07-18 15:30:00,50.02,50.02,49.94,50.02,49285.0,49.7064,49.7064,49.6269,49.7064,49285.0
2023-07-18 15:40:00,50.03,50.07,50.02,50.04,42512.0,49.7163,49.7561,49.7064,49.7263,42512.0
2023-07-18 15:50:00,50.04,50.16,50.02,50.09,350525.0,49.7263,49.8455,49.7064,49.776,350525.0
2023-07-19 09:30:00,49.9,50.21,49.8,50.05,35796.0,49.5871,49.8952,49.4878,49.7362,35796.0
2023-07-19 09:40:00,50.06,50.08,49.92,50.03,19634.0,49.7461,49.766,49.607,49.7163,19634.0
2023-07-19 09:50:00,50.04,50.15,50.0,50.1,31510.0,49.7263,49.8356,49.6865,49.7859,31510.0
2023-07-19 10:00:00,50.09,50.14,49.92,49.93,40815.0,49.776,49.8256,49.607,49.617,40815.0
2023-07-19 10:10:00,49.94,50.12,49.93,50.12,22081.0,49.6269,49.8058,49.617,49.8058,22081.0
2023-07-19 10:20:00,50.11,50.12,50.04,50.06,26602.0,49.7958,49.8058,49.7263,49.7461,26602.0
2023-07-19 10:30:00,50.07,50.07,49.87,49.9,22179.0,49.7561,49.7561,49.5573,49.5871,22179.0
2023-07-19 10:40:00,49.89,49.93,49.67,49.67,17008.0,49.5772,49.617,49.3586,49.3586,17008.0
2023-07-19 10:50:00,49.67,49.75,49.5,49.57,30988.0,49.3586,49.4381,49.1897,49.2592,30988.0
2023-07-19 11:00:00,49.57,49.7,49.57,49.7,30964.0,49.2592,49.3884,49.2592,49.3884,30964.0
2023-07-19 11:10:00,49.7,49.72,49.65,49.71,31795.0,49.3884,49.4083,49.3387,49.3983,31795.0
2023-07-19 11:20:00,49.72,49.72,49.58,49.65,35114.0,49.4083,49.4083,49.2692,49.3387,35114.0
2023-07-19 11:30:00,49.66,49.66,49.51,49.54,23656.0,49.3487,49.3487,49.1996,49.2294,23656.0
2023-07-19 11:40:00,49.52,49.57,49.45,49.45,15080.0,49.2095,49.2592,49.14,49.14,15080.0
2023-07-19 11:50:00,49.44,49.52,49.42,49.45,14892.0,49.13,49.2095,49.1102,49.14,14892.0
2023-07-19 12:00:00,49.45,49.48,49.37,49.4,18502.0,49.14,49.1698,49.0605,49.0903,18502.0
2023-07-19 12:10:00,49.39,49.47,49.39,49.45,13777.0,49.0803,49.1598,49.0803,49.14,13777.0
2023-07-19 12:20:00,49.47,49.53,49.44,49.51,14093.0,49.1598,49.2195,49.13,49.1996,14093.0
2023-07-19 12:30:00,49.51,49.51,49.39,49.4,16202.0,49.1996,49.1996,49.0803,49.0903,16202.0
2023-07-19 12:40:00,49.39,49.43,49.35,49.39,13506.0,49.0803,49.1201,49.0406,49.0803,13506.0
2023-07-19 12:50:00,49.38,49.55,49.37,49.53,14549.0,49.0704,49.2393,49.0605,49.2195,14549.0
2023-07-19 13:00:00,49.53,49.58,49.49,49.5,11509.0,49.2195,49.2692,49.1797,49.1897,11509.0
2023-07-19 13:10:00,49.51,49.61,49.5,49.61,14678.0,49.1996,49.299,49.1897,49.299,14678.0
2023-07-19 13:20:00,49.6,49.62,49.57,49.61,8363.0,49.289,49.3089,49.2592,49.299,8363.0
2023-07-19 13:30:00,49.61,49.64,49.55,49.58,13902.0,49.299,49.3288,49.2393,49.2692,13902.0
2023-07-19 13:40:00,49.57,49.58,49.52,49.53,15316.0,49.2592,49.2692,49.2095,49.2195,15316.0
2023-07-19 13:50:00,49.52,49.57,49.47,49.57,26540.0,49.2095,49.2592,49.1598,49.2592,26540.0
2023-07-19 14:00:00,49.59,49.62,49.51,49.52,14117.0,49.2791,49.3089,49.1996,49.2095,14117.0
2023-07-19 14:10:00,49.51,49.52,49.45,49.5,13363.0,49.1996,49.2095,49.14,49.1897,13363.0
2023-07-19 14:20:00,49.49,49.58,49.49,49.58,13198.0,49.1797,49.2692,49.1797,49.2692,13198.0
2023-07-19 14:30:00,49.59,49.69,49.59,49.64,13237.0,49.2791,49.3785,49.2791,49.3288,13237.0
2023-07-19 14:40:00,49.64,49.67,49.61,49.64,16825.0,49.3288,49.3586,49.299,49.3288,16825.0
2023-07-19 14:50:00,49.64,49.66,49.61,49.63,21543.0,49.3288,49.3487,49.299,49.3188,21543.0
2023-07-19 15:00:00,49.64,49.67,49.63,49.65,19808.0,49.3288,49.3586,49.3188,49.3387,19808.0
2023-07-19 15:10:00,49.66,49.69,49.61,49.68,23306.0,49.3487,49.3785,49.299,49.3685,23306.0
2023-07-19 15:20:00,49.67,49.74,49.67,49.72,28637.0,49.3586,49.4282,49.3586,49.4083,28637.0
2023-07-19 15:30:00,49.71,49.71,49.64,49.69,51648.0,49.3983,49.3983,49.3288,49.3785,51648.0
2023-07-19 15:40:00,49.69,49.76,49.68,49.71,68046.0,49.3785,49.448,49.3685,49.3983,68046.0
2023-07-19 15:50:00,49.71,49.78,49.71,49.73,183299.0,49.3983,49.4679,49.3983,49.4182,183299.0
2023-07-20 09:30:00,50.12,50.21,50.05,50.12,25788.0,49.8058,49.8952,49.7362,49.8058,25788.0
2023-07-20 09:40:00,50.11,50.12,49.92,50.07,14753.0,49.7958,49.8058,49.607,49.7561,14753.0
2023-07-20 09:50:00,50.05,50.18,50.05,50.15,9216.0,49.7362,49.8654,49.7362,49.8356,9216.0
2023-07-20 10:00:00,50.17,50.29,50.14,50.23,19593.0,49.8555,49.9747,49.8256,49.9151,19593.0
2023-07-20 10:10:00,50.21,50.21,50.07,50.11,20065.0,49.8952,49.8952,49.7561,49.7958,20065.0
2023-07-20 10:20:00,50.11,50.11,49.93,49.99,13819.0,49.7958,49.7958,49.617,49.6766,13819.0
2023-07-20 10:30:00,49.99,50.09,49.98,50.04,9674.0,49.6766,49.776,49.6666,49.7263,9674.0
2023-07-20 10:40:00,50.02,50.13,49.98,50.12,11313.0,49.7064,49.8157,49.6666,49.8058,11313.0
2023-07-20 10:50:00,50.13,50.24,50.12,50.16,10831.0,49.8157,49.925,49.8058,49.8455,10831.0
2023-07-20 11:00:00,50.17,50.23,50.13,50.16,10156.0,49.8555,49.9151,49.8157,49.8455,10156.0
2023-07-20 11:10:00,50.15,50.23,50.09,50.22,26099.0,49.8356,49.9151,49.776,49.9051,26099.0
2023-07-20 11:20:00,50.22,50.28,50.18,50.18,26413.0,49.9051,49.9648,49.8654,49.8654,26413.0
2023-07-20 11:30:00,50.18,50.25,50.15,50.25,16327.0,49.8654,49.935,49.8356,49.935,16327.0
2023-07-20 11:40:00,50.25,50.3,50.2,50.26,13491.0,49.935,49.9846,49.8853,49.9449,13491.0
2023-07-20 11:50:00,50.25,50.33,50.25,50.28,12071.0,49.935,50.0145,49.935,49.9648,12071.0
2023-07-20 12:00:00,50.29,50.29,50.23,50.26,13408.0,49.9747,49.9747,49.9151,49.9449,13408.0
2023-07-20 12:10:00,50.25,50.35,50.23,50.34,12779.0,49.935,50.0343,49.9151,50.0244,12779.0
2023-07-20 12:20:00,50.33,50.4,50.33,50.34,46802.0,50.0145,50.084,50.0145,50.0244,46802.0
2023-07-20 12:30:00,50.34,50.34,50.21,50.23,9140.0,50.0244,50.0244,49.8952,49.9151,9140.0
2023-07-20 12:40:00,50.22,50.33,50.22,50.31,18891.0,49.9051,50.0145,49.9051,49.9946,18891.0
2023-07-20 12:50:00,50.33,50.34,50.26,50.27,10939.0,50.0145,50.0244,49.9449,49.9548,10939.0
2023-07-20 13:00:00,50.26,50.27,50.19,50.21,12694.0,49.9449,49.9548,49.8753,49.8952,12694.0
2023-07-20 13:10:00,50.21,50.24,50.17,50.2,14521.0,49.8952,49.925,49.8555,49.8853,14521.0
2023-07-20 13:20:00,50.2,50.25,50.19,50.23,13115.0,49.8853,49.935,49.8753,49.9151,13115.0
2023-07-20 13:30:00,50.22,50.27,50.17,50.18,13247.0,49.9051,49.9548,49.8555,49.8654,13247.0
2023-07-20 13:40:00,50.18,50.2,50.14,50.17,13288.0,49.8654,49.8853,49.8256,49.8555,13288.0
2023-07-20 13:50:00,50.18,50.21,50.17,50.21,9349.0,49.8654,49.8952,49.8555,49.8952,9349.0
2023-07-20 14:00:00,50.22,50.29,50.19,50.26,29475.0,49.9051,49.9747,49.8753,49.9449,29475.0
2023-07-20 14:10:00,50.26,50.28,50.21,50.22,14213.0,49.9449,49.9648,49.8952,49.9051,14213.0
2023-07-20 14:20:00,50.21,50.26,50.15,50.18,14449.0,49.8952,49.9449,49.8356,49.8654,14449.0
2023-07-20 14:30:00,50.18,50.27,50.17,50.27,15348.0,49.8654,49.9548,49.8555,49.9548,15348.0
2023-07-20 14:40:00,50.27,50.28,50.23,50.27,14946.0,49.9548,49.9648,49.9151,49.9548,14946.0
2023-07-20 14:50:00,50.28,50.28,50.22,50.25,20303.0,49.9648,49.9648,49.9051,49.935,20303.0
2023-07-20 15:00:00,50.25,50.33,50.22,50.3,28408.0,49.935,50.0145,49.9051,49.9846,28408.0
2023-07-20 15:10:00,50.3,50.34,50.22,50.26,16386.0,49.9846,50.0244,49.9051,49.9449,16386.0
2023-07-20 15:20:00,50.26,50.3,50.24,50.26,16995.0,49.9449,49.9846,49.925,49.9449,16995.0
2023-07-20 15:30:00,50.27,50.32,50.25,50.26,25546.0,49.9548,50.0045,49.935,49.9449,25546.0
2023-07-20 15:40:00,50.25,50.29,50.23,50.28,26063.0,49.935,49.9747,49.9151,49.9648,26063.0
2023-07-20 15:50:00,50.29,50.41,50.29,50.39,168284.0,49.9747,50.0939,49.9747,50.0741,168284.0
2023-07-21 09:30:00,50.67,50.68,50.47,50.66,58047.0,50.3523,50.3623,50.1536,50.3424,58047.0
2023-07-21 09:40:00,50.7,50.7,50.26,50.4,14761.0,50.3821,50.3821,49.9449,50.084,14761.0
2023-07-21 09:50:00,50.41,50.41,50.27,50.27,10118.0,50.0939,50.0939,49.9548,49.9548,10118.0
2023-07-21 10:00:00,50.29,50.38,50.28,50.37,12187.0,49.9747,50.0641,49.9648,50.0542,12187.0
2023-07-21 10:10:00,50.37,50.4,50.3,50.39,9686.0,50.0542,50.084,49.9846,50.0741,9686.0
2023-07-21 10:20:00,50.38,50.39,50.26,50.26,10961.0,50.0641,50.0741,49.9449,49.9449,10961.0
2023-07-21 10:30:00,50.25,50.32,50.21,50.32,11308.0,49.935,50.0045,49.8952,50.0045,11308.0
2023-07-21 10:40:00,50.34,50.38,50.27,50.29,4723.0,50.0244,50.0641,49.9548,49.9747,4723.0
2023-07-21 10:50:00,50.28,50.3,50.25,50.28,8485.0,49.9648,49.9846,49.935,49.9648,8485.0
2023-07-21 11:00:00,50.29,50.32,50.24,50.27,5001.0,49.9747,50.0045,49.925,49.9548,5001.0
2023-07-21 11:10:00,50.27,50.28,50.2,50.24,7459.0,49.9548,49.9648,49.8853,49.925,7459.0
2023-07-21 11:20:00,50.24,50.24,50.12,50.14,12316.0,49.925,49.925,49.8058,49.8256,12316.0
2023-07-21 11:30:00,50.14,50.17,50.06,50.06,26510.0,49.8256,49.8555,49.7461,49.7461,26510.0
2023-07-21 11:40:00,50.07,50.11,50.04,50.1,16148.0,49.7561,49.7958,49.7263,49.7859,16148.0
2023-07-21 11:50:00,50.12,50.17,50.08,50.17,9112.0,49.8058,49.8555,49.766,49.8555,9112.0
2023-07-21 12:00:00,50.16,50.18,50.09,50.18,8545.0,49.8455,49.8654,49.776,49.8654,8545.0
2023-07-21 12:10:00,50.17,50.2,50.14,50.16,7125.0,49.8555,49.8853,49.8256,49.8455,7125.0
2023-07-21 12:20:00,50.18,50.21,50.14,50.14,3887.0,49.8654,49.8952,49.8256,49.8256,3887.0
2023-07-21 12:30:00,50.14,50.15,50.05,50.1,8731.0,49.8256,49.8356,49.7362,49.7859,8731.0
2023-07-21 12:40:00,50.09,50.15,50.09,50.12,4612.0,49.776,49.8356,49.776,49.8058,4612.0
2023-07-21 12:50:00,50.11,50.18,50.1,50.16,12733.0,49.7958,49.8654,49.7859,49.8455,12733.0
2023-07-21 13:00:00,50.16,50.22,50.14,50.21,6852.0,49.8455,49.9051,49.8256,49.8952,6852.0
2023-07-21 13:10:00,50.22,50.24,50.21,50.22,7874.0,49.9051,49.925,49.8952,49.9051,7874.0
2023-07-21 13:20:00,50.22,50.23,50.17,50.23,7215.0,49.9051,49.9151,49.8555,49.9151,7215.0
2023-07-21 13:30:00,50.23,50.26,50.2,50.22,6365.0,49.9151,49.9449,49.8853,49.9051,6365.0
2023-07-21 13:40:00,50.21,50.24,50.2,50.21,8409.0,49.8952,49.925,49.8853,49.8952,8409.0
2023-07-21 13:50:00,50.21,50.22,50.15,50.16,22770.0,49.8952,49.9051,49.8356,49.8455,22770.0
2023-07-21 14:00:00,50.17,50.18,50.11,50.16,5987.0,49.8555,49.8654,49.7958,49.8455,5987.0
2023-07-21 14:10:00,50.16,50.17,50.09,50.11,7146.0,49.8455,49.8555,49.776,49.7958,7146.0
2023-07-21 14:20:00,50.12,50.13,50.08,50.1,5536.0,49.8058,49.8157,49.766,49.7859,5536.0
2023-07-21 14:30:00,50.12,50.15,50.1,50.15,4843.0,49.8058,49.8356,49.7859,49.8356,4843.0
2023-07-21 14:40:00,50.14,50.19,50.14,50.18,6202.0,49.8256,49.8753,49.8256,49.8654,6202.0
2023-07-21 14:50:00,50.18,50.21,50.15,50.16,11298.0,49.8654,49.8952,49.8356,49.8455,11298.0
2023-07-21 15:00:00,50.17,50.19,50.1,50.11,11136.0,49.8555,49.8753,49.7859,49.7958,11136.0
2023-07-21 15:10:00,50.12,50.2,50.11,50.19,13706.0,49.8058,49.8853,49.7958,49.8753,13706.0
2023-07-21 15:20:00,50.19,50.21,50.12,50.13,16697.0,49.8753,49.8952,49.8058,49.8157,16697.0
2023-07-21 15:30:00,50.14,50.16,50.08,50.09,18848.0,49.8256,49.8455,49.766,49.776,18848.0
2023-07-21 15:40:00,50.09,50.09,49.97,50.0,32802.0,49.776,49.776,49.6567,49.6865,32802.0
2023-07-21 15:50:00,49.98,50.07,49.89,49.91,209996.0,49.6666,49.7561,49.5772,49.5971,209996.0
2023-07-24 09:30:00,49.95,50.16,49.64,50.09,26273.0,49.6368,49.8455,49.3288,49.776,26273.0
2023-07-24 09:40:00,50.09,50.2,50.07,50.1,8231.0,49.776,49.8853,49.7561,49.7859,8231.0
2023-07-24 09:50:00,50.1,50.15,50.06,50.12,12163.0,49.7859,49.8356,49.7461,49.8058,12163.0
2023-07-24 10:00:00,50.12,50.14,49.96,49.99,12825.0,49.8058,49.8256,49.6468,49.6766,12825.0
2023-07-24 10:10:00,49.99,50.02,49.91,49.91,12067.0,49.6766,49.7064,49.5971,49.5971,12067.0
2023-07-24 10:20:00,49.89,49.9,49.81,49.9,10353.0,49.5772,49.5871,49.4977,49.5871,10353.0
2023-07-24 10:30:00,49.91,49.94,49.84,49.91,11028.0,49.5971,49.6269,49.5275,49.5971,11028.0
2023-07-24 10:40:00,49.93,49.96,49.88,49.91,13624.0,49.617,49.6468,49.5673,49.5971,13624.0
2023-07-24 10:50:00,49.92,49.97,49.92,49.95,11427.0,49.607,49.6567,49.607,49.6368,11427.0
2023-07-24 11:00:00,49.96,49.97,49.89,49.92,7287.0,49.6468,49.6567,49.5772,49.607,7287.0
2023-07-24 11:10:00,49.91,49.93,49.84,49.88,21367.0,49.5971,49.617,49.5275,49.5673,21367.0
2023-07-24 11:20:00,49.88,49.97,49.88,49.94,15168.0,49.5673,49.6567,49.5673,49.6269,15168.0
2023-07-24 11:30:00,49.95,50.0,49.93,49.95,7271.0,49.6368,49.6865,49.617,49.6368,7271.0
2023-07-24 11:40:00,49.95,50.04,49.93,50.03,13780.0,49.6368,49.7263,49.617,49.7163,13780.0
2023-07-24 11:50:00,50.01,50.07,50.01,50.05,6701.0,49.6965,49.7561,49.6965,49.7362,6701.0
2023-07-24 12:00:00,50.04,50.06,49.98,50.0,7218.0,49.7263,49.7461,49.6666,49.6865,7218.0
2023-07-24 12:10:00,49.99,49.99,49.91,49.92,10366.0,49.6766,49.6766,49.5971,49.607,10366.0
2023-07-24 12:20:00,49.91,49.97,49.9,49.97,7466.0,49.5971,49.6567,49.5871,49.6567,7466.0
2023-07-24 12:30:00,49.96,49.96,49.89,49.95,9796.0,49.6468,49.6468,49.5772,49.6368,9796.0
2023-07-24 12:40:00,49.95,50.02,49.92,50.02,12706.0,49.6368,49.7064,49.607,49.7064,12706.0
2023-07-24 12:50:00,50.01,50.12,50.0,50.1,20058.0,49.6965,49.8058,49.6865,49.7859,20058.0
2023-07-24 13:00:00,50.11,50.12,50.04,50.07,7511.0,49.7958,49.8058,49.7263,49.7561,7511.0
2023-07-24 13:10:00,50.06,50.09,50.02,50.06,9645.0,49.7461,49.776,49.7064,49.7461,9645.0
2023-07-24 13:20:00,50.07,50.12,50.04,50.12,10495.0,49.7561,49.8058,49.7263,49.8058,10495.0
2023-07-24 13:30:00,50.12,50.15,50.1,50.14,12785.0,49.8058,49.8356,49.7859,49.8256,12785.0
2023-07-24 13:40:00,50.14,50.14,50.07,50.09,7228.0,49.8256,49.8256,49.7561,49.776,7228.0
2023-07-24 13:50:00,50.09,50.14,50.07,50.13,26822.0,49.776,49.8256,49.7561,49.8157,26822.0
2023-07-24 14:00:00,50.13,50.2,50.13,50.19,8625.0,49.8157,49.8853,49.8157,49.8753,8625.0
2023-07-24 14:10:00,50.19,50.19,50.15,50.15,9004.0,49.8753,49.8753,49.8356,49.8356,9004.0
2023-07-24 14:20:00,50.15,50.2,50.15,50.17,12519.0,49.8356,49.8853,49.8356,49.8555,12519.0
2023-07-24 14:30:00,50.18,50.18,50.11,50.14,12458.0,49.8654,49.8654,49.7958,49.8256,12458.0
2023-07-24 14:40:00,50.13,50.13,50.07,50.08,9157.0,49.8157,49.8157,49.7561,49.766,9157.0
2023-07-24 14:50:00,50.09,50.11,50.07,50.07,8234.0,49.776,49.7958,49.7561,49.7561,8234.0
2023-07-24 15:00:00,50.07,50.1,50.03,50.07,30811.0,49.7561,49.7859,49.7163,49.7561,30811.0
2023-07-24 15:10:00,50.07,50.08,50.02,50.05,15321.0,49.7561,49.766,49.7064,49.7362,15321.0
2023-07-24 15:20:00,50.05,50.05,49.95,50.0,22113.0,49.7362,49.7362,49.6368,49.6865,22113.0
2023-07-24 15:30:00,49.99,50.02,49.97,49.98,36631.0,49.6766,49.7064,49.6567,49.6666,36631.0
2023-07-24 15:40:00,49.99,50.11,49.98,50.03,59807.0,49.6766,49.7958,49.6666,49.7163,59807.0
2023-07-24 15:50:00,50.04,50.1,49.98,50.08,203245.0,49.7263,49.7859,49.6666,49.766,203245.0
2023-07-25 09:30:00,49.78,49.84,49.6,49.71,94402.0,49.4679,49.5275,49.289,49.3983,94402.0
2023-07-25 09:40:00,49.72,49.78,49.61,49.63,93039.0,49.4083,49.4679,49.299,49.3188,93039.0
2023-07-25 09:50:00,49.64,49.71,49.44,49.44,83059.0,49.3288,49.3983,49.13,49.13,83059.0
2023-07-25 10:00:00,49.44,49.53,49.39,49.51,125996.0,49.13,49.2195,49.0803,49.1996,125996.0
2023-07-25 10:10:00,49.53,49.7,49.52,49.58,71936.0,49.2195,49.3884,49.2095,49.2692,71936.0
2023-07-25 10:20:00,49.6,49.89,49.58,49.88,50541.0,49.289,49.5772,49.2692,49.5673,50541.0
2023-07-25 10:30:00,49.87,49.96,49.8,49.83,85626.0,49.5573,49.6468,49.4878,49.5176,85626.0
2023-07-25 10:40:00,49.79,49.8,49.73,49.76,66552.0,49.4778,49.4878,49.4182,49.448,66552.0
2023-07-25 10:50:00,49.76,49.81,49.71,49.77,76774.0,49.448,49.4977,49.3983,49.458,76774.0
2023-07-25 11:00:00,49.8,49.9,49.74,49.83,21084.0,49.4878,49.5871,49.4282,49.5176,21084.0
2023-07-25 11:10:00,49.85,49.85,49.69,49.74,24864.0,49.5375,49.5375,49.3785,49.4282,24864.0
2023-07-25 11:20:00,49.73,49.85,49.71,49.85,22454.0,49.4182,49.5375,49.3983,49.5375,22454.0
2023-07-25 11:30:00,49.86,49.89,49.76,49.86,84000.0,49.5474,49.5772,49.448,49.5474,84000.0
2023-07-25 11:40:00,49.87,49.87,49.77,49.82,19652.0,49.5573,49.5573,49.458,49.5076,19652.0
2023-07-25 11:50:00,49.82,49.85,49.79,49.82,20174.0,49.5076,49.5375,49.4778,49.5076,20174.0
2023-07-25 12:00:00,49.82,49.94,49.81,49.91,26640.0,49.5076,49.6269,49.4977,49.5971,26640.0
2023-07-25 12:10:00,49.91,49.94,49.84,49.86,21462.0,49.5971,49.6269,49.5275,49.5474,21462.0
2023-07-25 12:20:00,49.86,49.91,49.84,49.88,20587.0,49.5474,49.5971,49.5275,49.5673,20587.0
2023-07-25 12:30:00,49.87,49.92,49.86,49.9,32744.0,49.5573,49.607,49.5474,49.5871,32744.0
2023-07-25 12:40:00,49.89,49.96,49.89,49.91,34358.0,49.5772,49.6468,49.5772,49.5971,34358.0
2023-07-25 12:50:00,49.91,49.94,49.88,49.91,18530.0,49.5971,49.6269,49.5673,49.5971,18530.0
2023-07-25 13:00:00,49.9,49.9,49.8,49.83,33311.0,49.5871,49.5871,49.4878,49.5176,33311.0
2023-07-25 13:10:00,49.83,49.83,49.74,49.79,26769.0,49.5176,49.5176,49.4282,49.4778,26769.0
2023-07-25 13:20:00,49.79,49.85,49.78,49.8,80058.0,49.4778,49.5375,49.4679,49.4878,80058.0
2023-07-25 13:30:00,49.8,50.0,49.78,49.97,166206.0,49.4878,49.6865,49.4679,49.6567,166206.0
2023-07-25 13:40:00,49.96,50.0,49.89,49.99,36552.0,49.6468,49.6865,49.5772,49.6766,36552.0
2023-07-25 13:50:00,49.98,50.0,49.92,49.92,33135.0,49.6666,49.6865,49.607,49.607,33135.0
2023-07-25 14:00:00,49.93,50.08,49.93,50.08,34532.0,49.617,49.766,49.617,49.766,34532.0
2023-07-25 14:10:00,50.07,50.16,50.05,50.16,18447.0,49.7561,49.8455,49.7362,49.8455,18447.0
2023-07-25 14:20:00,50.15,50.24,50.13,50.2,44965.0,49.8356,49.925,49.8157,49.8853,44965.0
2023-07-25 14:30:00,50.21,50.21,50.14,50.2,54869.0,49.8952,49.8952,49.8256,49.8853,54869.0
2023-07-25 14:40:00,50.21,50.28,50.17,50.19,29670.0,49.8952,49.9648,49.8555,49.8753,29670.0
2023-07-25 14:50:00,50.19,50.19,50.11,50.13,22677.0,49.8753,49.8753,49.7958,49.8157,22677.0
2023-07-25 15:00:00,50.14,50.17,50.09,50.13,42752.0,49.8256,49.8555,49.776,49.8157,42752.0
2023-07-25 15:10:00,50.12,50.22,50.12,50.21,58684.0,49.8058,49.9051,49.8058,49.8952,58684.0
2023-07-25 15:20:00,50.21,50.24,50.19,50.2,26521.0,49.8952,49.925,49.8753,49.8853,26521.0
2023-07-25 15:30:00,50.21,50.25,50.16,50.24,49526.0,49.8952,49.935,49.8455,49.925,49526.0
2023-07-25 15:40:00,50.23,50.25,50.14,50.15,109297.0,49.9151,49.935,49.8256,49.8356,109297.0
2023-07-25 15:50:00,50.14,50.23,50.11,50.22,251621.0,49.8256,49.9151,49.7958,49.9051,251621.0
2023-07-26 09:30:00,50.17,50.56,50.13,50.55,47234.0,49.8555,50.243,49.8157,50.2331,47234.0
2023-07-26 09:40:00,50.59,50.61,50.44,50.5,22478.0,50.2728,50.2927,50.1238,50.1834,22478.0
2023-07-26 09:50:00,50.51,50.6,50.44,50.45,13875.0,50.1933,50.2828,50.1238,50.1337,13875.0
2023-07-26 10:00:00,50.43,50.56,50.43,50.53,61246.0,50.1138,50.243,50.1138,50.2132,61246.0
2023-07-26 10:10:00,50.53,50.62,50.47,50.52,25392.0,50.2132,50.3026,50.1536,50.2033,25392.0
2023-07-26 10:20:00,50.5,50.62,50.45,50.62,26005.0,50.1834,50.3026,50.1337,50.3026,26005.0
2023-07-26 10:30:00,50.62,50.63,50.46,50.5,15441.0,50.3026,50.3126,50.1436,50.1834,15441.0
2023-07-26 10:40:00,50.49,50.49,50.34,50.34,17553.0,50.1734,50.1734,50.0244,50.0244,17553.0
2023-07-26 10:50:00,50.34,50.45,50.33,50.42,25029.0,50.0244,50.1337,50.0145,50.1039,25029.0
2023-07-26 11:00:00,50.42,50.6,50.41,50.59,23122.0,50.1039,50.2828,50.0939,50.2728,23122.0
2023-07-26 11:10:00,50.6,50.6,50.5,50.5,18446.0,50.2828,50.2828,50.1834,50.1834,18446.0
2023-07-26 11:20:00,50.49,50.55,50.47,50.52,26756.0,50.1734,50.2331,50.1536,50.2033,26756.0
2023-07-26 11:30:00,50.51,50.51,50.42,50.45,13869.0,50.1933,50.1933,50.1039,50.1337,13869.0
2023-07-26 11:40:00,50.45,50.47,50.39,50.46,11691.0,50.1337,50.1536,50.0741,50.1436,11691.0
2023-07-26 11:50:00,50.46,50.59,50.44,50.53,34405.0,50.1436,50.2728,50.1238,50.2132,34405.0
2023-07-26 12:00:00,50.52,50.55,50.46,50.53,14733.0,50.2033,50.2331,50.1436,50.2132,14733.0
2023-07-26 12:10:00,50.53,50.61,50.51,50.52,14070.0,50.2132,50.2927,50.1933,50.2033,14070.0
2023-07-26 12:20:00,50.52,50.55,50.47,50.5,12519.0,50.2033,50.2331,50.1536,50.1834,12519.0
2023-07-26 12:30:00,50.49,50.5,50.41,50.41,14105.0,50.1734,50.1834,50.0939,50.0939,14105.0
2023-07-26 12:40:00,50.42,50.42,50.34,50.37,9039.0,50.1039,50.1039,50.0244,50.0542,9039.0
2023-07-26 12:50:00,50.36,50.45,50.36,50.43,9319.0,50.0443,50.1337,50.0443,50.1138,9319.0
2023-07-26 13:00:00,50.42,50.46,50.4,50.43,12455.0,50.1039,50.1436,50.084,50.1138,12455.0
2023-07-26 13:10:00,50.44,50.48,50.41,50.46,10752.0,50.1238,50.1635,50.0939,50.1436,10752.0
2023-07-26 13:20:00,50.46,50.5,50.45,50.47,11466.0,50.1436,50.1834,50.1337,50.1536,11466.0
2023-07-26 13:30:00,50.46,50.48,50.42,50.44,10541.0,50.1436,50.1635,50.1039,50.1238,10541.0
2023-07-26 13:40:00,50.45,50.49,50.42,50.45,14174.0,50.1337,50.1734,50.1039,50.1337,14174.0
2023-07-26 13:50:00,50.44,50.5,50.43,50.45,13454.0,50.1238,50.1834,50.1138,50.1337,13454.0
2023-07-26 14:00:00,50.45,50.52,50.43,50.45,16201.0,50.1337,50.2033,50.1138,50.1337,16201.0
2023-07-26 14:10:00,50.45,50.51,50.42,50.45,17593.0,50.1337,50.1933,50.1039,50.1337,17593.0
2023-07-26 14:20:00,50.46,50.53,50.45,50.53,12146.0,50.1436,50.2132,50.1337,50.2132,12146.0
2023-07-26 14:30:00,50.53,50.54,50.46,50.52,164840.0,50.2132,50.2231,50.1436,50.2033,164840.0
2023-07-26 14:40:00,50.52,50.62,50.4,50.41,62935.0,50.2033,50.3026,50.084,50.0939,62935.0
2023-07-26 14:50:00,50.4,50.45,50.37,50.41,49518.0,50.084,50.1337,50.0542,50.0939,49518.0
2023-07-26 15:00:00,50.41,50.46,50.23,50.24,54548.0,50.0939,50.1436,49.9151,49.925,54548.0
2023-07-26 15:10:00,50.23,50.35,50.2,50.27,32764.0,49.9151,50.0343,49.8853,49.9548,32764.0
2023-07-26 15:20:00,50.27,50.36,50.25,50.36,27851.0,49.9548,50.0443,49.935,50.0443,27851.0
2023-07-26 15:30:00,50.36,50.36,50.26,50.33,40830.0,50.0443,50.0443,49.9449,50.0145,40830.0
2023-07-26 15:40:00,50.34,50.47,50.32,50.45,53329.0,50.0244,50.1536,50.0045,50.1337,53329.0
2023-07-26 15:50:00,50.44,50.52,50.37,50.48,213052.0,50.1238,50.2033,50.0542,50.1635,213052.0
2023-07-27 09:30:00,50.63,50.7,50.27,50.45,21543.0,50.3126,50.3821,49.9548,50.1337,21543.0
2023-07-27 09:40:00,50.41,50.44,50.23,50.37,16432.0,50.0939,50.1238,49.9151,50.0542,16432.0
2023-07-27 09:50:00,50.38,50.46,50.25,50.46,20118.0,50.0641,50.1436,49.935,50.1436,20118.0
2023-07-27 10:00:00,50.45,50.45,50.09,50.12,40181.0,50.1337,50.1337,49.776,49.8058,40181.0
2023-07-27 10:10:00,50.11,50.12,49.98,50.02,51767.0,49.7958,49.8058,49.6666,49.7064,51767.0
2023-07-27 10:20:00,50.03,50.22,49.98,50.19,32596.0,49.7163,49.9051,49.6666,49.8753,32596.0
2023-07-27 10:30:00,50.19,50.26,50.15,50.23,9997.0,49.8753,49.9449,49.8356,49.9151,9997.0
2023-07-27 10:40:00,50.22,50.3,50.15,50.17,14855.0,49.9051,49.9846,49.8356,49.8555,14855.0
2023-07-27 10:50:00,50.17,50.17,50.03,50.04,34998.0,49.8555,49.8555,49.7163,49.7263,34998.0
2023-07-27 11:00:00,50.04,50.07,49.94,49.96,39461.0,49.7263,49.7561,49.6269,49.6468,39461.0
2023-07-27 11:10:00,49.96,50.13,49.95,50.13,13575.0,49.6468,49.8157,49.6368,49.8157,13575.0
2023-07-27 11:20:00,50.13,50.21,50.08,50.14,13378.0,49.8157,49.8952,49.766,49.8256,13378.0
2023-07-27 11:30:00,50.17,50.18,50.11,50.17,10778.0,49.8555,49.8654,49.7958,49.8555,10778.0
2023-07-27 11:40:00,50.18,50.21,50.12,50.12,13963.0,49.8654,49.8952,49.8058,49.8058,13963.0
2023-07-27 11:50:00,50.13,50.22,50.11,50.18,30511.0,49.8157,49.9051,49.7958,49.8654,30511.0
2023-07-27 12:00:00,50.19,50.23,50.17,50.23,12450.0,49.8753,49.9151,49.8555,49.9151,12450.0
2023-07-27 12:10:00,50.23,50.23,50.18,50.2,8641.0,49.9151,49.9151,49.8654,49.8853,8641.0
2023-07-27 12:20:00,50.19,50.27,50.18,50.27,12257.0,49.8753,49.9548,49.8654,49.9548,12257.0
2023-07-27 12:30:00,50.32,50.32,50.25,50.32,7067.0,50.0045,50.0045,49.935,50.0045,7067.0
2023-07-27 12:40:00,50.3,50.3,50.26,50.29,13029.0,49.9846,49.9846,49.9449,49.9747,13029.0
2023-07-27 12:50:00,50.3,50.39,50.29,50.39,9903.0,49.9846,50.0741,49.9747,50.0741,9903.0
2023-07-27 13:00:00,50.41,50.42,50.31,50.37,10396.0,50.0939,50.1039,49.9946,50.0542,10396.0
2023-07-27 13:10:00,50.37,50.4,50.34,50.36,14173.0,50.0542,50.084,50.0244,50.0443,14173.0
2023-07-27 13:20:00,50.34,50.39,50.28,50.29,12581.0,50.0244,50.0741,49.9648,49.9747,12581.0
2023-07-27 13:30:00,50.29,50.36,50.27,50.3,32818.0,49.9747,50.0443,49.9548,49.9846,32818.0
2023-07-27 13:40:00,50.3,50.42,50.29,50.39,17393.0,49.9846,50.1039,49.9747,50.0741,17393.0
2023-07-27 13:50:00,50.39,50.45,50.36,50.44,10479.0,50.0741,50.1337,50.0443,50.1238,10479.0
2023-07-27 14:00:00,50.44,50.55,50.43,50.55,12665.0,50.1238,50.2331,50.1138,50.2331,12665.0
2023-07-27 14:10:00,50.53,50.53,50.39,50.48,18298.0,50.2132,50.2132,50.0741,50.1635,18298.0
2023-07-27 14:20:00,50.48,50.5,50.4,50.44,16100.0,50.1635,50.1834,50.084,50.1238,16100.0
2023-07-27 14:30:00,50.42,50.44,50.27,50.3,17122.0,50.1039,50.1238,49.9548,49.9846,17122.0
2023-07-27 14:40:00,50.31,50.38,50.31,50.32,29540.0,49.9946,50.0641,49.9946,50.0045,29540.0
2023-07-27 14:50:00,50.32,50.34,50.18,50.18,31059.0,50.0045,50.0244,49.8654,49.8654,31059.0
2023-07-27 15:00:00,50.18,50.18,50.12,50.18,30807.0,49.8654,49.8654,49.8058,49.8654,30807.0
2023-07-27 15:10:00,50.18,50.21,50.15,50.21,45344.0,49.8654,49.8952,49.8356,49.8952,45344.0
2023-07-27 15:20:00,50.2,50.26,50.17,50.23,31357.0,49.8853,49.9449,49.8555,49.9151,31357.0
2023-07-27 15:30:00,50.24,50.29,50.21,50.22,37688.0,49.925,49.9747,49.8952,49.9051,37688.0
2023-07-27 15:40:00,50.22,50.23,50.11,50.12,113545.0,49.9051,49.9151,49.7958,49.8058,113545.0
2023-07-27 15:50:00,50.13,50.21,50.11,50.19,231751.0,49.8157,49.8952,49.7958,49.8753,231751.0
2023-07-28 09:30:00,50.47,50.62,50.27,50.35,50968.0,50.1536,50.3026,49.9548,50.0343,50968.0
2023-07-28 09:40:00,50.37,50.51,50.27,50.31,35289.0,50.0542,50.1933,49.9548,49.9946,35289.0
2023-07-28 09:50:00,50.32,50.32,49.92,50.09,53300.0,50.0045,50.0045,49.607,49.776,53300.0
2023-07-28 10:00:00,50.1,50.14,49.97,50.01,46083.0,49.7859,49.8256,49.6567,49.6965,46083.0
2023-07-28 10:10:00,50.01,50.17,49.92,50.17,30049.0,49.6965,49.8555,49.607,49.8555,30049.0
2023-07-28 10:20:00,50.22,50.25,50.13,50.15,19314.0,49.9051,49.935,49.8157,49.8356,19314.0
2023-07-28 10:30:00,50.16,50.27,50.13,50.15,9371.0,49.8455,49.9548,49.8157,49.8356,9371.0
2023-07-28 10:40:00,50.13,50.23,50.13,50.19,12969.0,49.8157,49.9151,49.8157,49.8753,12969.0
2023-07-28 10:50:00,50.19,50.28,50.18,50.27,13615.0,49.8753,49.9648,49.8654,49.9548,13615.0
2023-07-28 11:00:00,50.26,50.26,50.04,50.04,15226.0,49.9449,49.9449,49.7263,49.7263,15226.0
2023-07-28 11:10:00,50.05,50.11,50.02,50.07,22196.0,49.7362,49.7958,49.7064,49.7561,22196.0
2023-07-28 11:20:00,50.06,50.14,50.05,50.09,43471.0,49.7461,49.8256,49.7362,49.776,43471.0
2023-07-28 11:30:00,50.08,50.19,50.08,50.18,12461.0,49.766,49.8753,49.766,49.8654,12461.0
2023-07-28 11:40:00,50.18,50.18,50.11,50.12,15209.0,49.8654,49.8654,49.7958,49.8058,15209.0
2023-07-28 11:50:00,50.1,50.13,50.04,50.08,27464.0,49.7859,49.8157,49.7263,49.766,27464.0
2023-07-28 12:00:00,50.08,50.11,50.03,50.09,29242.0,49.766,49.7958,49.7163,49.776,29242.0
2023-07-28 12:10:00,50.1,50.22,50.1,50.18,14839.0,49.7859,49.9051,49.7859,49.8654,14839.0
2023-07-28 12:20:00,50.18,50.23,50.17,50.19,16222.0,49.8654,49.9151,49.8555,49.8753,16222.0
2023-07-28 12:30:00,50.2,50.27,50.16,50.25,37458.0,49.8853,49.9548,49.8455,49.935,37458.0
2023-07-28 12:40:00,50.25,50.25,50.19,50.21,9412.0,49.935,49.935,49.8753,49.8952,9412.0
2023-07-28 12:50:00,50.2,50.24,50.17,50.23,7207.0,49.8853,49.925,49.8555,49.9151,7207.0
2023-07-28 13:00:00,50.23,50.24,50.11,50.12,27107.0,49.9151,49.925,49.7958,49.8058,27107.0
2023-07-28 13:10:00,50.11,50.16,50.09,50.15,14563.0,49.7958,49.8455,49.776,49.8356,14563.0
2023-07-28 13:20:00,50.15,50.15,50.07,50.07,11262.0,49.8356,49.8356,49.7561,49.7561,11262.0
2023-07-28 13:30:00,50.07,50.14,50.06,50.12,13679.0,49.7561,49.8256,49.7461,49.8058,13679.0
2023-07-28 13:40:00,50.11,50.11,50.02,50.05,17171.0,49.7958,49.7958,49.7064,49.7362,17171.0
2023-07-28 13:50:00,50.05,50.11,50.03,50.11,13557.0,49.7362,49.7958,49.7163,49.7958,13557.0
2023-07-28 14:00:00,50.11,50.2,50.11,50.18,13104.0,49.7958,49.8853,49.7958,49.8654,13104.0
2023-07-28 14:10:00,50.18,50.19,50.15,50.19,16136.0,49.8654,49.8753,49.8356,49.8753,16136.0
2023-07-28 14:20:00,50.19,50.25,50.18,50.2,13019.0,49.8753,49.935,49.8654,49.8853,13019.0
2023-07-28 14:30:00,50.2,50.23,50.18,50.2,15393.0,49.8853,49.9151,49.8654,49.8853,15393.0
2023-07-28 14:40:00,50.19,50.28,50.17,50.28,19740.0,49.8753,49.9648,49.8555,49.9648,19740.0
2023-07-28 14:50:00,50.28,50.33,50.26,50.28,23443.0,49.9648,50.0145,49.9449,49.9648,23443.0
2023-07-28 15:00:00,50.29,50.32,50.28,50.32,22993.0,49.9747,50.0045,49.9648,50.0045,22993.0
2023-07-28 15:10:00,50.33,50.37,50.3,50.34,22696.0,50.0145,50.0542,49.9846,50.0244,22696.0
2023-07-28 15:20:00,50.34,50.36,50.3,50.3,35746.0,50.0244,50.0443,49.9846,49.9846,35746.0
2023-07-28 15:30:00,50.3,50.35,50.3,50.34,39867.0,49.9846,50.0343,49.9846,50.0244,39867.0
2023-07-28 15:40:00,50.34,50.34,50.28,50.3,85522.0,50.0244,50.0244,49.9648,49.9846,85522.0
2023-07-28 15:50:00,50.3,50.45,50.27,50.43,310371.0,49.9846,50.1337,49.9548,50.1138,310371.0
2023-07-31 09:30:00,50.66,50.69,50.48,50.58,32223.0,50.3424,50.3722,50.1635,50.2629,32223.0
2023-07-31 09:40:00,50.58,50.93,50.58,50.88,62280.0,50.2629,50.6107,50.2629,50.561,62280.0
2023-07-31 09:50:00,50.89,50.9,50.66,50.73,23126.0,50.5709,50.5809,50.3424,50.4119,23126.0
2023-07-31 10:00:00,50.74,50.87,50.7,50.85,22276.0,50.4219,50.5511,50.3821,50.5312,22276.0
2023-07-31 10:10:00,50.84,50.86,50.75,50.82,92402.0,50.5213,50.5411,50.4318,50.5014,92402.0
2023-07-31 10:20:00,50.8,50.95,50.73,50.95,55452.0,50.4815,50.6306,50.4119,50.6306,55452.0
2023-07-31 10:30:00,50.94,51.04,50.91,51.04,34836.0,50.6206,50.72,50.5908,50.72,34836.0
2023-07-31 10:40:00,51.03,51.05,50.94,50.97,55378.0,50.7101,50.7299,50.6206,50.6504,55378.0
2023-07-31 10:50:00,50.96,50.98,50.84,50.87,28579.0,50.6405,50.6604,50.5213,50.5511,28579.0
2023-07-31 11:00:00,50.86,50.91,50.77,50.89,25446.0,50.5411,50.5908,50.4517,50.5709,25446.0
2023-07-31 11:10:00,50.89,50.93,50.85,50.91,17712.0,50.5709,50.6107,50.5312,50.5908,17712.0
2023-07-31 11:20:00,50.92,50.94,50.89,50.93,24025.0,50.6008,50.6206,50.5709,50.6107,24025.0
2023-07-31 11:30:00,50.94,50.94,50.87,50.91,18684.0,50.6206,50.6206,50.5511,50.5908,18684.0
2023-07-31 11:40:00,50.92,50.94,50.88,50.91,15684.0,50.6008,50.6206,50.561,50.5908,15684.0
2023-07-31 11:50:00,50.92,50.92,50.8,50.83,31214.0,50.6008,50.6008,50.4815,50.5113,31214.0
2023-07-31 12:00:00,50.83,50.91,50.81,50.85,36815.0,50.5113,50.5908,50.4914,50.5312,36815.0
2023-07-31 12:10:00,50.85,51.0,50.84,50.98,48652.0,50.5312,50.6803,50.5213,50.6604,48652.0
2023-07-31 12:20:00,50.98,51.06,50.96,51.03,28860.0,50.6604,50.7399,50.6405,50.7101,28860.0
2023-07-31 12:30:00,51.02,51.04,50.91,51.0,51872.0,50.7001,50.72,50.5908,50.6803,51872.0
2023-07-31 12:40:00,50.99,51.0,50.87,50.9,25781.0,50.6703,50.6803,50.5511,50.5809,25781.0
2023-07-31 12:50:00,50.9,50.94,50.88,50.91,28571.0,50.5809,50.6206,50.561,50.5908,28571.0
2023-07-31 13:00:00,50.91,50.95,50.88,50.95,21253.0,50.5908,50.6306,50.561,50.6306,21253.0
2023-07-31 13:10:00,50.95,50.98,50.9,50.93,44497.0,50.6306,50.6604,50.5809,50.6107,44497.0
2023-07-31 13:20:00,50.93,51.0,50.92,50.98,38684.0,50.6107,50.6803,50.6008,50.6604,38684.0
2023-07-31 13:30:00,50.98,51.01,50.95,50.96,43148.0,50.6604,50.6902,50.6306,50.6405,43148.0
2023-07-31 13:40:00,50.96,51.02,50.92,51.0,49823.0,50.6405,50.7001,50.6008,50.6803,49823.0
2023-07-31 13:50:00,51.0,51.12,50.99,51.12,68940.0,50.6803,50.7995,50.6703,50.7995,68940.0
2023-07-31 14:00:00,51.13,51.15,51.08,51.09,33142.0,50.8094,50.8293,50.7597,50.7697,33142.0
2023-07-31 14:10:00,51.09,51.13,51.04,51.04,21436.0,50.7697,50.8094,50.72,50.72,21436.0
2023-07-31 14:20:00,51.03,51.08,51.0,51.04,33051.0,50.7101,50.7597,50.6803,50.72,33051.0
2023-07-31 14:30:00,51.05,51.07,51.0,51.02,24614.0,50.7299,50.7498,50.6803,50.7001,24614.0
2023-07-31 14:40:00,51.02,51.03,50.95,50.97,26918.0,50.7001,50.7101,50.6306,50.6504,26918.0
2023-07-31 14:50:00,50.97,51.0,50.95,50.99,30247.0,50.6504,50.6803,50.6306,50.6703,30247.0
2023-07-31 15:00:00,51.0,51.01,50.89,50.9,35493.0,50.6803,50.6902,50.5709,50.5809,35493.0
2023-07-31 15:10:00,50.9,50.98,50.88,50.96,40600.0,50.5809,50.6604,50.561,50.6405,40600.0
2023-07-31 15:20:00,50.96,51.0,50.95,51.0,30578.0,50.6405,50.6803,50.6306,50.6803,30578.0
2023-07-31 15:30:00,51.0,51.02,50.92,50.94,61408.0,50.6803,50.7001,50.6008,50.6206,61408.0
2023-07-31 15:40:00,50.94,50.99,50.92,50.95,109504.0,50.6206,50.6703,50.6008,50.6306,109504.0
2023-07-31 15:50:00,50.94,51.19,50.93,51.16,377868.0,50.6206,50.8691,50.6107,50.8392,377868.0
2023-08-01 09:30:00,49.73,49.73,47.75,48.99,327216.0,49.4182,49.4182,47.4506,48.6829,327216.0
2023-08-01 09:40:00,48.93,49.19,48.74,49.14,122876.0,48.6232,48.8816,48.4344,48.8319,122876.0
2023-08-01 09:50:00,49.15,49.34,48.95,49.22,71878.0,48.8418,49.0307,48.6431,48.9114,71878.0
2023-08-01 10:00:00,49.2,49.2,48.51,48.56,94866.0,48.8915,48.8915,48.2059,48.2555,94866.0
2023-08-01 10:10:00,48.55,48.64,48.39,48.44,71520.0,48.2456,48.335,48.0866,48.1363,71520.0
2023-08-01 10:20:00,48.44,48.64,48.37,48.62,65763.0,48.1363,48.335,48.0667,48.3152,65763.0
2023-08-01 10:30:00,48.65,49.02,48.65,49.01,114426.0,48.345,48.7127,48.345,48.7027,114426.0
2023-08-01 10:40:00,49.02,49.48,49.02,49.46,122464.0,48.7127,49.1698,48.7127,49.1499,122464.0
2023-08-01 10:50:00,49.47,49.53,48.76,48.77,133991.0,49.1598,49.2195,48.4543,48.4642,133991.0
2023-08-01 11:00:00,48.78,48.9,48.66,48.86,59839.0,48.4742,48.5934,48.3549,48.5537,59839.0
2023-08-01 11:10:00,48.85,49.08,48.8,49.03,113230.0,48.5437,48.7723,48.494,48.7226,113230.0
2023-08-01 11:20:00,49.04,49.07,48.87,49.06,57830.0,48.7325,48.7624,48.5636,48.7524,57830.0
2023-08-01 11:30:00,49.04,49.06,48.81,48.85,34803.0,48.7325,48.7524,48.504,48.5437,34803.0
2023-08-01 11:40:00,48.84,48.95,48.73,48.86,111529.0,48.5338,48.6431,48.4245,48.5537,111529.0
2023-08-01 11:50:00,48.86,48.87,48.75,48.83,45858.0,48.5537,48.5636,48.4444,48.5239,45858.0
2023-08-01 12:00:00,48.83,48.83,48.68,48.73,36246.0,48.5239,48.5239,48.3748,48.4245,36246.0
2023-08-01 12:10:00,48.73,48.82,48.59,48.81,95284.0,48.4245,48.5139,48.2854,48.504,95284.0
2023-08-01 12:20:00,48.81,48.81,48.64,48.77,50248.0,48.504,48.504,48.335,48.4642,50248.0
2023-08-01 12:30:00,48.77,48.88,48.77,48.82,53491.0,48.4642,48.5735,48.4642,48.5139,53491.0
2023-08-01 12:40:00,48.82,48.85,48.77,48.81,42698.0,48.5139,48.5437,48.4642,48.504,42698.0
2023-08-01 12:50:00,48.8,48.82,48.68,48.77,33000.0,48.494,48.5139,48.3748,48.4642,33000.0
2023-08-01 13:00:00,48.77,48.85,48.77,48.84,31226.0,48.4642,48.5437,48.4642,48.5338,31226.0
2023-08-01 13:10:00,48.85,49.15,48.85,49.03,105247.0,48.5437,48.8418,48.5437,48.7226,105247.0
2023-08-01 13:20:00,49.02,49.06,48.97,49.03,43059.0,48.7127,48.7524,48.663,48.7226,43059.0
2023-08-01 13:30:00,49.02,49.05,48.95,49.02,40054.0,48.7127,48.7425,48.6431,48.7127,40054.0
2023-08-01 13:40:00,49.01,49.11,48.91,48.92,58691.0,48.7027,48.8021,48.6034,48.6133,58691.0
2023-08-01 13:50:00,48.9,48.97,48.77,48.81,43890.0,48.5934,48.663,48.4642,48.504,43890.0
2023-08-01 14:00:00,48.82,49.03,48.8,49.02,78960.0,48.5139,48.7226,48.494,48.7127,78960.0
2023-08-01 14:10:00,49.03,49.04,48.92,48.95,57166.0,48.7226,48.7325,48.6133,48.6431,57166.0
2023-08-01 14:20:00,48.95,48.99,48.79,48.91,154011.0,48.6431,48.6829,48.4841,48.6034,154011.0
2023-08-01 14:30:00,48.92,49.11,48.9,49.11,85555.0,48.6133,48.8021,48.5934,48.8021,85555.0
2023-08-01 14:40:00,49.11,49.2,49.04,49.04,56010.0,48.8021,48.8915,48.7325,48.7325,56010.0
2023-08-01 14:50:00,49.03,49.07,49.0,49.05,45796.0,48.7226,48.7624,48.6928,48.7425,45796.0
2023-08-01 15:00:00,49.05,49.06,48.98,49.04,96630.0,48.7425,48.7524,48.6729,48.7325,96630.0
2023-08-01 15:10:00,49.04,49.07,48.99,49.0,98488.0,48.7325,48.7624,48.6829,48.6928,98488.0
2023-08-01 15:20:00,48.99,49.06,48.98,49.03,143173.0,48.6829,48.7524,48.6729,48.7226,143173.0
2023-08-01 15:30:00,49.03,49.06,48.9,48.91,139995.0,48.7226,48.7524,48.5934,48.6034,139995.0
2023-08-01 15:40:00,48.9,49.09,48.88,49.07,181494.0,48.5934,48.7822,48.5735,48.7624,181494.0
2023-08-01 15:50:00,49.07,49.11,48.97,48.99,561837.0,48.7624,48.8021,48.663,48.6829,561837.0
2023-08-02 09:30:00,48.65,48.65,48.01,48.5,86638.0,48.345,48.345,47.709,48.1959,86638.0
2023-08-02 09:40:00,48.5,48.66,48.31,48.48,46980.0,48.1959,48.3549,48.0071,48.176,46980.0
2023-08-02 09:50:00,48.49,48.58,48.42,48.56,23449.0,48.186,48.2754,48.1164,48.2555,23449.0
2023-08-02 10:00:00,48.56,48.62,48.44,48.44,27176.0,48.2555,48.3152,48.1363,48.1363,27176.0
2023-08-02 10:10:00,48.45,48.5,48.36,48.39,29638.0,48.1462,48.1959,48.0568,48.0866,29638.0
2023-08-02 10:20:00,48.4,48.5,48.37,48.37,36196.0,48.0966,48.1959,48.0667,48.0667,36196.0
2023-08-02 10:30:00,48.37,48.4,48.13,48.18,53930.0,48.0667,48.0966,47.8282,47.8779,53930.0
2023-08-02 10:40:00,48.17,48.23,48.08,48.13,40432.0,47.868,47.9276,47.7786,47.8282,40432.0
2023-08-02 10:50:00,48.11,48.21,48.09,48.12,76819.0,47.8084,47.9077,47.7885,47.8183,76819.0
2023-08-02 11:00:00,48.13,48.24,48.12,48.18,22763.0,47.8282,47.9376,47.8183,47.8779,22763.0
2023-08-02 11:10:00,48.19,48.23,48.09,48.11,68417.0,47.8879,47.9276,47.7885,47.8084,68417.0
2023-08-02 11:20:00,48.1,48.19,48.08,48.13,30724.0,47.7984,47.8879,47.7786,47.8282,30724.0
2023-08-02 11:30:00,48.12,48.2,48.11,48.15,20677.0,47.8183,47.8978,47.8084,47.8481,20677.0
2023-08-02 11:40:00,48.15,48.16,48.07,48.13,27077.0,47.8481,47.8581,47.7686,47.8282,27077.0
2023-08-02 11:50:00,48.12,48.18,48.12,48.14,48616.0,47.8183,47.8779,47.8183,47.8382,48616.0
2023-08-02 12:00:00,48.14,48.16,48.02,48.1,63664.0,47.8382,47.8581,47.7189,47.7984,63664.0
2023-08-02 12:10:00,48.12,48.12,48.0,48.05,44827.0,47.8183,47.8183,47.6991,47.7487,44827.0
2023-08-02 12:20:00,48.06,48.09,47.92,47.96,26610.0,47.7587,47.7885,47.6196,47.6593,26610.0
2023-08-02 12:30:00,47.96,48.06,47.92,48.06,22366.0,47.6593,47.7587,47.6196,47.7587,22366.0
2023-08-02 12:40:00,48.05,48.05,47.95,47.96,25803.0,47.7487,47.7487,47.6494,47.6593,25803.0
2023-08-02 12:50:00,47.95,47.97,47.93,47.97,32270.0,47.6494,47.6692,47.6295,47.6692,32270.0
2023-08-02 13:00:00,47.98,48.0,47.96,47.98,14571.0,47.6792,47.6991,47.6593,47.6792,14571.0
2023-08-02 13:10:00,47.98,48.11,47.98,48.11,25498.0,47.6792,47.8084,47.6792,47.8084,25498.0
2023-08-02 13:20:00,48.11,48.13,48.07,48.13,22786.0,47.8084,47.8282,47.7686,47.8282,22786.0
2023-08-02 13:30:00,48.13,48.19,48.1,48.11,31526.0,47.8282,47.8879,47.7984,47.8084,31526.0
2023-08-02 13:40:00,48.09,48.12,48.05,48.12,19594.0,47.7885,47.8183,47.7487,47.8183,19594.0
2023-08-02 13:50:00,48.12,48.19,48.11,48.18,38419.0,47.8183,47.8879,47.8084,47.8779,38419.0
2023-08-02 14:00:00,48.18,48.26,48.18,48.23,23416.0,47.8779,47.9574,47.8779,47.9276,23416.0
2023-08-02 14:10:00,48.23,48.34,48.17,48.34,24534.0,47.9276,48.0369,47.868,48.0369,24534.0
2023-08-02 14:20:00,48.34,48.36,48.3,48.33,43076.0,48.0369,48.0568,47.9972,48.027,43076.0
2023-08-02 14:30:00,48.32,48.33,48.17,48.22,28299.0,48.0171,48.027,47.868,47.9177,28299.0
2023-08-02 14:40:00,48.22,48.22,48.07,48.1,22679.0,47.9177,47.9177,47.7686,47.7984,22679.0
2023-08-02 14:50:00,48.09,48.13,48.09,48.12,21312.0,47.7885,47.8282,47.7885,47.8183,21312.0
2023-08-02 15:00:00,48.13,48.13,48.04,48.05,34898.0,47.8282,47.8282,47.7388,47.7487,34898.0
2023-08-02 15:10:00,48.06,48.07,48.01,48.02,27572.0,47.7587,47.7686,47.709,47.7189,27572.0
2023-08-02 15:20:00,48.02,48.09,47.95,47.96,31739.0,47.7189,47.7885,47.6494,47.6593,31739.0
2023-08-02 15:30:00,47.96,48.1,47.95,48.07,47560.0,47.6593,47.7984,47.6494,47.7686,47560.0
2023-08-02 15:40:00,48.07,48.1,48.02,48.08,64123.0,47.7686,47.7984,47.7189,47.7786,64123.0
2023-08-02 15:50:00,48.07,48.12,48.02,48.04,365096.0,47.7686,47.8183,47.7189,47.7388,365096.0
2023-08-03 09:30:00,47.95,48.07,47.54,47.8,57902.0,47.6889,47.8083,47.2812,47.5397,57902.0
2023-08-03 09:40:00,47.8,47.88,47.73,47.85,42514.0,47.5397,47.6193,47.4701,47.5895,42514.0
2023-08-03 09:50:00,47.85,48.01,47.76,47.98,53728.0,47.5895,47.7486,47.5,47.7188,53728.0
2023-08-03 10:00:00,47.96,48.04,47.83,47.89,27237.0,47.6989,47.7784,47.5696,47.6293,27237.0
2023-08-03 10:10:00,47.9,48.15,47.89,48.15,22993.0,47.6392,47.8878,47.6293,47.8878,22993.0
2023-08-03 10:20:00,48.15,48.18,48.05,48.08,25398.0,47.8878,47.9177,47.7884,47.8182,25398.0
2023-08-03 10:30:00,48.07,48.08,47.93,47.95,35452.0,47.8083,47.8182,47.669,47.6889,35452.0
2023-08-03 10:40:00,47.95,48.01,47.92,47.98,15329.0,47.6889,47.7486,47.6591,47.7188,15329.0
2023-08-03 10:50:00,47.99,47.99,47.87,47.94,25983.0,47.7287,47.7287,47.6094,47.679,25983.0
2023-08-03 11:00:00,47.93,47.99,47.87,47.96,14588.0,47.669,47.7287,47.6094,47.6989,14588.0
2023-08-03 11:10:00,47.95,48.03,47.92,48.0,44301.0,47.6889,47.7685,47.6591,47.7387,44301.0
2023-08-03 11:20:00,48.0,48.19,48.0,48.16,44414.0,47.7387,47.9276,47.7387,47.8978,44414.0
2023-08-03 11:30:00,48.16,48.19,48.08,48.19,25374.0,47.8978,47.9276,47.8182,47.9276,25374.0
2023-08-03 11:40:00,48.18,48.34,48.17,48.32,40728.0,47.9177,48.0768,47.9077,48.0569,40728.0
2023-08-03 11:50:00,48.3,48.44,48.3,48.39,24400.0,48.037,48.1763,48.037,48.1265,24400.0
2023-08-03 12:00:00,48.38,48.44,48.38,48.43,25807.0,48.1166,48.1763,48.1166,48.1663,25807.0
2023-08-03 12:10:00,48.43,48.46,48.4,48.46,17712.0,48.1663,48.1962,48.1365,48.1962,17712.0
2023-08-03 12:20:00,48.47,48.48,48.36,48.42,19882.0,48.2061,48.216,48.0967,48.1564,19882.0
2023-08-03 12:30:00,48.42,48.5,48.38,48.39,15461.0,48.1564,48.2359,48.1166,48.1265,15461.0
2023-08-03 12:40:00,48.39,48.48,48.38,48.44,17148.0,48.1265,48.216,48.1166,48.1763,17148.0
2023-08-03 12:50:00,48.44,48.46,48.38,48.45,24009.0,48.1763,48.1962,48.1166,48.1862,24009.0
2023-08-03 13:00:00,48.46,48.47,48.4,48.42,17259.0,48.1962,48.2061,48.1365,48.1564,17259.0
2023-08-03 13:10:00,48.43,48.46,48.43,48.45,16179.0,48.1663,48.1962,48.1663,48.1862,16179.0
2023-08-03 13:20:00,48.46,48.47,48.34,48.39,26472.0,48.1962,48.2061,48.0768,48.1265,26472.0
2023-08-03 13:30:00,48.4,48.43,48.32,48.43,28739.0,48.1365,48.1663,48.0569,48.1663,28739.0
2023-08-03 13:40:00,48.42,48.44,48.36,48.42,16923.0,48.1564,48.1763,48.0967,48.1564,16923.0
2023-08-03 13:50:00,48.43,48.44,48.37,48.43,26079.0,48.1663,48.1763,48.1066,48.1663,26079.0
2023-08-03 14:00:00,48.43,48.44,48.35,48.37,29753.0,48.1663,48.1763,48.0868,48.1066,29753.0
2023-08-03 14:10:00,48.36,48.38,48.31,48.33,23952.0,48.0967,48.1166,48.047,48.0669,23952.0
2023-08-03 14:20:00,48.32,48.32,48.26,48.32,30246.0,48.0569,48.0569,47.9972,48.0569,30246.0
2023-08-03 14:30:00,48.32,48.33,48.2,48.26,30040.0,48.0569,48.0669,47.9376,47.9972,30040.0
2023-08-03 14:40:00,48.26,48.29,48.22,48.23,25738.0,47.9972,48.0271,47.9575,47.9674,25738.0
2023-08-03 14:50:00,48.24,48.29,48.23,48.25,19409.0,47.9774,48.0271,47.9674,47.9873,19409.0
2023-08-03 15:00:00,48.25,48.35,48.24,48.3,25831.0,47.9873,48.0868,47.9774,48.037,25831.0
2023-08-03 15:10:00,48.3,48.36,48.26,48.36,119989.0,48.037,48.0967,47.9972,48.0967,119989.0
2023-08-03 15:20:00,48.36,48.41,48.34,48.36,67682.0,48.0967,48.1464,48.0768,48.0967,67682.0
2023-08-03 15:30:00,48.35,48.46,48.34,48.43,46887.0,48.0868,48.1962,48.0768,48.1663,46887.0
2023-08-03 15:40:00,48.43,48.43,48.26,48.28,85510.0,48.1663,48.1663,47.9972,48.0171,85510.0
2023-08-03 15:50:00,48.27,48.33,48.16,48.18,378508.0,48.0072,48.0669,47.8978,47.9177,378508.0
2023-08-04 09:30:00,48.39,48.52,48.27,48.38,25572.0,48.1265,48.2558,48.0072,48.1166,25572.0
2023-08-04 09:40:00,48.39,48.68,48.3,48.63,37647.0,48.1265,48.415,48.037,48.3652,37647.0
2023-08-04 09:50:00,48.63,48.66,48.53,48.64,104527.0,48.3652,48.3951,48.2658,48.3752,104527.0
2023-08-04 10:00:00,48.63,48.74,48.54,48.73,50608.0,48.3652,48.4746,48.2757,48.4647,50608.0
2023-08-04 10:10:00,48.74,48.92,48.73,48.91,43949.0,48.4746,48.6537,48.4647,48.6437,43949.0
2023-08-04 10:20:00,48.92,49.18,48.87,49.11,59973.0,48.6537,48.9122,48.6039,48.8426,59973.0
2023-08-04 10:30:00,49.11,49.32,49.1,49.32,73489.0,48.8426,49.0515,48.8327,49.0515,73489.0
2023-08-04 10:40:00,49.32,49.39,49.15,49.17,62526.0,49.0515,49.1211,48.8824,48.9023,62526.0
2023-08-04 10:50:00,49.16,49.2,49.06,49.11,33080.0,48.8923,48.9321,48.7929,48.8426,33080.0
2023-08-04 11:00:00,49.11,49.12,48.93,49.02,32308.0,48.8426,48.8526,48.6636,48.7531,32308.0
2023-08-04 11:10:00,49.02,49.12,49.01,49.11,74579.0,48.7531,48.8526,48.7432,48.8426,74579.0
2023-08-04 11:20:00,49.11,49.19,49.07,49.19,51994.0,48.8426,48.9222,48.8028,48.9222,51994.0
2023-08-04 11:30:00,49.19,49.19,49.11,49.16,49479.0,48.9222,48.9222,48.8426,48.8923,49479.0
2023-08-04 11:40:00,49.15,49.28,49.14,49.19,47605.0,48.8824,49.0117,48.8725,48.9222,47605.0
2023-08-04 11:50:00,49.19,49.27,49.16,49.27,41551.0,48.9222,49.0017,48.8923,49.0017,41551.0
2023-08-04 12:00:00,49.27,49.27,49.14,49.21,42382.0,49.0017,49.0017,48.8725,48.9421,42382.0
2023-08-04 12:10:00,49.21,49.32,49.18,49.3,47159.0,48.9421,49.0515,48.9122,49.0316,47159.0
2023-08-04 12:20:00,49.29,49.29,49.19,49.21,45348.0,49.0216,49.0216,48.9222,48.9421,45348.0
2023-08-04 12:30:00,49.21,49.3,49.19,49.27,34495.0,48.9421,49.0316,48.9222,49.0017,34495.0
2023-08-04 12:40:00,49.27,49.3,49.18,49.3,28909.0,49.0017,49.0316,48.9122,49.0316,28909.0
2023-08-04 12:50:00,49.29,49.38,49.28,49.35,32665.0,49.0216,49.1111,49.0117,49.0813,32665.0
2023-08-04 13:00:00,49.35,49.36,49.24,49.27,60935.0,49.0813,49.0913,48.9719,49.0017,60935.0
2023-08-04 13:10:00,49.27,49.31,49.22,49.25,44261.0,49.0017,49.0415,48.952,48.9819,44261.0
2023-08-04 13:20:00,49.25,49.27,49.14,49.18,43963.0,48.9819,49.0017,48.8725,48.9122,43963.0
2023-08-04 13:30:00,49.2,49.26,49.17,49.2,40080.0,48.9321,48.9918,48.9023,48.9321,40080.0
2023-08-04 13:40:00,49.2,49.21,49.13,49.13,35730.0,48.9321,48.9421,48.8625,48.8625,35730.0
2023-08-04 13:50:00,49.13,49.14,49.01,49.03,47784.0,48.8625,48.8725,48.7432,48.7631,47784.0
2023-08-04 14:00:00,49.02,49.04,48.89,48.98,52968.0,48.7531,48.773,48.6238,48.7133,52968.0
2023-08-04 14:10:00,48.98,49.04,48.93,48.96,37202.0,48.7133,48.773,48.6636,48.6934,37202.0
2023-08-04 14:20:00,48.97,49.0,48.82,48.91,1469776.0,48.7034,48.7332,48.5542,48.6437,1469776.0
2023-08-04 14:30:00,48.91,48.92,48.77,48.77,33648.0,48.6437,48.6537,48.5045,48.5045,33648.0
2023-08-04 14:40:00,48.78,48.89,48.77,48.84,68928.0,48.5144,48.6238,48.5045,48.5741,68928.0
2023-08-04 14:50:00,48.84,48.92,48.83,48.87,41824.0,48.5741,48.6537,48.5641,48.6039,41824.0
2023-08-04 15:00:00,48.88,48.93,48.87,48.9,47670.0,48.6139,48.6636,48.6039,48.6338,47670.0
2023-08-04 15:10:00,48.89,48.98,48.86,48.94,54571.0,48.6238,48.7133,48.594,48.6735,54571.0
2023-08-04 15:20:00,48.94,49.07,48.91,49.07,98368.0,48.6735,48.8028,48.6437,48.8028,98368.0
2023-08-04 15:30:00,49.07,49.11,49.04,49.07,132063.0,48.8028,48.8426,48.773,48.8028,132063.0
2023-08-04 15:40:00,49.07,49.1,48.97,49.0,189050.0,48.8028,48.8327,48.7034,48.7332,189050.0
2023-08-04 15:50:00,48.99,49.06,48.95,49.05,347963.0,48.7233,48.7929,48.6835,48.7829,347963.0
2023-08-07 09:30:00,49.42,49.88,49.05,49.8,113722.0,49.1509,49.6084,48.7829,49.5289,113722.0
2023-08-07 09:40:00,49.83,49.85,49.65,49.82,37955.0,49.5587,49.5786,49.3797,49.5488,37955.0
2023-08-07 09:50:00,49.83,49.85,49.73,49.8,31227.0,49.5587,49.5786,49.4592,49.5289,31227.0
2023-08-07 10:00:00,49.81,49.81,49.55,49.72,66794.0,49.5388,49.5388,49.2802,49.4493,66794.0
2023-08-07 10:10:00,49.73,49.84,49.7,49.82,37415.0,49.4592,49.5686,49.4294,49.5488,37415.0
2023-08-07 10:20:00,49.82,49.94,49.77,49.94,38819.0,49.5488,49.6681,49.499,49.6681,38819.0
2023-08-07 10:30:00,49.95,49.99,49.8,49.97,72221.0,49.678,49.7178,49.5289,49.6979,72221.0
2023-08-07 10:40:00,49.97,50.08,49.92,50.07,35162.0,49.6979,49.8073,49.6482,49.7974,35162.0
2023-08-07 10:50:00,50.07,50.11,50.0,50.09,44902.0,49.7974,49.8372,49.7278,49.8173,44902.0
2023-08-07 11:00:00,50.09,50.19,49.99,50.19,941823.0,49.8173,49.9167,49.7178,49.9167,941823.0
2023-08-07 11:10:00,50.18,50.24,50.15,50.21,51006.0,49.9068,49.9665,49.877,49.9366,51006.0
2023-08-07 11:20:00,50.22,50.29,50.15,50.16,55001.0,49.9466,50.0162,49.877,49.8869,55001.0
2023-08-07 11:30:00,50.16,50.19,50.11,50.15,42153.0,49.8869,49.9167,49.8372,49.877,42153.0
2023-08-07 11:40:00,50.16,50.16,50.04,50.07,39127.0,49.8869,49.8869,49.7676,49.7974,39127.0
2023-08-07 11:50:00,50.08,50.21,50.07,50.21,28027.0,49.8073,49.9366,49.7974,49.9366,28027.0
2023-08-07 12:00:00,50.22,50.3,50.21,50.29,21431.0,49.9466,50.0261,49.9366,50.0162,21431.0
2023-08-07 12:10:00,50.29,50.3,50.21,50.29,20306.0,50.0162,50.0261,49.9366,50.0162,20306.0
2023-08-07 12:20:00,50.3,50.32,50.24,50.3,24759.0,50.0261,50.046,49.9665,50.0261,24759.0
2023-08-07 12:30:00,50.3,50.3,50.21,50.25,23807.0,50.0261,50.0261,49.9366,49.9764,23807.0
2023-08-07 12:40:00,50.25,50.31,50.21,50.3,22806.0,49.9764,50.0361,49.9366,50.0261,22806.0
2023-08-07 12:50:00,50.31,50.42,50.27,50.41,550175.0,50.0361,50.1455,49.9963,50.1355,550175.0
2023-08-07 13:00:00,50.42,50.52,50.37,50.48,513344.0,50.1455,50.2449,50.0958,50.2052,513344.0
2023-08-07 13:10:00,50.48,50.56,50.48,50.51,50190.0,50.2052,50.2847,50.2052,50.235,50190.0
2023-08-07 13:20:00,50.5,50.52,50.43,50.44,580155.0,50.225,50.2449,50.1554,50.1654,580155.0
2023-08-07 13:30:00,50.43,50.47,50.35,50.36,28207.0,50.1554,50.1952,50.0759,50.0858,28207.0
2023-08-07 13:40:00,50.37,50.53,50.36,50.49,49595.0,50.0958,50.2549,50.0858,50.2151,49595.0
2023-08-07 13:50:00,50.5,50.54,50.48,50.53,38971.0,50.225,50.2648,50.2052,50.2549,38971.0
2023-08-07 14:00:00,50.53,50.58,50.45,50.5,27812.0,50.2549,50.3046,50.1753,50.225,27812.0
2023-08-07 14:10:00,50.49,50.53,50.46,50.51,48033.0,50.2151,50.2549,50.1853,50.235,48033.0
2023-08-07 14:20:00,50.52,50.55,50.5,50.54,32009.0,50.2449,50.2748,50.225,50.2648,32009.0
2023-08-07 14:30:00,50.55,50.66,50.55,50.64,26980.0,50.2748,50.3842,50.2748,50.3643,26980.0
2023-08-07 14:40:00,50.64,50.64,50.55,50.57,30430.0,50.3643,50.3643,50.2748,50.2947,30430.0
2023-08-07 14:50:00,50.57,50.57,50.49,50.52,535938.0,50.2947,50.2947,50.2151,50.2449,535938.0
2023-08-07 15:00:00,50.52,50.54,50.4,50.43,48797.0,50.2449,50.2648,50.1256,50.1554,48797.0
2023-08-07 15:10:00,50.43,50.46,50.38,50.38,50532.0,50.1554,50.1853,50.1057,50.1057,50532.0
2023-08-07 15:20:00,50.38,50.44,50.36,50.37,37165.0,50.1057,50.1654,50.0858,50.0958,37165.0
2023-08-07 15:30:00,50.36,50.42,50.35,50.41,50725.0,50.0858,50.1455,50.0759,50.1355,50725.0
2023-08-07 15:40:00,50.41,50.47,50.4,50.47,97035.0,50.1355,50.1952,50.1256,50.1952,97035.0
2023-08-07 15:50:00,50.47,50.53,50.44,50.45,320159.0,50.1952,50.2549,50.1654,50.1753,320159.0
2023-08-08 09:30:00,50.35,50.48,50.15,50.27,55353.0,50.0759,50.2052,49.877,49.9963,55353.0
2023-08-08 09:40:00,50.27,50.27,50.02,50.17,31101.0,49.9963,49.9963,49.7477,49.8968,31101.0
2023-08-08 09:50:00,50.17,50.33,50.15,50.26,27986.0,49.8968,50.056,49.877,49.9864,27986.0
2023-08-08 10:00:00,50.24,50.39,50.16,50.36,94873.0,49.9665,50.1156,49.8869,50.0858,94873.0
2023-08-08 10:10:00,50.37,50.37,50.14,50.17,46819.0,50.0958,50.0958,49.867,49.8968,46819.0
2023-08-08 10:20:00,50.17,50.39,50.17,50.39,44187.0,49.8968,50.1156,49.8968,50.1156,44187.0
2023-08-08 10:30:00,50.4,50.48,50.33,50.36,610912.0,50.1256,50.2052,50.056,50.0858,610912.0
2023-08-08 10:40:00,50.36,50.48,50.3,50.41,59693.0,50.0858,50.2052,50.0261,50.1355,59693.0
2023-08-08 10:50:00,50.41,50.63,50.41,50.56,52084.0,50.1355,50.3543,50.1355,50.2847,52084.0
2023-08-08 11:00:00,50.55,50.55,50.37,50.4,23368.0,50.2748,50.2748,50.0958,50.1256,23368.0
2023-08-08 11:10:00,50.41,50.52,50.4,50.52,23876.0,50.1355,50.2449,50.1256,50.2449,23876.0
2023-08-08 11:20:00,50.52,50.63,50.48,50.62,81131.0,50.2449,50.3543,50.2052,50.3444,81131.0
2023-08-08 11:30:00,50.64,50.66,50.55,50.57,35339.0,50.3643,50.3842,50.2748,50.2947,35339.0
2023-08-08 11:40:00,50.57,50.61,50.51,50.51,25880.0,50.2947,50.3344,50.235,50.235,25880.0
2023-08-08 11:50:00,50.5,50.5,50.4,50.44,24714.0,50.225,50.225,50.1256,50.1654,24714.0
2023-08-08 12:00:00,50.44,50.46,50.24,50.27,33884.0,50.1654,50.1853,49.9665,49.9963,33884.0
2023-08-08 12:10:00,50.25,50.28,50.2,50.27,31046.0,49.9764,50.0062,49.9267,49.9963,31046.0
2023-08-08 12:20:00,50.27,50.27,50.16,50.26,38302.0,49.9963,49.9963,49.8869,49.9864,38302.0
2023-08-08 12:30:00,50.26,50.38,50.25,50.33,27209.0,49.9864,50.1057,49.9764,50.056,27209.0
2023-08-08 12:40:00,50.34,50.38,50.27,50.29,24787.0,50.0659,50.1057,49.9963,50.0162,24787.0
2023-08-08 12:50:00,50.28,50.33,50.27,50.3,23201.0,50.0062,50.056,49.9963,50.0261,23201.0
2023-08-08 13:00:00,50.3,50.43,50.27,50.4,46716.0,50.0261,50.1554,49.9963,50.1256,46716.0
2023-08-08 13:10:00,50.41,50.51,50.38,50.48,25854.0,50.1355,50.235,50.1057,50.2052,25854.0
2023-08-08 13:20:00,50.48,50.5,50.43,50.45,19948.0,50.2052,50.225,50.1554,50.1753,19948.0
2023-08-08 13:30:00,50.45,50.47,50.36,50.39,27669.0,50.1753,50.1952,50.0858,50.1156,27669.0
2023-08-08 13:40:00,50.39,50.44,50.33,50.33,23318.0,50.1156,50.1654,50.056,50.056,23318.0
2023-08-08 13:50:00,50.31,50.37,50.29,50.3,30026.0,50.0361,50.0958,50.0162,50.0261,30026.0
2023-08-08 14:00:00,50.3,50.31,50.23,50.23,23809.0,50.0261,50.0361,49.9565,49.9565,23809.0
2023-08-08 14:10:00,50.22,50.33,50.22,50.31,30886.0,49.9466,50.056,49.9466,50.0361,30886.0
2023-08-08 14:20:00,50.31,50.36,50.3,50.36,41199.0,50.0361,50.0858,50.0261,50.0858,41199.0
2023-08-08 14:30:00,50.36,50.38,50.31,50.36,27541.0,50.0858,50.1057,50.0361,50.0858,27541.0
2023-08-08 14:40:00,50.37,50.38,50.31,50.38,20631.0,50.0958,50.1057,50.0361,50.1057,20631.0
2023-08-08 14:50:00,50.38,50.53,50.37,50.51,40996.0,50.1057,50.2549,50.0958,50.235,40996.0
2023-08-08 15:00:00,50.51,50.56,50.46,50.5,52868.0,50.235,50.2847,50.1853,50.225,52868.0
2023-08-08 15:10:00,50.5,50.52,50.45,50.5,37268.0,50.225,50.2449,50.1753,50.225,37268.0
2023-08-08 15:20:00,50.5,50.56,50.46,50.54,48885.0,50.225,50.2847,50.1853,50.2648,48885.0
2023-08-08 15:30:00,50.54,50.57,50.51,50.57,72427.0,50.2648,50.2947,50.235,50.2947,72427.0
2023-08-08 15:40:00,50.57,50.61,50.49,50.49,669598.0,50.2947,50.3344,50.2151,50.2151,669598.0
2023-08-08 15:50:00,50.49,50.54,50.38,50.47,444678.0,50.2151,50.2648,50.1057,50.1952,444678.0
2023-08-09 09:30:00,50.54,50.54,50.16,50.2,28180.0,50.2648,50.2648,49.8869,49.9267,28180.0
2023-08-09 09:40:00,50.17,50.33,50.08,50.33,36738.0,49.8968,50.056,49.8073,50.056,36738.0
2023-08-09 09:50:00,50.32,50.38,50.25,50.35,19221.0,50.046,50.1057,49.9764,50.0759,19221.0
2023-08-09 10:00:00,50.35,50.47,50.33,50.34,30646.0,50.0759,50.1952,50.056,50.0659,30646.0
2023-08-09 10:10:00,50.34,50.45,50.33,50.39,24448.0,50.0659,50.1753,50.056,50.1156,24448.0
2023-08-09 10:20:00,50.38,50.38,50.26,50.34,16928.0,50.1057,50.1057,49.9864,50.0659,16928.0
2023-08-09 10:30:00,50.33,50.37,50.31,50.33,18651.0,50.056,50.0958,50.0361,50.056,18651.0
2023-08-09 10:40:00,50.32,50.39,50.32,50.35,17244.0,50.046,50.1156,50.046,50.0759,17244.0
2023-08-09 10:50:00,50.34,50.38,50.33,50.37,18297.0,50.0659,50.1057,50.056,50.0958,18297.0
2023-08-09 11:00:00,50.37,50.47,50.35,50.44,24946.0,50.0958,50.1952,50.0759,50.1654,24946.0
2023-08-09 11:10:00,50.43,50.47,50.23,50.26,31195.0,50.1554,50.1952,49.9565,49.9864,31195.0
2023-08-09 11:20:00,50.25,50.25,50.09,50.09,33852.0,49.9764,49.9764,49.8173,49.8173,33852.0
2023-08-09 11:30:00,50.1,50.15,50.05,50.11,27713.0,49.8272,49.877,49.7775,49.8372,27713.0
2023-08-09 11:40:00,50.1,50.1,49.94,49.94,26280.0,49.8272,49.8272,49.6681,49.6681,26280.0
2023-08-09 11:50:00,49.93,49.96,49.84,49.86,24849.0,49.6582,49.688,49.5686,49.5885,24849.0
2023-08-09 12:00:00,49.86,49.95,49.79,49.94,29104.0,49.5885,49.678,49.5189,49.6681,29104.0
2023-08-09 12:10:00,49.94,49.95,49.87,49.93,20462.0,49.6681,49.678,49.5985,49.6582,20462.0
2023-08-09 12:20:00,49.92,49.96,49.88,49.94,24285.0,49.6482,49.688,49.6084,49.6681,24285.0
2023-08-09 12:30:00,49.93,50.04,49.89,50.02,20238.0,49.6582,49.7676,49.6184,49.7477,20238.0
2023-08-09 12:40:00,50.0,50.01,49.92,49.97,18226.0,49.7278,49.7377,49.6482,49.6979,18226.0
2023-08-09 12:50:00,49.97,50.02,49.95,49.99,16143.0,49.6979,49.7477,49.678,49.7178,16143.0
2023-08-09 13:00:00,49.98,50.08,49.98,50.08,26331.0,49.7079,49.8073,49.7079,49.8073,26331.0
2023-08-09 13:10:00,50.08,50.15,50.07,50.15,21093.0,49.8073,49.877,49.7974,49.877,21093.0
2023-08-09 13:20:00,50.16,50.2,50.12,50.15,23389.0,49.8869,49.9267,49.8471,49.877,23389.0
2023-08-09 13:30:00,50.16,50.17,50.12,50.17,25773.0,49.8869,49.8968,49.8471,49.8968,25773.0
2023-08-09 13:40:00,50.17,50.2,50.14,50.18,18257.0,49.8968,49.9267,49.867,49.9068,18257.0
2023-08-09 13:50:00,50.18,50.24,50.17,50.18,22438.0,49.9068,49.9665,49.8968,49.9068,22438.0
2023-08-09 14:00:00,50.17,50.22,50.13,50.16,23151.0,49.8968,49.9466,49.8571,49.8869,23151.0
2023-08-09 14:10:00,50.15,50.19,50.14,50.18,24389.0,49.877,49.9167,49.867,49.9068,24389.0
2023-08-09 14:20:00,50.18,50.18,50.08,50.09,23191.0,49.9068,49.9068,49.8073,49.8173,23191.0
2023-08-09 14:30:00,50.1,50.14,50.09,50.11,22687.0,49.8272,49.867,49.8173,49.8372,22687.0
2023-08-09 14:40:00,50.12,50.13,50.06,50.11,19583.0,49.8471,49.8571,49.7874,49.8372,19583.0
2023-08-09 14:50:00,50.11,50.13,50.09,50.1,20977.0,49.8372,49.8571,49.8173,49.8272,20977.0
2023-08-09 15:00:00,50.1,50.1,49.98,50.02,40709.0,49.8272,49.8272,49.7079,49.7477,40709.0
2023-08-09 15:10:00,50.02,50.06,49.99,50.02,35956.0,49.7477,49.7874,49.7178,49.7477,35956.0
2023-08-09 15:20:00,50.02,50.05,49.97,49.98,55917.0,49.7477,49.7775,49.6979,49.7079,55917.0
2023-08-09 15:30:00,49.99,50.0,49.9,49.93,68089.0,49.7178,49.7278,49.6283,49.6582,68089.0
2023-08-09 15:40:00,49.92,49.94,49.76,49.79,146219.0,49.6482,49.6681,49.4891,49.5189,146219.0
2023-08-09 15:50:00,49.79,49.85,49.74,49.8,385372.0,49.5189,49.5786,49.4692,49.5289,385372.0
2023-08-10 09:30:00,49.91,50.07,49.81,49.89,24977.0,49.6383,49.7974,49.5388,49.6184,24977.0
2023-08-10 09:40:00,49.9,50.17,49.87,50.15,36187.0,49.6283,49.8968,49.5985,49.877,36187.0
2023-08-10 09:50:00,50.14,50.25,50.09,50.25,12050.0,49.867,49.9764,49.8173,49.9764,12050.0
2023-08-10 10:00:00,50.26,50.29,50.2,50.27,18206.0,49.9864,50.0162,49.9267,49.9963,18206.0
2023-08-10 10:10:00,50.28,50.28,50.18,50.2,9981.0,50.0062,50.0062,49.9068,49.9267,9981.0
2023-08-10 10:20:00,50.19,50.23,50.15,50.21,8405.0,49.9167,49.9565,49.877,49.9366,8405.0
2023-08-10 10:30:00,50.2,50.2,50.1,50.13,14342.0,49.9267,49.9267,49.8272,49.8571,14342.0
2023-08-10 10:40:00,50.12,50.13,49.98,50.04,28375.0,49.8471,49.8571,49.7079,49.7676,28375.0
2023-08-10 10:50:00,50.03,50.08,50.0,50.04,14910.0,49.7576,49.8073,49.7278,49.7676,14910.0
2023-08-10 11:00:00,50.04,50.04,49.88,49.93,12868.0,49.7676,49.7676,49.6084,49.6582,12868.0
2023-08-10 11:10:00,49.93,49.98,49.91,49.95,11992.0,49.6582,49.7079,49.6383,49.678,11992.0
2023-08-10 11:20:00,49.94,50.03,49.9,50.03,15728.0,49.6681,49.7576,49.6283,49.7576,15728.0
2023-08-10 11:30:00,50.03,50.1,50.02,50.08,11458.0,49.7576,49.8272,49.7477,49.8073,11458.0
2023-08-10 11:40:00,50.07,50.08,49.89,49.93,7118.0,49.7974,49.8073,49.6184,49.6582,7118.0
2023-08-10 11:50:00,49.92,49.98,49.85,49.98,7983.0,49.6482,49.7079,49.5786,49.7079,7983.0
2023-08-10 12:00:00,49.99,50.02,49.94,49.95,15026.0,49.7178,49.7477,49.6681,49.678,15026.0
2023-08-10 12:10:00,49.95,49.96,49.89,49.92,7934.0,49.678,49.688,49.6184,49.6482,7934.0
2023-08-10 12:20:00,49.91,49.94,49.74,49.84,8589.0,49.6383,49.6681,49.4692,49.5686,8589.0
2023-08-10 12:30:00,49.83,49.9,49.8,49.9,11197.0,49.5587,49.6283,49.5289,49.6283,11197.0
2023-08-10 12:40:00,49.9,50.0,49.88,50.0,9065.0,49.6283,49.7278,49.6084,49.7278,9065.0
2023-08-10 12:50:00,50.0,50.0,49.83,49.85,17256.0,49.7278,49.7278,49.5587,49.5786,17256.0
2023-08-10 13:00:00,49.87,49.96,49.86,49.94,6030.0,49.5985,49.688,49.5885,49.6681,6030.0
2023-08-10 13:10:00,49.95,49.98,49.89,49.91,28284.0,49.678,49.7079,49.6184,49.6383,28284.0
2023-08-10 13:20:00,49.91,49.91,49.81,49.83,8047.0,49.6383,49.6383,49.5388,49.5587,8047.0
2023-08-10 13:30:00,49.83,49.83,49.77,49.78,8097.0,49.5587,49.5587,49.499,49.509,8097.0
2023-08-10 13:40:00,49.77,49.81,49.7,49.75,14782.0,49.499,49.5388,49.4294,49.4791,14782.0
2023-08-10 13:50:00,49.75,49.79,49.66,49.68,45997.0,49.4791,49.5189,49.3896,49.4095,45997.0
2023-08-10 14:00:00,49.68,49.83,49.68,49.8,8130.0,49.4095,49.5587,49.4095,49.5289,8130.0
2023-08-10 14:10:00,49.81,49.93,49.8,49.87,14989.0,49.5388,49.6582,49.5289,49.5985,14989.0
2023-08-10 14:20:00,49.88,49.91,49.77,49.83,66865.0,49.6084,49.6383,49.499,49.5587,66865.0
2023-08-10 14:30:00,49.86,49.87,49.73,49.78,18427.0,49.5885,49.5985,49.4592,49.509,18427.0
2023-08-10 14:40:00,49.8,49.84,49.74,49.82,12900.0,49.5289,49.5686,49.4692,49.5488,12900.0
2023-08-10 14:50:00,49.82,49.87,49.81,49.86,26054.0,49.5488,49.5985,49.5388,49.5885,26054.0
2023-08-10 15:00:00,49.86,49.89,49.79,49.88,19078.0,49.5885,49.6184,49.5189,49.6084,19078.0
2023-08-10 15:10:00,49.9,49.93,49.86,49.93,36798.0,49.6283,49.6582,49.5885,49.6582,36798.0
2023-08-10 15:20:00,49.91,49.92,49.8,49.82,24989.0,49.6383,49.6482,49.5289,49.5488,24989.0
2023-08-10 15:30:00,49.82,49.85,49.76,49.8,27675.0,49.5488,49.5786,49.4891,49.5289,27675.0
2023-08-10 15:40:00,49.8,49.9,49.74,49.9,38791.0,49.5289,49.6283,49.4692,49.6283,38791.0
2023-08-10 15:50:00,49.88,49.94,49.81,49.82,278384.0,49.6084,49.6681,49.5388,49.5488,278384.0
2023-08-11 09:30:00,49.77,49.84,49.52,49.55,33999.0,49.499,49.5686,49.2504,49.2802,33999.0
2023-08-11 09:40:00,49.57,49.57,49.25,49.25,28431.0,49.3001,49.3001,48.9819,48.9819,28431.0
2023-08-11 09:50:00,49.27,49.27,49.2,49.23,17979.0,49.0017,49.0017,48.9321,48.962,17979.0
2023-08-11 10:00:00,49.26,49.43,49.25,49.38,28813.0,48.9918,49.1609,48.9819,49.1111,28813.0
2023-08-11 10:10:00,49.38,49.46,49.32,49.36,21679.0,49.1111,49.1907,49.0515,49.0913,21679.0
2023-08-11 10:20:00,49.37,49.51,49.37,49.41,26696.0,49.1012,49.2404,49.1012,49.141,26696.0
2023-08-11 10:30:00,49.42,49.49,49.33,49.48,18577.0,49.1509,49.2205,49.0614,49.2106,18577.0
2023-08-11 10:40:00,49.48,49.48,49.37,49.41,21819.0,49.2106,49.2106,49.1012,49.141,21819.0
2023-08-11 10:50:00,49.41,49.48,49.39,49.41,25133.0,49.141,49.2106,49.1211,49.141,25133.0
2023-08-11 11:00:00,49.41,49.47,49.39,49.4,15716.0,49.141,49.2007,49.1211,49.131,15716.0
2023-08-11 11:10:00,49.39,49.41,49.32,49.35,28342.0,49.1211,49.141,49.0515,49.0813,28342.0
2023-08-11 11:20:00,49.35,49.4,49.31,49.36,22751.0,49.0813,49.131,49.0415,49.0913,22751.0
2023-08-11 11:30:00,49.35,49.4,49.34,49.36,24289.0,49.0813,49.131,49.0714,49.0913,24289.0
2023-08-11 11:40:00,49.34,49.4,49.32,49.38,22813.0,49.0714,49.131,49.0515,49.1111,22813.0
2023-08-11 11:50:00,49.39,49.41,49.31,49.41,19762.0,49.1211,49.141,49.0415,49.141,19762.0
2023-08-11 12:00:00,49.41,49.44,49.35,49.36,17203.0,49.141,49.1708,49.0813,49.0913,17203.0
2023-08-11 12:10:00,49.36,49.43,49.32,49.42,19134.0,49.0913,49.1609,49.0515,49.1509,19134.0
2023-08-11 12:20:00,49.42,49.46,49.29,49.37,19748.0,49.1509,49.1907,49.0216,49.1012,19748.0
2023-08-11 12:30:00,49.37,49.39,49.28,49.29,23675.0,49.1012,49.1211,49.0117,49.0216,23675.0
2023-08-11 12:40:00,49.29,49.31,49.24,49.28,40895.0,49.0216,49.0415,48.9719,49.0117,40895.0
2023-08-11 12:50:00,49.28,49.31,49.22,49.24,63274.0,49.0117,49.0415,48.952,48.9719,63274.0
2023-08-11 13:00:00,49.24,49.26,49.17,49.19,37991.0,48.9719,48.9918,48.9023,48.9222,37991.0
2023-08-11 13:10:00,49.19,49.28,49.18,49.24,32452.0,48.9222,49.0117,48.9122,48.9719,32452.0
2023-08-11 13:20:00,49.25,49.39,49.25,49.37,21684.0,48.9819,49.1211,48.9819,49.1012,21684.0
2023-08-11 13:30:00,49.39,49.4,49.3,49.32,49958.0,49.1211,49.131,49.0316,49.0515,49958.0
2023-08-11 13:40:00,49.32,49.34,49.3,49.32,28972.0,49.0515,49.0714,49.0316,49.0515,28972.0
2023-08-11 13:50:00,49.32,49.32,49.25,49.3,30522.0,49.0515,49.0515,48.9819,49.0316,30522.0
2023-08-11 14:00:00,49.3,49.43,49.29,49.4,19641.0,49.0316,49.1609,49.0216,49.131,19641.0
2023-08-11 14:10:00,49.39,49.4,49.35,49.36,23459.0,49.1211,49.131,49.0813,49.0913,23459.0
2023-08-11 14:20:00,49.35,49.43,49.33,49.4,45569.0,49.0813,49.1609,49.0614,49.131,45569.0
2023-08-11 14:30:00,49.41,49.44,49.37,49.41,53724.0,49.141,49.1708,49.1012,49.141,53724.0
2023-08-11 14:40:00,49.42,49.49,49.4,49.48,30158.0,49.1509,49.2205,49.131,49.2106,30158.0
2023-08-11 14:50:00,49.47,49.48,49.42,49.43,44305.0,49.2007,49.2106,49.1509,49.1609,44305.0
2023-08-11 15:00:00,49.43,49.43,49.32,49.33,78618.0,49.1609,49.1609,49.0515,49.0614,78618.0
2023-08-11 15:10:00,49.32,49.44,49.32,49.43,40519.0,49.0515,49.1708,49.0515,49.1609,40519.0
2023-08-11 15:20:00,49.43,49.48,49.42,49.47,42482.0,49.1609,49.2106,49.1509,49.2007,42482.0
2023-08-11 15:30:00,49.46,49.46,49.41,49.44,58967.0,49.1907,49.1907,49.141,49.1708,58967.0
2023-08-11 15:40:00,49.43,49.47,49.41,49.46,78142.0,49.1609,49.2007,49.141,49.1907,78142.0
2023-08-11 15:50:00,49.45,49.49,49.37,49.43,356215.0,49.1808,49.2205,49.1012,49.1609,356215.0
2023-08-14 09:30:00,49.32,49.41,49.16,49.32,27715.0,49.0515,49.141,48.8923,49.0515,27715.0
2023-08-14 09:40:00,49.32,49.38,49.18,49.21,18738.0,49.0515,49.1111,48.9122,48.9421,18738.0
2023-08-14 09:50:00,49.23,49.31,49.19,49.31,98962.0,48.962,49.0415,48.9222,49.0415,98962.0
2023-08-14 10:00:00,49.29,49.46,49.27,49.45,17069.0,49.0216,49.1907,49.0017,49.1808,17069.0
2023-08-14 10:10:00,49.45,49.47,49.36,49.45,16519.0,49.1808,49.2007,49.0913,49.1808,16519.0
2023-08-14 10:20:00,49.48,49.51,49.41,49.42,12591.0,49.2106,49.2404,49.141,49.1509,12591.0
2023-08-14 10:30:00,49.45,49.57,49.43,49.55,12722.0,49.1808,49.3001,49.1609,49.2802,12722.0
2023-08-14 10:40:00,49.54,49.58,49.48,49.48,13196.0,49.2703,49.3101,49.2106,49.2106,13196.0
2023-08-14 10:50:00,49.48,49.57,49.48,49.54,10843.0,49.2106,49.3001,49.2106,49.2703,10843.0
2023-08-14 11:00:00,49.55,49.57,49.49,49.53,10159.0,49.2802,49.3001,49.2205,49.2603,10159.0
2023-08-14 11:10:00,49.54,49.58,49.51,49.58,16936.0,49.2703,49.3101,49.2404,49.3101,16936.0
2023-08-14 11:20:00,49.58,49.59,49.52,49.54,10941.0,49.3101,49.32,49.2504,49.2703,10941.0
2023-08-14 11:30:00,49.54,49.54,49.46,49.52,9458.0,49.2703,49.2703,49.1907,49.2504,9458.0
2023-08-14 11:40:00,49.53,49.55,49.48,49.55,11721.0,49.2603,49.2802,49.2106,49.2802,11721.0
2023-08-14 11:50:00,49.55,49.6,49.53,49.58,14937.0,49.2802,49.3299,49.2603,49.3101,14937.0
2023-08-14 12:00:00,49.59,49.64,49.58,49.6,15613.0,49.32,49.3697,49.3101,49.3299,15613.0
2023-08-14 12:10:00,49.59,49.61,49.52,49.6,16081.0,49.32,49.3399,49.2504,49.3299,16081.0
2023-08-14 12:20:00,49.59,49.61,49.5,49.57,17916.0,49.32,49.3399,49.2305,49.3001,17916.0
2023-08-14 12:30:00,49.55,49.57,49.51,49.51,8796.0,49.2802,49.3001,49.2404,49.2404,8796.0
2023-08-14 12:40:00,49.5,49.57,49.5,49.55,9525.0,49.2305,49.3001,49.2305,49.2802,9525.0
2023-08-14 12:50:00,49.55,49.55,49.51,49.54,17483.0,49.2802,49.2802,49.2404,49.2703,17483.0
2023-08-14 13:00:00,49.55,49.58,49.53,49.55,9330.0,49.2802,49.3101,49.2603,49.2802,9330.0
2023-08-14 13:10:00,49.56,49.61,49.55,49.6,9082.0,49.2902,49.3399,49.2802,49.3299,9082.0
2023-08-14 13:20:00,49.6,49.62,49.5,49.52,14801.0,49.3299,49.3498,49.2305,49.2504,14801.0
2023-08-14 13:30:00,49.52,49.54,49.48,49.51,9400.0,49.2504,49.2703,49.2106,49.2404,9400.0
2023-08-14 13:40:00,49.51,49.54,49.5,49.51,18659.0,49.2404,49.2703,49.2305,49.2404,18659.0
2023-08-14 13:50:00,49.53,49.53,49.45,49.49,13693.0,49.2603,49.2603,49.1808,49.2205,13693.0
2023-08-14 14:00:00,49.48,49.5,49.45,49.47,9417.0,49.2106,49.2305,49.1808,49.2007,9417.0
2023-08-14 14:10:00,49.43,49.48,49.43,49.46,6687.0,49.1609,49.2106,49.1609,49.1907,6687.0
2023-08-14 14:20:00,49.44,49.48,49.43,49.47,10166.0,49.1708,49.2106,49.1609,49.2007,10166.0
2023-08-14 14:30:00,49.48,49.48,49.38,49.38,9388.0,49.2106,49.2106,49.1111,49.1111,9388.0
2023-08-14 14:40:00,49.39,49.43,49.37,49.41,33231.0,49.1211,49.1609,49.1012,49.141,33231.0
2023-08-14 14:50:00,49.41,49.47,49.4,49.45,19457.0,49.141,49.2007,49.131,49.1808,19457.0
2023-08-14 15:00:00,49.45,49.49,49.39,49.4,27263.0,49.1808,49.2205,49.1211,49.131,27263.0
2023-08-14 15:10:00,49.38,49.4,49.33,49.36,22556.0,49.1111,49.131,49.0614,49.0913,22556.0
2023-08-14 15:20:00,49.36,49.39,49.3,49.34,44622.0,49.0913,49.1211,49.0316,49.0714,44622.0
2023-08-14 15:30:00,49.35,49.35,49.23,49.25,49227.0,49.0813,49.0813,48.962,48.9819,49227.0
2023-08-14 15:40:00,49.24,49.27,49.22,49.25,66509.0,48.9719,49.0017,48.952,48.9819,66509.0
2023-08-14 15:50:00,49.26,49.27,49.19,49.22,350730.0,48.9918,49.0017,48.9222,48.952,350730.0
2023-08-15 09:30:00,49.0,49.17,48.86,48.98,51813.0,48.7332,48.9023,48.594,48.7133,51813.0
2023-08-15 09:40:00,48.96,49.06,48.88,49.05,55584.0,48.6934,48.7929,48.6139,48.7829,55584.0
2023-08-15 09:50:00,49.06,49.14,49.02,49.04,25333.0,48.7929,48.8725,48.7531,48.773,25333.0
2023-08-15 10:00:00,49.04,49.05,48.78,48.78,33639.0,48.773,48.7829,48.5144,48.5144,33639.0
2023-08-15 10:10:00,48.79,48.85,48.74,48.77,37726.0,48.5244,48.584,48.4746,48.5045,37726.0
2023-08-15 10:20:00,48.78,48.85,48.69,48.84,154362.0,48.5144,48.584,48.4249,48.5741,154362.0
2023-08-15 10:30:00,48.84,48.93,48.83,48.88,22497.0,48.5741,48.6636,48.5641,48.6139,22497.0
2023-08-15 10:40:00,48.89,48.95,48.85,48.86,16203.0,48.6238,48.6835,48.584,48.594,16203.0
2023-08-15 10:50:00,48.86,48.91,48.82,48.83,12760.0,48.594,48.6437,48.5542,48.5641,12760.0
2023-08-15 11:00:00,48.83,48.9,48.83,48.88,18673.0,48.5641,48.6338,48.5641,48.6139,18673.0
2023-08-15 11:10:00,48.88,48.91,48.8,48.82,14384.0,48.6139,48.6437,48.5343,48.5542,14384.0
2023-08-15 11:20:00,48.83,48.83,48.76,48.83,19528.0,48.5641,48.5641,48.4945,48.5641,19528.0
2023-08-15 11:30:00,48.83,48.84,48.78,48.82,23358.0,48.5641,48.5741,48.5144,48.5542,23358.0
2023-08-15 11:40:00,48.83,48.87,48.81,48.85,12040.0,48.5641,48.6039,48.5442,48.584,12040.0
2023-08-15 11:50:00,48.84,48.94,48.82,48.93,11820.0,48.5741,48.6735,48.5542,48.6636,11820.0
2023-08-15 12:00:00,48.96,48.98,48.86,48.87,12585.0,48.6934,48.7133,48.594,48.6039,12585.0
2023-08-15 12:10:00,48.87,48.93,48.85,48.89,12264.0,48.6039,48.6636,48.584,48.6238,12264.0
2023-08-15 12:20:00,48.9,48.95,48.88,48.95,11186.0,48.6338,48.6835,48.6139,48.6835,11186.0
2023-08-15 12:30:00,48.95,48.95,48.84,48.87,15158.0,48.6835,48.6835,48.5741,48.6039,15158.0
2023-08-15 12:40:00,48.88,48.89,48.83,48.84,11740.0,48.6139,48.6238,48.5641,48.5741,11740.0
2023-08-15 12:50:00,48.83,48.88,48.83,48.86,6807.0,48.5641,48.6139,48.5641,48.594,6807.0
2023-08-15 13:00:00,48.86,48.91,48.83,48.89,13297.0,48.594,48.6437,48.5641,48.6238,13297.0
2023-08-15 13:10:00,48.89,48.93,48.89,48.89,12305.0,48.6238,48.6636,48.6238,48.6238,12305.0
2023-08-15 13:20:00,48.89,48.93,48.88,48.93,12695.0,48.6238,48.6636,48.6139,48.6636,12695.0
2023-08-15 13:30:00,48.93,48.93,48.8,48.82,16812.0,48.6636,48.6636,48.5343,48.5542,16812.0
2023-08-15 13:40:00,48.82,48.89,48.82,48.87,9609.0,48.5542,48.6238,48.5542,48.6039,9609.0
2023-08-15 13:50:00,48.88,48.93,48.86,48.93,13942.0,48.6139,48.6636,48.594,48.6636,13942.0
2023-08-15 14:00:00,48.93,48.94,48.85,48.89,23667.0,48.6636,48.6735,48.584,48.6238,23667.0
2023-08-15 14:10:00,48.89,48.96,48.89,48.95,13512.0,48.6238,48.6934,48.6238,48.6835,13512.0
2023-08-15 14:20:00,48.95,49.0,48.94,48.96,14466.0,48.6835,48.7332,48.6735,48.6934,14466.0
2023-08-15 14:30:00,48.98,49.04,48.96,49.03,18017.0,48.7133,48.773,48.6934,48.7631,18017.0
2023-08-15 14:40:00,49.03,49.06,49.02,49.03,13749.0,48.7631,48.7929,48.7531,48.7631,13749.0
2023-08-15 14:50:00,49.02,49.04,48.97,49.01,15758.0,48.7531,48.773,48.7034,48.7432,15758.0
2023-08-15 15:00:00,49.02,49.03,48.99,49.02,18616.0,48.7531,48.7631,48.7233,48.7531,18616.0
2023-08-15 15:10:00,49.02,49.06,49.0,49.05,29044.0,48.7531,48.7929,48.7332,48.7829,29044.0
2023-08-15 15:20:00,49.04,49.05,48.84,48.84,34919.0,48.773,48.7829,48.5741,48.5741,34919.0
2023-08-15 15:30:00,48.84,48.94,48.82,48.88,40917.0,48.5741,48.6735,48.5542,48.6139,40917.0
2023-08-15 15:40:00,48.89,48.89,48.78,48.84,46917.0,48.6238,48.6238,48.5144,48.5741,46917.0
2023-08-15 15:50:00,48.83,48.83,48.72,48.77,446099.0,48.5641,48.5641,48.4547,48.5045,446099.0
2023-08-16 09:30:00,48.73,49.22,48.72,49.18,38092.0,48.4647,48.952,48.4547,48.9122,38092.0
2023-08-16 09:40:00,49.19,49.28,49.04,49.13,50569.0,48.9222,49.0117,48.773,48.8625,50569.0
2023-08-16 09:50:00,49.14,49.14,49.02,49.03,23343.0,48.8725,48.8725,48.7531,48.7631,23343.0
2023-08-16 10:00:00,49.01,49.09,48.98,49.05,19627.0,48.7432,48.8227,48.7133,48.7829,19627.0
2023-08-16 10:10:00,49.03,49.07,49.0,49.05,17413.0,48.7631,48.8028,48.7332,48.7829,17413.0
2023-08-16 10:20:00,49.04,49.09,49.03,49.08,20370.0,48.773,48.8227,48.7631,48.8128,20370.0
2023-08-16 10:30:00,49.09,49.11,49.0,49.05,26787.0,48.8227,48.8426,48.7332,48.7829,26787.0
2023-08-16 10:40:00,49.07,49.13,49.06,49.09,21010.0,48.8028,48.8625,48.7929,48.8227,21010.0
2023-08-16 10:50:00,49.09,49.23,49.06,49.22,23579.0,48.8227,48.962,48.7929,48.952,23579.0
2023-08-16 11:00:00,49.22,49.3,49.2,49.29,24998.0,48.952,49.0316,48.9321,49.0216,24998.0
2023-08-16 11:10:00,49.3,49.32,49.2,49.22,22164.0,49.0316,49.0515,48.9321,48.952,22164.0
2023-08-16 11:20:00,49.22,49.32,49.2,49.28,137831.0,48.952,49.0515,48.9321,49.0117,137831.0
2023-08-16 11:30:00,49.27,49.38,49.26,49.29,20941.0,49.0017,49.1111,48.9918,49.0216,20941.0
2023-08-16 11:40:00,49.27,49.29,49.23,49.25,18790.0,49.0017,49.0216,48.962,48.9819,18790.0
2023-08-16 11:50:00,49.24,49.34,49.23,49.26,19257.0,48.9719,49.0714,48.962,48.9918,19257.0
2023-08-16 12:00:00,49.26,49.33,49.23,49.23,21487.0,48.9918,49.0614,48.962,48.962,21487.0
2023-08-16 12:10:00,49.21,49.25,49.18,49.21,14689.0,48.9421,48.9819,48.9122,48.9421,14689.0
2023-08-16 12:20:00,49.21,49.23,49.16,49.22,20620.0,48.9421,48.962,48.8923,48.952,20620.0
2023-08-16 12:30:00,49.21,49.23,49.1,49.13,15178.0,48.9421,48.962,48.8327,48.8625,15178.0
2023-08-16 12:40:00,49.13,49.22,49.13,49.16,20911.0,48.8625,48.952,48.8625,48.8923,20911.0
2023-08-16 12:50:00,49.16,49.17,49.07,49.1,13708.0,48.8923,48.9023,48.8028,48.8327,13708.0
2023-08-16 13:00:00,49.09,49.11,49.0,49.01,14011.0,48.8227,48.8426,48.7332,48.7432,14011.0
2023-08-16 13:10:00,49.02,49.06,49.0,49.02,13494.0,48.7531,48.7929,48.7332,48.7531,13494.0
2023-08-16 13:20:00,49.01,49.06,49.0,49.05,18872.0,48.7432,48.7929,48.7332,48.7829,18872.0
2023-08-16 13:30:00,49.05,49.07,49.01,49.07,13319.0,48.7829,48.8028,48.7432,48.8028,13319.0
2023-08-16 13:40:00,49.07,49.13,49.04,49.12,18413.0,48.8028,48.8625,48.773,48.8526,18413.0
2023-08-16 13:50:00,49.12,49.13,49.08,49.08,11908.0,48.8526,48.8625,48.8128,48.8128,11908.0
2023-08-16 14:00:00,49.09,49.09,49.02,49.07,22547.0,48.8227,48.8227,48.7531,48.8028,22547.0
2023-08-16 14:10:00,49.06,49.11,48.99,49.1,21990.0,48.7929,48.8426,48.7233,48.8327,21990.0
2023-08-16 14:20:00,49.11,49.16,49.08,49.09,34648.0,48.8426,48.8923,48.8128,48.8227,34648.0
2023-08-16 14:30:00,49.1,49.13,49.08,49.09,17553.0,48.8327,48.8625,48.8128,48.8227,17553.0
2023-08-16 14:40:00,49.09,49.1,49.01,49.02,20772.0,48.8227,48.8327,48.7432,48.7531,20772.0
2023-08-16 14:50:00,49.01,49.03,48.98,49.03,19357.0,48.7432,48.7631,48.7133,48.7631,19357.0
2023-08-16 15:00:00,49.02,49.04,48.98,49.01,21515.0,48.7531,48.773,48.7133,48.7432,21515.0
2023-08-16 15:10:00,49.01,49.03,48.92,48.95,73985.0,48.7432,48.7631,48.6537,48.6835,73985.0
2023-08-16 15:20:00,48.94,48.98,48.9,48.94,41912.0,48.6735,48.7133,48.6338,48.6735,41912.0
2023-08-16 15:30:00,48.93,48.99,48.86,48.88,72790.0,48.6636,48.7233,48.594,48.6139,72790.0
2023-08-16 15:40:00,48.87,48.9,48.8,48.87,109786.0,48.6039,48.6338,48.5343,48.6039,109786.0
2023-08-16 15:50:00,48.86,48.92,48.78,48.85,418696.0,48.594,48.6537,48.5144,48.584,418696.0
2023-08-17 09:30:00,49.1,49.29,49.08,49.19,21171.0,48.8327,49.0216,48.8128,48.9222,21171.0
2023-08-17 09:40:00,49.2,49.22,48.97,49.03,18734.0,48.9321,48.952,48.7034,48.7631,18734.0
2023-08-17 09:50:00,49.02,49.05,48.96,48.98,16837.0,48.7531,48.7829,48.6934,48.7133,16837.0
2023-08-17 10:00:00,48.97,49.08,48.93,49.03,18835.0,48.7034,48.8128,48.6636,48.7631,18835.0
2023-08-17 10:10:00,49.02,49.07,48.99,49.05,15970.0,48.7531,48.8028,48.7233,48.7829,15970.0
2023-08-17 10:20:00,49.07,49.14,49.03,49.05,52342.0,48.8028,48.8725,48.7631,48.7829,52342.0
2023-08-17 10:30:00,49.04,49.12,49.0,49.05,22337.0,48.773,48.8526,48.7332,48.7829,22337.0
2023-08-17 10:40:00,49.05,49.12,49.04,49.07,10541.0,48.7829,48.8526,48.773,48.8028,10541.0
2023-08-17 10:50:00,49.07,49.13,49.06,49.06,13492.0,48.8028,48.8625,48.7929,48.7929,13492.0
2023-08-17 11:00:00,49.07,49.07,49.0,49.02,29583.0,48.8028,48.8028,48.7332,48.7531,29583.0
2023-08-17 11:10:00,49.02,49.03,48.93,48.97,40988.0,48.7531,48.7631,48.6636,48.7034,40988.0
2023-08-17 11:20:00,48.98,49.0,48.88,48.94,25605.0,48.7133,48.7332,48.6139,48.6735,25605.0
2023-08-17 11:30:00,48.94,49.0,48.93,48.98,26267.0,48.6735,48.7332,48.6636,48.7133,26267.0
2023-08-17 11:40:00,48.99,49.01,48.95,48.95,14972.0,48.7233,48.7432,48.6835,48.6835,14972.0
2023-08-17 11:50:00,48.95,48.99,48.93,48.97,12039.0,48.6835,48.7233,48.6636,48.7034,12039.0
2023-08-17 12:00:00,48.97,49.02,48.97,48.99,13880.0,48.7034,48.7531,48.7034,48.7233,13880.0
2023-08-17 12:10:00,49.0,49.01,48.94,48.96,8728.0,48.7332,48.7432,48.6735,48.6934,8728.0
2023-08-17 12:20:00,48.96,49.04,48.95,48.98,17954.0,48.6934,48.773,48.6835,48.7133,17954.0
2023-08-17 12:30:00,48.99,49.01,48.95,49.0,9551.0,48.7233,48.7432,48.6835,48.7332,9551.0
2023-08-17 12:40:00,49.01,49.04,48.98,49.02,11425.0,48.7432,48.773,48.7133,48.7531,11425.0
2023-08-17 12:50:00,49.02,49.08,49.01,49.06,17908.0,48.7531,48.8128,48.7432,48.7929,17908.0
2023-08-17 13:00:00,49.07,49.07,48.97,48.98,15163.0,48.8028,48.8028,48.7034,48.7133,15163.0
2023-08-17 13:10:00,48.97,49.05,48.95,48.96,18021.0,48.7034,48.7829,48.6835,48.6934,18021.0
2023-08-17 13:20:00,48.96,48.96,48.87,48.91,15822.0,48.6934,48.6934,48.6039,48.6437,15822.0
2023-08-17 13:30:00,48.89,48.99,48.87,48.97,32374.0,48.6238,48.7233,48.6039,48.7034,32374.0
2023-08-17 13:40:00,48.98,49.01,48.92,48.92,27956.0,48.7133,48.7432,48.6537,48.6537,27956.0
2023-08-17 13:50:00,48.92,49.0,48.88,48.97,52098.0,48.6537,48.7332,48.6139,48.7034,52098.0
2023-08-17 14:00:00,48.96,48.99,48.93,48.96,35397.0,48.6934,48.7233,48.6636,48.6934,35397.0
2023-08-17 14:10:00,48.97,49.0,48.92,48.93,13469.0,48.7034,48.7332,48.6537,48.6636,13469.0
2023-08-17 14:20:00,48.92,48.95,48.85,48.86,73014.0,48.6537,48.6835,48.584,48.594,73014.0
2023-08-17 14:30:00,48.85,48.87,48.81,48.85,35273.0,48.584,48.6039,48.5442,48.584,35273.0
2023-08-17 14:40:00,48.84,48.85,48.78,48.82,40800.0,48.5741,48.584,48.5144,48.5542,40800.0
2023-08-17 14:50:00,48.82,48.83,48.73,48.78,46309.0,48.5542,48.5641,48.4647,48.5144,46309.0
2023-08-17 15:00:00,48.77,48.8,48.73,48.77,49427.0,48.5045,48.5343,48.4647,48.5045,49427.0
2023-08-17 15:10:00,48.77,48.79,48.69,48.75,46384.0,48.5045,48.5244,48.4249,48.4846,46384.0
2023-08-17 15:20:00,48.75,48.83,48.72,48.82,53139.0,48.4846,48.5641,48.4547,48.5542,53139.0
2023-08-17 15:30:00,48.82,48.83,48.74,48.76,76282.0,48.5542,48.5641,48.4746,48.4945,76282.0
2023-08-17 15:40:00,48.76,48.82,48.65,48.69,107868.0,48.4945,48.5542,48.3851,48.4249,107868.0
2023-08-17 15:50:00,48.69,48.75,48.6,48.6,263871.0,48.4249,48.4846,48.3354,48.3354,263871.0
2023-08-18 09:30:00,48.16,48.69,48.0,48.66,70692.0,47.8978,48.4249,47.7387,48.3951,70692.0
2023-08-18 09:40:00,48.67,48.67,48.39,48.6,33974.0,48.405,48.405,48.1265,48.3354,33974.0
2023-08-18 09:50:00,48.63,48.65,48.51,48.52,14437.0,48.3652,48.3851,48.2459,48.2558,14437.0
2023-08-18 10:00:00,48.52,48.56,48.48,48.52,26132.0,48.2558,48.2956,48.216,48.2558,26132.0
2023-08-18 10:10:00,48.51,48.65,48.45,48.64,15926.0,48.2459,48.3851,48.1862,48.3752,15926.0
2023-08-18 10:20:00,48.63,48.64,48.51,48.53,13780.0,48.3652,48.3752,48.2459,48.2658,13780.0
2023-08-18 10:30:00,48.52,48.59,48.51,48.53,16531.0,48.2558,48.3254,48.2459,48.2658,16531.0
2023-08-18 10:40:00,48.52,48.66,48.52,48.63,38361.0,48.2558,48.3951,48.2558,48.3652,38361.0
2023-08-18 10:50:00,48.63,48.64,48.58,48.63,15508.0,48.3652,48.3752,48.3155,48.3652,15508.0
2023-08-18 11:00:00,48.65,48.69,48.63,48.66,15588.0,48.3851,48.4249,48.3652,48.3951,15588.0
2023-08-18 11:10:00,48.66,48.82,48.66,48.77,16975.0,48.3951,48.5542,48.3951,48.5045,16975.0
2023-08-18 11:20:00,48.78,48.79,48.68,48.7,15353.0,48.5144,48.5244,48.415,48.4348,15353.0
2023-08-18 11:30:00,48.7,48.78,48.69,48.75,17210.0,48.4348,48.5144,48.4249,48.4846,17210.0
2023-08-18 11:40:00,48.74,48.83,48.69,48.81,20030.0,48.4746,48.5641,48.4249,48.5442,20030.0
2023-08-18 11:50:00,48.82,48.83,48.76,48.77,13672.0,48.5542,48.5641,48.4945,48.5045,13672.0
2023-08-18 12:00:00,48.78,48.85,48.75,48.81,11372.0,48.5144,48.584,48.4846,48.5442,11372.0
2023-08-18 12:10:00,48.8,48.81,48.74,48.76,12122.0,48.5343,48.5442,48.4746,48.4945,12122.0
2023-08-18 12:20:00,48.77,48.85,48.77,48.81,12417.0,48.5045,48.584,48.5045,48.5442,12417.0
2023-08-18 12:30:00,48.8,48.91,48.8,48.89,9435.0,48.5343,48.6437,48.5343,48.6238,9435.0
2023-08-18 12:40:00,48.9,48.94,48.89,48.92,10816.0,48.6338,48.6735,48.6238,48.6537,10816.0
2023-08-18 12:50:00,48.91,48.92,48.82,48.84,13447.0,48.6437,48.6537,48.5542,48.5741,13447.0
2023-08-18 13:00:00,48.85,48.89,48.79,48.86,12220.0,48.584,48.6238,48.5244,48.594,12220.0
2023-08-18 13:10:00,48.85,48.85,48.78,48.8,8907.0,48.584,48.584,48.5144,48.5343,8907.0
2023-08-18 13:20:00,48.78,48.82,48.73,48.74,11587.0,48.5144,48.5542,48.4647,48.4746,11587.0
2023-08-18 13:30:00,48.75,48.82,48.75,48.76,11423.0,48.4846,48.5542,48.4846,48.4945,11423.0
2023-08-18 13:40:00,48.76,48.81,48.75,48.79,10334.0,48.4945,48.5442,48.4846,48.5244,10334.0
2023-08-18 13:50:00,48.8,48.81,48.73,48.8,26750.0,48.5343,48.5442,48.4647,48.5343,26750.0
2023-08-18 14:00:00,48.8,48.86,48.8,48.82,8693.0,48.5343,48.594,48.5343,48.5542,8693.0
2023-08-18 14:10:00,48.82,48.9,48.8,48.85,118160.0,48.5542,48.6338,48.5343,48.584,118160.0
2023-08-18 14:20:00,48.85,48.9,48.83,48.89,15419.0,48.584,48.6338,48.5641,48.6238,15419.0
2023-08-18 14:30:00,48.91,48.96,48.9,48.92,24450.0,48.6437,48.6934,48.6338,48.6537,24450.0
2023-08-18 14:40:00,48.92,48.94,48.89,48.93,19960.0,48.6537,48.6735,48.6238,48.6636,19960.0
2023-08-18 14:50:00,48.92,48.93,48.87,48.9,19578.0,48.6537,48.6636,48.6039,48.6338,19578.0
2023-08-18 15:00:00,48.89,48.92,48.83,48.88,29018.0,48.6238,48.6537,48.5641,48.6139,29018.0
2023-08-18 15:10:00,48.88,48.89,48.79,48.81,26037.0,48.6139,48.6238,48.5244,48.5442,26037.0
2023-08-18 15:20:00,48.82,48.85,48.78,48.83,21779.0,48.5542,48.584,48.5144,48.5641,21779.0
2023-08-18 15:30:00,48.83,48.84,48.78,48.83,32502.0,48.5641,48.5741,48.5144,48.5641,32502.0
2023-08-18 15:40:00,48.84,48.93,48.82,48.88,41986.0,48.5741,48.6636,48.5542,48.6139,41986.0
2023-08-18 15:50:00,48.88,48.9,48.7,48.79,315449.0,48.6139,48.6338,48.4348,48.5244,315449.0
2023-08-21 09:30:00,48.92,48.92,48.73,48.9,22938.0,48.6537,48.6537,48.4647,48.6338,22938.0
2023-08-21 09:40:00,48.87,48.87,48.66,48.77,12073.0,48.6039,48.6039,48.3951,48.5045,12073.0
2023-08-21 09:50:00,48.77,48.8,48.64,48.77,14313.0,48.5045,48.5343,48.3752,48.5045,14313.0
2023-08-21 10:00:00,48.77,48.79,48.7,48.72,9497.0,48.5045,48.5244,48.4348,48.4547,9497.0
2023-08-21 10:10:00,48.7,48.71,48.63,48.68,12282.0,48.4348,48.4448,48.3652,48.415,12282.0
2023-08-21 10:20:00,48.68,48.71,48.6,48.61,12585.0,48.415,48.4448,48.3354,48.3453,12585.0
2023-08-21 10:30:00,48.6,48.63,48.56,48.61,12100.0,48.3354,48.3652,48.2956,48.3453,12100.0
2023-08-21 10:40:00,48.61,48.65,48.6,48.65,10291.0,48.3453,48.3851,48.3354,48.3851,10291.0
2023-08-21 10:50:00,48.65,48.73,48.63,48.72,8701.0,48.3851,48.4647,48.3652,48.4547,8701.0
2023-08-21 11:00:00,48.72,48.73,48.6,48.62,9151.0,48.4547,48.4647,48.3354,48.3553,9151.0
2023-08-21 11:10:00,48.62,48.64,48.58,48.63,9964.0,48.3553,48.3752,48.3155,48.3652,9964.0
2023-08-21 11:20:00,48.62,48.62,48.55,48.57,8984.0,48.3553,48.3553,48.2857,48.3056,8984.0
2023-08-21 11:30:00,48.56,48.62,48.46,48.47,32972.0,48.2956,48.3553,48.1962,48.2061,32972.0
2023-08-21 11:40:00,48.46,48.48,48.39,48.39,13338.0,48.1962,48.216,48.1265,48.1265,13338.0
2023-08-21 11:50:00,48.38,48.39,48.21,48.24,77068.0,48.1166,48.1265,47.9475,47.9774,77068.0
2023-08-21 12:00:00,48.24,48.29,48.18,48.2,20976.0,47.9774,48.0271,47.9177,47.9376,20976.0
2023-08-21 12:10:00,48.21,48.3,48.2,48.29,19883.0,47.9475,48.037,47.9376,48.0271,19883.0
2023-08-21 12:20:00,48.28,48.45,48.25,48.41,37463.0,48.0171,48.1862,47.9873,48.1464,37463.0
2023-08-21 12:30:00,48.4,48.4,48.25,48.3,23211.0,48.1365,48.1365,47.9873,48.037,23211.0
2023-08-21 12:40:00,48.31,48.33,48.26,48.3,20140.0,48.047,48.0669,47.9972,48.037,20140.0
2023-08-21 12:50:00,48.29,48.36,48.28,48.36,11958.0,48.0271,48.0967,48.0171,48.0967,11958.0
2023-08-21 13:00:00,48.36,48.37,48.26,48.32,14169.0,48.0967,48.1066,47.9972,48.0569,14169.0
2023-08-21 13:10:00,48.3,48.38,48.3,48.37,11521.0,48.037,48.1166,48.037,48.1066,11521.0
2023-08-21 13:20:00,48.37,48.46,48.37,48.42,12497.0,48.1066,48.1962,48.1066,48.1564,12497.0
2023-08-21 13:30:00,48.43,48.43,48.36,48.41,15677.0,48.1663,48.1663,48.0967,48.1464,15677.0
2023-08-21 13:40:00,48.43,48.53,48.42,48.53,18448.0,48.1663,48.2658,48.1564,48.2658,18448.0
2023-08-21 13:50:00,48.53,48.55,48.49,48.54,86873.0,48.2658,48.2857,48.226,48.2757,86873.0
2023-08-21 14:00:00,48.55,48.57,48.51,48.55,17713.0,48.2857,48.3056,48.2459,48.2857,17713.0
2023-08-21 14:10:00,48.56,48.6,48.53,48.54,26147.0,48.2956,48.3354,48.2658,48.2757,26147.0
2023-08-21 14:20:00,48.54,48.54,48.5,48.53,33927.0,48.2757,48.2757,48.2359,48.2658,33927.0
2023-08-21 14:30:00,48.53,48.58,48.52,48.57,30588.0,48.2658,48.3155,48.2558,48.3056,30588.0
2023-08-21 14:40:00,48.57,48.63,48.55,48.61,21489.0,48.3056,48.3652,48.2857,48.3453,21489.0
2023-08-21 14:50:00,48.6,48.61,48.56,48.59,18459.0,48.3354,48.3453,48.2956,48.3254,18459.0
2023-08-21 15:00:00,48.61,48.68,48.61,48.65,27479.0,48.3453,48.415,48.3453,48.3851,27479.0
2023-08-21 15:10:00,48.65,48.69,48.62,48.64,27920.0,48.3851,48.4249,48.3553,48.3752,27920.0
2023-08-21 15:20:00,48.64,48.7,48.63,48.67,31072.0,48.3752,48.4348,48.3652,48.405,31072.0
2023-08-21 15:30:00,48.68,48.7,48.64,48.66,46108.0,48.415,48.4348,48.3752,48.3951,46108.0
2023-08-21 15:40:00,48.66,48.69,48.57,48.58,71118.0,48.3951,48.4249,48.3056,48.3155,71118.0
2023-08-21 15:50:00,48.58,48.62,48.51,48.57,194488.0,48.3155,48.3553,48.2459,48.3056,194488.0
2023-08-22 09:30:00,48.86,48.96,48.64,48.9,41320.0,48.594,48.6934,48.3752,48.6338,41320.0
2023-08-22 09:40:00,48.89,48.91,48.76,48.78,20626.0,48.6238,48.6437,48.4945,48.5144,20626.0
2023-08-22 09:50:00,48.79,48.81,48.68,48.78,12052.0,48.5244,48.5442,48.415,48.5144,12052.0
2023-08-22 10:00:00,48.78,48.82,48.69,48.69,27885.0,48.5144,48.5542,48.4249,48.4249,27885.0
2023-08-22 10:10:00,48.68,48.82,48.67,48.8,30767.0,48.415,48.5542,48.405,48.5343,30767.0
2023-08-22 10:20:00,48.81,48.88,48.75,48.8,154207.0,48.5442,48.6139,48.4846,48.5343,154207.0
2023-08-22 10:30:00,48.79,48.8,48.65,48.7,17698.0,48.5244,48.5343,48.3851,48.4348,17698.0
2023-08-22 10:40:00,48.7,48.73,48.66,48.7,9920.0,48.4348,48.4647,48.3951,48.4348,9920.0
2023-08-22 10:50:00,48.7,48.71,48.61,48.68,15436.0,48.4348,48.4448,48.3453,48.415,15436.0
2023-08-22 11:00:00,48.7,48.74,48.65,48.65,12376.0,48.4348,48.4746,48.3851,48.3851,12376.0
2023-08-22 11:10:00,48.65,48.72,48.63,48.66,7843.0,48.3851,48.4547,48.3652,48.3951,7843.0
2023-08-22 11:20:00,48.65,48.7,48.63,48.64,17633.0,48.3851,48.4348,48.3652,48.3752,17633.0
2023-08-22 11:30:00,48.64,48.74,48.63,48.67,69169.0,48.3752,48.4746,48.3652,48.405,69169.0
2023-08-22 11:40:00,48.68,48.68,48.63,48.65,10394.0,48.415,48.415,48.3652,48.3851,10394.0
2023-08-22 11:50:00,48.66,48.66,48.59,48.59,24892.0,48.3951,48.3951,48.3254,48.3254,24892.0
2023-08-22 12:00:00,48.59,48.62,48.58,48.6,14878.0,48.3254,48.3553,48.3155,48.3354,14878.0
2023-08-22 12:10:00,48.6,48.62,48.5,48.58,23293.0,48.3354,48.3553,48.2359,48.3155,23293.0
2023-08-22 12:20:00,48.58,48.59,48.49,48.55,47143.0,48.3155,48.3254,48.226,48.2857,47143.0
2023-08-22 12:30:00,48.56,48.61,48.53,48.6,62177.0,48.2956,48.3453,48.2658,48.3354,62177.0
2023-08-22 12:40:00,48.59,48.65,48.58,48.61,11070.0,48.3254,48.3851,48.3155,48.3453,11070.0
2023-08-22 12:50:00,48.62,48.66,48.59,48.59,15817.0,48.3553,48.3951,48.3254,48.3254,15817.0
2023-08-22 13:00:00,48.58,48.59,48.49,48.56,20672.0,48.3155,48.3254,48.226,48.2956,20672.0
2023-08-22 13:10:00,48.58,48.58,48.53,48.56,11935.0,48.3155,48.3155,48.2658,48.2956,11935.0
2023-08-22 13:20:00,48.55,48.66,48.54,48.65,68248.0,48.2857,48.3951,48.2757,48.3851,68248.0
2023-08-22 13:30:00,48.65,48.69,48.61,48.64,20598.0,48.3851,48.4249,48.3453,48.3752,20598.0
2023-08-22 13:40:00,48.63,48.64,48.61,48.63,12450.0,48.3652,48.3752,48.3453,48.3652,12450.0
2023-08-22 13:50:00,48.63,48.66,48.62,48.66,12096.0,48.3652,48.3951,48.3553,48.3951,12096.0
2023-08-22 14:00:00,48.65,48.72,48.64,48.72,17687.0,48.3851,48.4547,48.3752,48.4547,17687.0
2023-08-22 14:10:00,48.71,48.75,48.68,48.75,25751.0,48.4448,48.4846,48.415,48.4846,25751.0
2023-08-22 14:20:00,48.74,48.77,48.72,48.77,17777.0,48.4746,48.5045,48.4547,48.5045,17777.0
2023-08-22 14:30:00,48.77,48.81,48.76,48.79,14166.0,48.5045,48.5442,48.4945,48.5244,14166.0
2023-08-22 14:40:00,48.78,48.78,48.73,48.76,15059.0,48.5144,48.5144,48.4647,48.4945,15059.0
2023-08-22 14:50:00,48.77,48.77,48.73,48.75,14104.0,48.5045,48.5045,48.4647,48.4846,14104.0
2023-08-22 15:00:00,48.75,48.81,48.75,48.79,30506.0,48.4846,48.5442,48.4846,48.5244,30506.0
2023-08-22 15:10:00,48.8,48.83,48.79,48.8,35403.0,48.5343,48.5641,48.5244,48.5343,35403.0
2023-08-22 15:20:00,48.8,48.83,48.77,48.81,39274.0,48.5343,48.5641,48.5045,48.5442,39274.0
2023-08-22 15:30:00,48.8,48.81,48.73,48.75,51773.0,48.5343,48.5442,48.4647,48.4846,51773.0
2023-08-22 15:40:00,48.75,48.76,48.66,48.66,57161.0,48.4846,48.4945,48.3951,48.3951,57161.0
2023-08-22 15:50:00,48.67,48.76,48.66,48.69,302854.0,48.405,48.4945,48.3951,48.4249,302854.0
2023-08-23 09:30:00,48.79,48.79,48.64,48.69,20696.0,48.5244,48.5244,48.3752,48.4249,20696.0
2023-08-23 09:40:00,48.72,48.76,48.68,48.73,10973.0,48.4547,48.4945,48.415,48.4647,10973.0
2023-08-23 09:50:00,48.74,48.76,48.6,48.73,14702.0,48.4746,48.4945,48.3354,48.4647,14702.0
2023-08-23 10:00:00,48.71,48.78,48.69,48.77,20212.0,48.4448,48.5144,48.4249,48.5045,20212.0
2023-08-23 10:10:00,48.75,48.82,48.67,48.77,50812.0,48.4846,48.5542,48.405,48.5045,50812.0
2023-08-23 10:20:00,48.79,48.84,48.74,48.79,11602.0,48.5244,48.5741,48.4746,48.5244,11602.0
2023-08-23 10:30:00,48.79,48.79,48.72,48.72,8600.0,48.5244,48.5244,48.4547,48.4547,8600.0
2023-08-23 10:40:00,48.71,48.82,48.69,48.82,9791.0,48.4448,48.5542,48.4249,48.5542,9791.0
2023-08-23 10:50:00,48.82,48.91,48.81,48.89,27067.0,48.5542,48.6437,48.5442,48.6238,27067.0
2023-08-23 11:00:00,48.9,48.91,48.85,48.87,26308.0,48.6338,48.6437,48.584,48.6039,26308.0
2023-08-23 11:10:00,48.91,48.93,48.89,48.92,10445.0,48.6437,48.6636,48.6238,48.6537,10445.0
2023-08-23 11:20:00,48.92,49.13,48.91,49.12,15262.0,48.6537,48.8625,48.6437,48.8526,15262.0
2023-08-23 11:30:00,49.13,49.16,48.95,48.99,39796.0,48.8625,48.8923,48.6835,48.7233,39796.0
2023-08-23 11:40:00,48.98,49.09,48.98,49.07,11636.0,48.7133,48.8227,48.7133,48.8028,11636.0
2023-08-23 11:50:00,49.07,49.16,49.05,49.15,11476.0,48.8028,48.8923,48.7829,48.8824,11476.0
2023-08-23 12:00:00,49.14,49.15,49.07,49.09,12039.0,48.8725,48.8824,48.8028,48.8227,12039.0
2023-08-23 12:10:00,49.1,49.15,49.09,49.14,12159.0,48.8327,48.8824,48.8227,48.8725,12159.0
2023-08-23 12:20:00,49.14,49.18,49.11,49.12,11848.0,48.8725,48.9122,48.8426,48.8526,11848.0
2023-08-23 12:30:00,49.12,49.16,49.1,49.15,9264.0,48.8526,48.8923,48.8327,48.8824,9264.0
2023-08-23 12:40:00,49.15,49.23,49.15,49.23,13280.0,48.8824,48.962,48.8824,48.962,13280.0
2023-08-23 12:50:00,49.22,49.23,49.18,49.18,13427.0,48.952,48.962,48.9122,48.9122,13427.0
2023-08-23 13:00:00,49.18,49.23,49.14,49.22,15830.0,48.9122,48.962,48.8725,48.952,15830.0
2023-08-23 13:10:00,49.22,49.23,49.18,49.23,15324.0,48.952,48.962,48.9122,48.962,15324.0
2023-08-23 13:20:00,49.22,49.23,49.18,49.18,12317.0,48.952,48.962,48.9122,48.9122,12317.0
2023-08-23 13:30:00,49.19,49.24,49.19,49.24,10710.0,48.9222,48.9719,48.9222,48.9719,10710.0
2023-08-23 13:40:00,49.25,49.27,49.24,49.25,15216.0,48.9819,49.0017,48.9719,48.9819,15216.0
2023-08-23 13:50:00,49.25,49.26,49.18,49.18,25766.0,48.9819,48.9918,48.9122,48.9122,25766.0
2023-08-23 14:00:00,49.19,49.27,49.15,49.27,63571.0,48.9222,49.0017,48.8824,49.0017,63571.0
2023-08-23 14:10:00,49.27,49.33,49.26,49.26,12530.0,49.0017,49.0614,48.9918,48.9918,12530.0
2023-08-23 14:20:00,49.25,49.27,49.18,49.19,23508.0,48.9819,49.0017,48.9122,48.9222,23508.0
2023-08-23 14:30:00,49.21,49.22,49.18,49.19,32248.0,48.9421,48.952,48.9122,48.9222,32248.0
2023-08-23 14:40:00,49.19,49.22,49.16,49.2,165501.0,48.9222,48.952,48.8923,48.9321,165501.0
2023-08-23 14:50:00,49.21,49.22,49.17,49.19,20964.0,48.9421,48.952,48.9023,48.9222,20964.0
2023-08-23 15:00:00,49.18,49.22,49.14,49.22,168376.0,48.9122,48.952,48.8725,48.952,168376.0
2023-08-23 15:10:00,49.22,49.28,49.19,49.24,20713.0,48.952,49.0117,48.9222,48.9719,20713.0
2023-08-23 15:20:00,49.23,49.3,49.2,49.29,24325.0,48.962,49.0316,48.9321,49.0216,24325.0
2023-08-23 15:30:00,49.29,49.31,49.26,49.3,35068.0,49.0216,49.0415,48.9918,49.0316,35068.0
2023-08-23 15:40:00,49.31,49.32,49.25,49.29,116157.0,49.0415,49.0515,48.9819,49.0216,116157.0
2023-08-23 15:50:00,49.28,49.29,49.09,49.13,300536.0,49.0117,49.0216,48.8227,48.8625,300536.0
2023-08-24 09:30:00,48.94,49.07,48.65,48.71,34517.0,48.6735,48.8028,48.3851,48.4448,34517.0
2023-08-24 09:40:00,48.69,48.92,48.55,48.88,139338.0,48.4249,48.6537,48.2857,48.6139,139338.0
2023-08-24 09:50:00,48.89,49.09,48.86,49.08,41641.0,48.6238,48.8227,48.594,48.8128,41641.0
2023-08-24 10:00:00,49.09,49.2,49.08,49.13,48609.0,48.8227,48.9321,48.8128,48.8625,48609.0
2023-08-24 10:10:00,49.14,49.16,49.02,49.14,24963.0,48.8725,48.8923,48.7531,48.8725,24963.0
2023-08-24 10:20:00,49.12,49.14,49.02,49.03,16340.0,48.8526,48.8725,48.7531,48.7631,16340.0
2023-08-24 10:30:00,49.02,49.09,48.94,49.08,85524.0,48.7531,48.8227,48.6735,48.8128,85524.0
2023-08-24 10:40:00,49.06,49.09,48.97,48.98,26251.0,48.7929,48.8227,48.7034,48.7133,26251.0
2023-08-24 10:50:00,48.97,49.04,48.93,48.95,16734.0,48.7034,48.773,48.6636,48.6835,16734.0
2023-08-24 11:00:00,48.91,48.95,48.83,48.83,15286.0,48.6437,48.6835,48.5641,48.5641,15286.0
2023-08-24 11:10:00,48.83,48.87,48.8,48.86,14125.0,48.5641,48.6039,48.5343,48.594,14125.0
2023-08-24 11:20:00,48.86,48.9,48.81,48.86,65930.0,48.594,48.6338,48.5442,48.594,65930.0
2023-08-24 11:30:00,48.86,48.86,48.69,48.71,80766.0,48.594,48.594,48.4249,48.4448,80766.0
2023-08-24 11:40:00,48.71,48.77,48.66,48.73,15003.0,48.4448,48.5045,48.3951,48.4647,15003.0
2023-08-24 11:50:00,48.72,48.73,48.63,48.63,21981.0,48.4547,48.4647,48.3652,48.3652,21981.0
2023-08-24 12:00:00,48.62,48.75,48.62,48.73,13851.0,48.3553,48.4846,48.3553,48.4647,13851.0
2023-08-24 12:10:00,48.72,48.72,48.65,48.69,60603.0,48.4547,48.4547,48.3851,48.4249,60603.0
2023-08-24 12:20:00,48.69,48.76,48.68,48.7,11532.0,48.4249,48.4945,48.415,48.4348,11532.0
2023-08-24 12:30:00,48.72,48.78,48.66,48.66,15046.0,48.4547,48.5144,48.3951,48.3951,15046.0
2023-08-24 12:40:00,48.67,48.72,48.65,48.69,19317.0,48.405,48.4547,48.3851,48.4249,19317.0
2023-08-24 12:50:00,48.7,48.71,48.61,48.65,13514.0,48.4348,48.4448,48.3453,48.3851,13514.0
2023-08-24 13:00:00,48.65,48.66,48.63,48.65,17063.0,48.3851,48.3951,48.3652,48.3851,17063.0
2023-08-24 13:10:00,48.64,48.66,48.59,48.59,20965.0,48.3752,48.3951,48.3254,48.3254,20965.0
2023-08-24 13:20:00,48.59,48.63,48.56,48.6,17239.0,48.3254,48.3652,48.2956,48.3354,17239.0
2023-08-24 13:30:00,48.59,48.62,48.51,48.56,30203.0,48.3254,48.3553,48.2459,48.2956,30203.0
2023-08-24 13:40:00,48.56,48.61,48.55,48.56,19058.0,48.2956,48.3453,48.2857,48.2956,19058.0
2023-08-24 13:50:00,48.55,48.56,48.46,48.47,34910.0,48.2857,48.2956,48.1962,48.2061,34910.0
2023-08-24 14:00:00,48.47,48.57,48.47,48.56,26621.0,48.2061,48.3056,48.2061,48.2956,26621.0
2023-08-24 14:10:00,48.55,48.59,48.5,48.52,23153.0,48.2857,48.3254,48.2359,48.2558,23153.0
2023-08-24 14:20:00,48.53,48.57,48.49,48.55,33161.0,48.2658,48.3056,48.226,48.2857,33161.0
2023-08-24 14:30:00,48.55,48.56,48.41,48.43,21154.0,48.2857,48.2956,48.1464,48.1663,21154.0
2023-08-24 14:40:00,48.43,48.44,48.36,48.37,21022.0,48.1663,48.1763,48.0967,48.1066,21022.0
2023-08-24 14:50:00,48.37,48.47,48.36,48.44,39997.0,48.1066,48.2061,48.0967,48.1763,39997.0
2023-08-24 15:00:00,48.43,48.48,48.42,48.48,42779.0,48.1663,48.216,48.1564,48.216,42779.0
2023-08-24 15:10:00,48.47,48.53,48.46,48.47,48412.0,48.2061,48.2658,48.1962,48.2061,48412.0
2023-08-24 15:20:00,48.47,48.48,48.29,48.36,54717.0,48.2061,48.216,48.0271,48.0967,54717.0
2023-08-24 15:30:00,48.36,48.37,48.25,48.25,81182.0,48.0967,48.1066,47.9873,47.9873,81182.0
2023-08-24 15:40:00,48.25,48.29,48.18,48.2,155952.0,47.9873,48.0271,47.9177,47.9376,155952.0
2023-08-24 15:50:00,48.19,48.21,48.09,48.12,459580.0,47.9276,47.9475,47.8282,47.858,459580.0
2023-08-25 09:30:00,48.29,48.48,48.19,48.22,45647.0,48.0271,48.216,47.9276,47.9575,45647.0
2023-08-25 09:40:00,48.21,48.22,47.97,48.04,38912.0,47.9475,47.9575,47.7088,47.7784,38912.0
2023-08-25 09:50:00,48.06,48.1,47.95,47.98,25328.0,47.7983,47.8381,47.6889,47.7188,25328.0
2023-08-25 10:00:00,48.0,48.08,47.88,47.93,56261.0,47.7387,47.8182,47.6193,47.669,56261.0
2023-08-25 10:10:00,47.95,48.14,47.92,47.98,57994.0,47.6889,47.8779,47.6591,47.7188,57994.0
2023-08-25 10:20:00,48.0,48.04,47.85,47.93,16951.0,47.7387,47.7784,47.5895,47.669,16951.0
2023-08-25 10:30:00,47.91,47.97,47.87,47.87,26254.0,47.6491,47.7088,47.6094,47.6094,26254.0
2023-08-25 10:40:00,47.88,47.9,47.71,47.74,15907.0,47.6193,47.6392,47.4502,47.4801,15907.0
2023-08-25 10:50:00,47.75,47.77,47.66,47.69,13050.0,47.49,47.5099,47.4005,47.4303,13050.0
2023-08-25 11:00:00,47.7,47.89,47.68,47.88,31101.0,47.4403,47.6293,47.4204,47.6193,31101.0
2023-08-25 11:10:00,47.88,47.92,47.77,47.83,69602.0,47.6193,47.6591,47.5099,47.5696,69602.0
2023-08-25 11:20:00,47.85,47.91,47.8,47.88,33618.0,47.5895,47.6491,47.5397,47.6193,33618.0
2023-08-25 11:30:00,47.96,48.03,47.91,47.99,25843.0,47.6989,47.7685,47.6491,47.7287,25843.0
2023-08-25 11:40:00,47.98,47.99,47.88,47.91,46698.0,47.7188,47.7287,47.6193,47.6491,46698.0
2023-08-25 11:50:00,47.88,47.91,47.83,47.85,19661.0,47.6193,47.6491,47.5696,47.5895,19661.0
2023-08-25 12:00:00,47.84,47.92,47.84,47.87,9920.0,47.5795,47.6591,47.5795,47.6094,9920.0
2023-08-25 12:10:00,47.87,47.93,47.84,47.93,10128.0,47.6094,47.669,47.5795,47.669,10128.0
2023-08-25 12:20:00,47.92,48.01,47.9,47.98,27314.0,47.6591,47.7486,47.6392,47.7188,27314.0
2023-08-25 12:30:00,47.98,48.05,47.98,48.04,7295.0,47.7188,47.7884,47.7188,47.7784,7295.0
2023-08-25 12:40:00,48.03,48.05,47.95,47.98,19887.0,47.7685,47.7884,47.6889,47.7188,19887.0
2023-08-25 12:50:00,47.99,48.0,47.95,47.99,10520.0,47.7287,47.7387,47.6889,47.7287,10520.0
2023-08-25 13:00:00,47.99,48.02,47.98,48.0,8811.0,47.7287,47.7586,47.7188,47.7387,8811.0
2023-08-25 13:10:00,47.99,48.13,47.98,48.12,98958.0,47.7287,47.868,47.7188,47.858,98958.0
2023-08-25 13:20:00,48.13,48.13,47.97,48.05,107280.0,47.868,47.868,47.7088,47.7884,107280.0
2023-08-25 13:30:00,48.04,48.16,48.04,48.11,83757.0,47.7784,47.8978,47.7784,47.8481,83757.0
2023-08-25 13:40:00,48.1,48.14,48.09,48.13,28822.0,47.8381,47.8779,47.8282,47.868,28822.0
2023-08-25 13:50:00,48.13,48.25,48.13,48.25,11247.0,47.868,47.9873,47.868,47.9873,11247.0
2023-08-25 14:00:00,48.25,48.3,48.24,48.24,12393.0,47.9873,48.037,47.9774,47.9774,12393.0
2023-08-25 14:10:00,48.23,48.31,48.22,48.3,11954.0,47.9674,48.047,47.9575,48.037,11954.0
2023-08-25 14:20:00,48.32,48.4,48.32,48.39,8964.0,48.0569,48.1365,48.0569,48.1265,8964.0
2023-08-25 14:30:00,48.4,48.41,48.3,48.3,26272.0,48.1365,48.1464,48.037,48.037,26272.0
2023-08-25 14:40:00,48.3,48.31,48.23,48.3,79749.0,48.037,48.047,47.9674,48.037,79749.0
2023-08-25 14:50:00,48.3,48.31,48.24,48.25,83066.0,48.037,48.047,47.9774,47.9873,83066.0
2023-08-25 15:00:00,48.27,48.31,48.2,48.25,32158.0,48.0072,48.047,47.9376,47.9873,32158.0
2023-08-25 15:10:00,48.25,48.26,48.21,48.23,22334.0,47.9873,47.9972,47.9475,47.9674,22334.0
2023-08-25 15:20:00,48.27,48.32,48.23,48.29,57006.0,48.0072,48.0569,47.9674,48.0271,57006.0
2023-08-25 15:30:00,48.29,48.3,48.19,48.2,34845.0,48.0271,48.037,47.9276,47.9376,34845.0
2023-08-25 15:40:00,48.2,48.25,48.16,48.17,54538.0,47.9376,47.9873,47.8978,47.9077,54538.0
2023-08-25 15:50:00,48.18,48.22,48.13,48.18,268645.0,47.9177,47.9575,47.868,47.9177,268645.0
2023-08-28 09:30:00,48.28,48.64,48.04,48.63,74644.0,48.0171,48.3752,47.7784,48.3652,74644.0
2023-08-28 09:40:00,48.64,48.84,48.62,48.76,17463.0,48.3752,48.5741,48.3553,48.4945,17463.0
2023-08-28 09:50:00,48.75,48.75,48.64,48.69,44985.0,48.4846,48.4846,48.3752,48.4249,44985.0
2023-08-28 10:00:00,48.7,48.8,48.68,48.78,14149.0,48.4348,48.5343,48.415,48.5144,14149.0
2023-08-28 10:10:00,48.77,48.83,48.76,48.79,7407.0,48.5045,48.5641,48.4945,48.5244,7407.0
2023-08-28 10:20:00,48.78,48.91,48.78,48.9,61364.0,48.5144,48.6437,48.5144,48.6338,61364.0
2023-08-28 10:30:00,48.89,48.89,48.8,48.85,10641.0,48.6238,48.6238,48.5343,48.584,10641.0
2023-08-28 10:40:00,48.84,48.94,48.83,48.93,12191.0,48.5741,48.6735,48.5641,48.6636,12191.0
2023-08-28 10:50:00,48.94,48.96,48.81,48.91,55213.0,48.6735,48.6934,48.5442,48.6437,55213.0
2023-08-28 11:00:00,48.91,48.91,48.79,48.84,17941.0,48.6437,48.6437,48.5244,48.5741,17941.0
2023-08-28 11:10:00,48.83,48.85,48.77,48.78,10339.0,48.5641,48.584,48.5045,48.5144,10339.0
2023-08-28 11:20:00,48.79,48.83,48.77,48.79,15077.0,48.5244,48.5641,48.5045,48.5244,15077.0
2023-08-28 11:30:00,48.79,48.84,48.74,48.84,8426.0,48.5244,48.5741,48.4746,48.5741,8426.0
2023-08-28 11:40:00,48.86,48.86,48.69,48.71,9999.0,48.594,48.594,48.4249,48.4448,9999.0
2023-08-28 11:50:00,48.71,48.75,48.68,48.75,8722.0,48.4448,48.4846,48.415,48.4846,8722.0
2023-08-28 12:00:00,48.75,48.87,48.75,48.87,18664.0,48.4846,48.6039,48.4846,48.6039,18664.0
2023-08-28 12:10:00,48.86,48.87,48.75,48.75,39341.0,48.594,48.6039,48.4846,48.4846,39341.0
2023-08-28 12:20:00,48.73,48.8,48.7,48.79,8749.0,48.4647,48.5343,48.4348,48.5244,8749.0
2023-08-28 12:30:00,48.79,48.79,48.72,48.76,6032.0,48.5244,48.5244,48.4547,48.4945,6032.0
2023-08-28 12:40:00,48.75,48.77,48.72,48.75,8438.0,48.4846,48.5045,48.4547,48.4846,8438.0
2023-08-28 12:50:00,48.75,48.8,48.73,48.8,13561.0,48.4846,48.5343,48.4647,48.5343,13561.0
2023-08-28 13:00:00,48.81,48.86,48.8,48.8,11476.0,48.5442,48.594,48.5343,48.5343,11476.0
2023-08-28 13:10:00,48.81,48.84,48.79,48.84,46865.0,48.5442,48.5741,48.5244,48.5741,46865.0
2023-08-28 13:20:00,48.84,48.9,48.83,48.9,7864.0,48.5741,48.6338,48.5641,48.6338,7864.0
2023-08-28 13:30:00,48.9,48.92,48.83,48.86,15067.0,48.6338,48.6537,48.5641,48.594,15067.0
2023-08-28 13:40:00,48.87,48.89,48.78,48.8,9257.0,48.6039,48.6238,48.5144,48.5343,9257.0
2023-08-28 13:50:00,48.79,48.81,48.67,48.71,14112.0,48.5244,48.5442,48.405,48.4448,14112.0
2023-08-28 14:00:00,48.71,48.74,48.66,48.66,17216.0,48.4448,48.4746,48.3951,48.3951,17216.0
2023-08-28 14:10:00,48.67,48.67,48.6,48.62,35927.0,48.405,48.405,48.3354,48.3553,35927.0
2023-08-28 14:20:00,48.63,48.68,48.63,48.65,19331.0,48.3652,48.415,48.3652,48.3851,19331.0
2023-08-28 14:30:00,48.66,48.77,48.65,48.69,12695.0,48.3951,48.5045,48.3851,48.4249,12695.0
2023-08-28 14:40:00,48.7,48.74,48.69,48.73,10951.0,48.4348,48.4746,48.4249,48.4647,10951.0
2023-08-28 14:50:00,48.73,48.76,48.7,48.75,14993.0,48.4647,48.4945,48.4348,48.4846,14993.0
2023-08-28 15:00:00,48.75,48.79,48.74,48.77,44592.0,48.4846,48.5244,48.4746,48.5045,44592.0
2023-08-28 15:10:00,48.77,48.77,48.69,48.7,17076.0,48.5045,48.5045,48.4249,48.4348,17076.0
2023-08-28 15:20:00,48.7,48.72,48.62,48.7,51483.0,48.4348,48.4547,48.3553,48.4348,51483.0
2023-08-28 15:30:00,48.7,48.73,48.67,48.68,28534.0,48.4348,48.4647,48.405,48.415,28534.0
2023-08-28 15:40:00,48.68,48.87,48.67,48.83,125904.0,48.415,48.6039,48.405,48.5641,125904.0
2023-08-28 15:50:00,48.83,48.88,48.77,48.85,166340.0,48.5641,48.6139,48.5045,48.584,166340.0
2023-08-29 09:30:00,48.69,48.88,48.33,48.5,68177.0,48.4249,48.6139,48.0669,48.2359,68177.0
2023-08-29 09:40:00,48.5,48.64,48.44,48.49,23831.0,48.2359,48.3752,48.1763,48.226,23831.0
2023-08-29 09:50:00,48.51,48.54,48.45,48.53,24442.0,48.2459,48.2757,48.1862,48.2658,24442.0
2023-08-29 10:00:00,48.55,48.64,48.48,48.5,53629.0,48.2857,48.3752,48.216,48.2359,53629.0
2023-08-29 10:10:00,48.52,48.62,48.4,48.62,24546.0,48.2558,48.3553,48.1365,48.3553,24546.0
2023-08-29 10:20:00,48.63,48.71,48.62,48.66,17728.0,48.3652,48.4448,48.3553,48.3951,17728.0
2023-08-29 10:30:00,48.66,48.77,48.65,48.66,31896.0,48.3951,48.5045,48.3851,48.3951,31896.0
2023-08-29 10:40:00,48.68,48.76,48.66,48.72,35505.0,48.415,48.4945,48.3951,48.4547,35505.0
2023-08-29 10:50:00,48.72,48.82,48.67,48.71,11657.0,48.4547,48.5542,48.405,48.4448,11657.0
2023-08-29 11:00:00,48.72,48.78,48.72,48.74,14369.0,48.4547,48.5144,48.4547,48.4746,14369.0
2023-08-29 11:10:00,48.76,48.77,48.69,48.74,30795.0,48.4945,48.5045,48.4249,48.4746,30795.0
2023-08-29 11:20:00,48.75,48.86,48.75,48.83,16656.0,48.4846,48.594,48.4846,48.5641,16656.0
2023-08-29 11:30:00,48.84,49.0,48.84,48.98,13653.0,48.5741,48.7332,48.5741,48.7133,13653.0
2023-08-29 11:40:00,48.99,49.03,48.97,48.99,13345.0,48.7233,48.7631,48.7034,48.7233,13345.0
2023-08-29 11:50:00,48.99,49.04,48.96,49.02,13867.0,48.7233,48.773,48.6934,48.7531,13867.0
2023-08-29 12:00:00,49.03,49.11,49.02,49.06,8437.0,48.7631,48.8426,48.7531,48.7929,8437.0
2023-08-29 12:10:00,49.07,49.19,49.07,49.19,17142.0,48.8028,48.9222,48.8028,48.9222,17142.0
2023-08-29 12:20:00,49.19,49.22,49.15,49.15,65609.0,48.9222,48.952,48.8824,48.8824,65609.0
2023-08-29 12:30:00,49.15,49.19,49.13,49.18,36246.0,48.8824,48.9222,48.8625,48.9122,36246.0
2023-08-29 12:40:00,49.17,49.2,49.12,49.14,12792.0,48.9023,48.9321,48.8526,48.8725,12792.0
2023-08-29 12:50:00,49.16,49.21,49.14,49.2,10823.0,48.8923,48.9421,48.8725,48.9321,10823.0
2023-08-29 13:00:00,49.2,49.27,49.2,49.26,33230.0,48.9321,49.0017,48.9321,48.9918,33230.0
2023-08-29 13:10:00,49.27,49.29,49.22,49.22,11384.0,49.0017,49.0216,48.952,48.952,11384.0
2023-08-29 13:20:00,49.23,49.25,49.19,49.23,16563.0,48.962,48.9819,48.9222,48.962,16563.0
2023-08-29 13:30:00,49.23,49.27,49.18,49.24,25146.0,48.962,49.0017,48.9122,48.9719,25146.0
2023-08-29 13:40:00,49.23,49.29,49.22,49.28,12375.0,48.962,49.0216,48.952,49.0117,12375.0
2023-08-29 13:50:00,49.27,49.27,49.2,49.22,21286.0,49.0017,49.0017,48.9321,48.952,21286.0
2023-08-29 14:00:00,49.22,49.25,49.19,49.2,15048.0,48.952,48.9819,48.9222,48.9321,15048.0
2023-08-29 14:10:00,49.21,49.23,49.16,49.22,217164.0,48.9421,48.962,48.8923,48.952,217164.0
2023-08-29 14:20:00,49.23,49.26,49.15,49.16,20657.0,48.962,48.9918,48.8824,48.8923,20657.0
2023-08-29 14:30:00,49.17,49.26,49.16,49.24,20757.0,48.9023,48.9918,48.8923,48.9719,20757.0
2023-08-29 14:40:00,49.26,49.3,49.25,49.29,18709.0,48.9918,49.0316,48.9819,49.0216,18709.0
2023-08-29 14:50:00,49.28,49.31,49.27,49.3,21530.0,49.0117,49.0415,49.0017,49.0316,21530.0
2023-08-29 15:00:00,49.31,49.32,49.2,49.21,20361.0,49.0415,49.0515,48.9321,48.9421,20361.0
2023-08-29 15:10:00,49.21,49.25,49.19,49.25,20612.0,48.9421,48.9819,48.9222,48.9819,20612.0
2023-08-29 15:20:00,49.24,49.3,49.23,49.28,24304.0,48.9719,49.0316,48.962,49.0117,24304.0
2023-08-29 15:30:00,49.29,49.31,49.25,49.26,41463.0,49.0216,49.0415,48.9819,48.9918,41463.0
2023-08-29 15:40:00,49.26,49.32,49.25,49.27,125988.0,48.9918,49.0515,48.9819,49.0017,125988.0
2023-08-29 15:50:00,49.28,49.34,49.25,49.32,223868.0,49.0117,49.0714,48.9819,49.0515,223868.0
2023-08-30 09:30:00,49.45,49.57,49.33,49.48,53552.0,49.1808,49.3001,49.0614,49.2106,53552.0
2023-08-30 09:40:00,49.49,49.66,49.46,49.64,62567.0,49.2205,49.3896,49.1907,49.3697,62567.0
2023-08-30 09:50:00,49.64,49.81,49.61,49.8,47159.0,49.3697,49.5388,49.3399,49.5289,47159.0
2023-08-30 10:00:00,49.84,49.89,49.81,49.89,12669.0,49.5686,49.6184,49.5388,49.6184,12669.0
2023-08-30 10:10:00,49.89,49.9,49.8,49.83,17982.0,49.6184,49.6283,49.5289,49.5587,17982.0
2023-08-30 10:20:00,49.83,49.83,49.53,49.57,31161.0,49.5587,49.5587,49.2603,49.3001,31161.0
2023-08-30 10:30:00,49.59,49.7,49.59,49.66,21211.0,49.32,49.4294,49.32,49.3896,21211.0
2023-08-30 10:40:00,49.66,49.79,49.66,49.77,9611.0,49.3896,49.5189,49.3896,49.499,9611.0
2023-08-30 10:50:00,49.76,49.84,49.74,49.77,8371.0,49.4891,49.5686,49.4692,49.499,8371.0
2023-08-30 11:00:00,49.79,49.79,49.72,49.74,6909.0,49.5189,49.5189,49.4493,49.4692,6909.0
2023-08-30 11:10:00,49.74,49.86,49.74,49.81,6958.0,49.4692,49.5885,49.4692,49.5388,6958.0
2023-08-30 11:20:00,49.82,49.88,49.8,49.88,15038.0,49.5488,49.6084,49.5289,49.6084,15038.0
2023-08-30 11:30:00,49.85,49.89,49.85,49.89,22029.0,49.5786,49.6184,49.5786,49.6184,22029.0
2023-08-30 11:40:00,49.87,49.94,49.85,49.85,34515.0,49.5985,49.6681,49.5786,49.5786,34515.0
2023-08-30 11:50:00,49.85,49.89,49.81,49.84,11309.0,49.5786,49.6184,49.5388,49.5686,11309.0
2023-08-30 12:00:00,49.84,49.91,49.77,49.89,28693.0,49.5686,49.6383,49.499,49.6184,28693.0
2023-08-30 12:10:00,49.88,49.92,49.86,49.91,16840.0,49.6084,49.6482,49.5885,49.6383,16840.0
2023-08-30 12:20:00,49.9,49.9,49.85,49.86,10554.0,49.6283,49.6283,49.5786,49.5885,10554.0
2023-08-30 12:30:00,49.86,49.89,49.84,49.88,15123.0,49.5885,49.6184,49.5686,49.6084,15123.0
2023-08-30 12:40:00,49.88,49.92,49.86,49.88,10364.0,49.6084,49.6482,49.5885,49.6084,10364.0
2023-08-30 12:50:00,49.88,49.9,49.84,49.88,11287.0,49.6084,49.6283,49.5686,49.6084,11287.0
2023-08-30 13:00:00,49.89,49.89,49.82,49.82,7459.0,49.6184,49.6184,49.5488,49.5488,7459.0
2023-08-30 13:10:00,49.79,49.81,49.75,49.76,8936.0,49.5189,49.5388,49.4791,49.4891,8936.0
2023-08-30 13:20:00,49.77,49.79,49.67,49.69,35039.0,49.499,49.5189,49.3996,49.4195,35039.0
2023-08-30 13:30:00,49.7,49.76,49.69,49.73,62026.0,49.4294,49.4891,49.4195,49.4592,62026.0
2023-08-30 13:40:00,49.75,49.83,49.75,49.79,31799.0,49.4791,49.5587,49.4791,49.5189,31799.0
2023-08-30 13:50:00,49.79,49.79,49.67,49.74,46585.0,49.5189,49.5189,49.3996,49.4692,46585.0
2023-08-30 14:00:00,49.74,49.76,49.6,49.62,37362.0,49.4692,49.4891,49.3299,49.3498,37362.0
2023-08-30 14:10:00,49.63,49.72,49.63,49.68,42309.0,49.3598,49.4493,49.3598,49.4095,42309.0
2023-08-30 14:20:00,49.68,49.72,49.63,49.68,53284.0,49.4095,49.4493,49.3598,49.4095,53284.0
2023-08-30 14:30:00,49.69,49.73,49.67,49.69,36334.0,49.4195,49.4592,49.3996,49.4195,36334.0
2023-08-30 14:40:00,49.68,49.75,49.68,49.71,81583.0,49.4095,49.4791,49.4095,49.4393,81583.0
2023-08-30 14:50:00,49.71,49.73,49.69,49.72,19343.0,49.4393,49.4592,49.4195,49.4493,19343.0
2023-08-30 15:00:00,49.72,49.72,49.66,49.69,20961.0,49.4493,49.4493,49.3896,49.4195,20961.0
2023-08-30 15:10:00,49.69,49.7,49.62,49.64,51894.0,49.4195,49.4294,49.3498,49.3697,51894.0
2023-08-30 15:20:00,49.64,49.66,49.61,49.63,30615.0,49.3697,49.3896,49.3399,49.3598,30615.0
2023-08-30 15:30:00,49.63,49.65,49.6,49.64,75121.0,49.3598,49.3797,49.3299,49.3697,75121.0
2023-08-30 15:40:00,49.64,49.68,49.62,49.64,137781.0,49.3697,49.4095,49.3498,49.3697,137781.0
2023-08-30 15:50:00,49.66,49.74,49.64,49.73,315197.0,49.3896,49.4692,49.3697,49.4592,315197.0
2023-08-31 09:30:00,49.73,49.9,49.67,49.8,39845.0,49.4592,49.6283,49.3996,49.5289,39845.0
2023-08-31 09:40:00,49.79,49.81,49.62,49.74,57458.0,49.5189,49.5388,49.3498,49.4692,57458.0
2023-08-31 09:50:00,49.75,49.87,49.71,49.84,84474.0,49.4791,49.5985,49.4393,49.5686,84474.0
2023-08-31 10:00:00,49.84,49.93,49.82,49.86,99415.0,49.5686,49.6582,49.5488,49.5885,99415.0
2023-08-31 10:10:00,49.87,49.94,49.84,49.87,93374.0,49.5985,49.6681,49.5686,49.5985,93374.0
2023-08-31 10:20:00,49.86,49.91,49.85,49.88,36965.0,49.5885,49.6383,49.5786,49.6084,36965.0
2023-08-31 10:30:00,49.87,49.98,49.86,49.97,47666.0,49.5985,49.7079,49.5885,49.6979,47666.0
2023-08-31 10:40:00,49.97,49.98,49.92,49.98,12719.0,49.6979,49.7079,49.6482,49.7079,12719.0
2023-08-31 10:50:00,49.97,49.98,49.95,49.97,13784.0,49.6979,49.7079,49.678,49.6979,13784.0
2023-08-31 11:00:00,49.97,49.98,49.83,49.88,15478.0,49.6979,49.7079,49.5587,49.6084,15478.0
2023-08-31 11:10:00,49.88,49.9,49.85,49.89,22600.0,49.6084,49.6283,49.5786,49.6184,22600.0
2023-08-31 11:20:00,49.89,49.93,49.87,49.91,13065.0,49.6184,49.6582,49.5985,49.6383,13065.0
2023-08-31 11:30:00,49.91,49.92,49.87,49.9,11458.0,49.6383,49.6482,49.5985,49.6283,11458.0
2023-08-31 11:40:00,49.9,49.91,49.83,49.84,13145.0,49.6283,49.6383,49.5587,49.5686,13145.0
2023-08-31 11:50:00,49.85,49.88,49.82,49.85,8070.0,49.5786,49.6084,49.5488,49.5786,8070.0
2023-08-31 12:00:00,49.85,49.85,49.76,49.8,18447.0,49.5786,49.5786,49.4891,49.5289,18447.0
2023-08-31 12:10:00,49.81,49.84,49.77,49.8,15023.0,49.5388,49.5686,49.499,49.5289,15023.0
2023-08-31 12:20:00,49.8,49.81,49.73,49.75,16944.0,49.5289,49.5388,49.4592,49.4791,16944.0
2023-08-31 12:30:00,49.75,49.75,49.68,49.7,11924.0,49.4791,49.4791,49.4095,49.4294,11924.0
2023-08-31 12:40:00,49.69,49.71,49.63,49.68,21934.0,49.4195,49.4393,49.3598,49.4095,21934.0
2023-08-31 12:50:00,49.69,49.72,49.66,49.66,16942.0,49.4195,49.4493,49.3896,49.3896,16942.0
2023-08-31 13:00:00,49.66,49.72,49.65,49.71,11112.0,49.3896,49.4493,49.3797,49.4393,11112.0
2023-08-31 13:10:00,49.71,49.75,49.71,49.74,9934.0,49.4393,49.4791,49.4393,49.4692,9934.0
2023-08-31 13:20:00,49.75,49.77,49.72,49.74,9681.0,49.4791,49.499,49.4493,49.4692,9681.0
2023-08-31 13:30:00,49.74,49.76,49.72,49.75,18290.0,49.4692,49.4891,49.4493,49.4791,18290.0
2023-08-31 13:40:00,49.74,49.79,49.73,49.74,15936.0,49.4692,49.5189,49.4592,49.4692,15936.0
2023-08-31 13:50:00,49.73,49.75,49.67,49.7,26307.0,49.4592,49.4791,49.3996,49.4294,26307.0
2023-08-31 14:00:00,49.7,49.76,49.69,49.71,17783.0,49.4294,49.4891,49.4195,49.4393,17783.0
2023-08-31 14:10:00,49.7,49.78,49.7,49.71,14110.0,49.4294,49.509,49.4294,49.4393,14110.0
2023-08-31 14:20:00,49.7,49.73,49.68,49.69,19566.0,49.4294,49.4592,49.4095,49.4195,19566.0
2023-08-31 14:30:00,49.7,49.71,49.63,49.64,19124.0,49.4294,49.4393,49.3598,49.3697,19124.0
2023-08-31 14:40:00,49.64,49.64,49.56,49.57,25986.0,49.3697,49.3697,49.2902,49.3001,25986.0
2023-08-31 14:50:00,49.56,49.57,49.5,49.54,28976.0,49.2902,49.3001,49.2305,49.2703,28976.0
2023-08-31 15:00:00,49.55,49.6,49.52,49.57,24353.0,49.2802,49.3299,49.2504,49.3001,24353.0
2023-08-31 15:10:00,49.57,49.61,49.56,49.61,17032.0,49.3001,49.3399,49.2902,49.3399,17032.0
2023-08-31 15:20:00,49.61,49.67,49.58,49.59,46791.0,49.3399,49.3996,49.3101,49.32,46791.0
2023-08-31 15:30:00,49.59,49.64,49.56,49.59,47462.0,49.32,49.3697,49.2902,49.32,47462.0
2023-08-31 15:40:00,49.59,49.63,49.56,49.57,70302.0,49.32,49.3598,49.2902,49.3001,70302.0
2023-08-31 15:50:00,49.56,49.6,49.46,49.47,361947.0,49.2902,49.3299,49.1907,49.2007,361947.0
2023-09-01 09:30:00,49.93,50.0,49.76,49.86,48641.0,49.6582,49.7278,49.4891,49.5885,48641.0
2023-09-01 09:40:00,49.88,49.9,49.67,49.7,19996.0,49.6084,49.6283,49.3996,49.4294,19996.0
2023-09-01 09:50:00,49.69,49.72,49.64,49.71,11630.0,49.4195,49.4493,49.3697,49.4393,11630.0
2023-09-01 10:00:00,49.69,49.76,49.59,49.71,18135.0,49.4195,49.4891,49.32,49.4393,18135.0
2023-09-01 10:10:00,49.71,49.78,49.7,49.78,18608.0,49.4393,49.509,49.4294,49.509,18608.0
2023-09-01 10:20:00,49.77,49.84,49.75,49.84,17811.0,49.499,49.5686,49.4791,49.5686,17811.0
2023-09-01 10:30:00,49.85,49.86,49.72,49.73,26501.0,49.5786,49.5885,49.4493,49.4592,26501.0
2023-09-01 10:40:00,49.72,49.72,49.66,49.68,19942.0,49.4493,49.4493,49.3896,49.4095,19942.0
2023-09-01 10:50:00,49.66,49.7,49.62,49.66,23094.0,49.3896,49.4294,49.3498,49.3896,23094.0
2023-09-01 11:00:00,49.67,49.72,49.57,49.57,18068.0,49.3996,49.4493,49.3001,49.3001,18068.0
2023-09-01 11:10:00,49.57,49.66,49.56,49.66,16169.0,49.3001,49.3896,49.2902,49.3896,16169.0
2023-09-01 11:20:00,49.66,49.67,49.6,49.61,18786.0,49.3896,49.3996,49.3299,49.3399,18786.0
2023-09-01 11:30:00,49.61,49.62,49.57,49.57,14735.0,49.3399,49.3498,49.3001,49.3001,14735.0
2023-09-01 11:40:00,49.58,49.58,49.47,49.53,23604.0,49.3101,49.3101,49.2007,49.2603,23604.0
2023-09-01 11:50:00,49.53,49.55,49.5,49.52,13178.0,49.2603,49.2802,49.2305,49.2504,13178.0
2023-09-01 12:00:00,49.51,49.54,49.46,49.54,21473.0,49.2404,49.2703,49.1907,49.2703,21473.0
2023-09-01 12:10:00,49.54,49.57,49.51,49.51,13549.0,49.2703,49.3001,49.2404,49.2404,13549.0
2023-09-01 12:20:00,49.52,49.58,49.5,49.53,30922.0,49.2504,49.3101,49.2305,49.2603,30922.0
2023-09-01 12:30:00,49.54,49.55,49.48,49.5,27675.0,49.2703,49.2802,49.2106,49.2305,27675.0
2023-09-01 12:40:00,49.5,49.61,49.45,49.61,24161.0,49.2305,49.3399,49.1808,49.3399,24161.0
2023-09-01 12:50:00,49.63,49.66,49.57,49.59,32563.0,49.3598,49.3896,49.3001,49.32,32563.0
2023-09-01 13:00:00,49.6,49.63,49.53,49.57,40124.0,49.3299,49.3598,49.2603,49.3001,40124.0
2023-09-01 13:10:00,49.58,49.64,49.56,49.58,50690.0,49.3101,49.3697,49.2902,49.3101,50690.0
2023-09-01 13:20:00,49.6,49.6,49.56,49.58,12579.0,49.3299,49.3299,49.2902,49.3101,12579.0
2023-09-01 13:30:00,49.58,49.63,49.53,49.63,50672.0,49.3101,49.3598,49.2603,49.3598,50672.0
2023-09-01 13:40:00,49.63,49.65,49.59,49.6,21145.0,49.3598,49.3797,49.32,49.3299,21145.0
2023-09-01 13:50:00,49.6,49.66,49.57,49.65,7674.0,49.3299,49.3896,49.3001,49.3797,7674.0
2023-09-01 14:00:00,49.65,49.65,49.6,49.61,19040.0,49.3797,49.3797,49.3299,49.3399,19040.0
2023-09-01 14:10:00,49.63,49.69,49.63,49.69,10194.0,49.3598,49.4195,49.3598,49.4195,10194.0
2023-09-01 14:20:00,49.68,49.69,49.59,49.6,18329.0,49.4095,49.4195,49.32,49.3299,18329.0
2023-09-01 14:30:00,49.6,49.6,49.56,49.57,10626.0,49.3299,49.3299,49.2902,49.3001,10626.0
2023-09-01 14:40:00,49.58,49.63,49.57,49.62,18127.0,49.3101,49.3598,49.3001,49.3498,18127.0
2023-09-01 14:50:00,49.62,49.68,49.62,49.68,27184.0,49.3498,49.4095,49.3498,49.4095,27184.0
2023-09-01 15:00:00,49.68,49.71,49.65,49.7,20756.0,49.4095,49.4393,49.3797,49.4294,20756.0
2023-09-01 15:10:00,49.7,49.72,49.68,49.69,32884.0,49.4294,49.4493,49.4095,49.4195,32884.0
2023-09-01 15:20:00,49.7,49.75,49.7,49.74,32605.0,49.4294,49.4791,49.4294,49.4692,32605.0
2023-09-01 15:30:00,49.74,49.79,49.73,49.78,48237.0,49.4692,49.5189,49.4592,49.509,48237.0
2023-09-01 15:40:00,49.78,49.78,49.67,49.71,73534.0,49.509,49.509,49.3996,49.4393,73534.0
2023-09-01 15:50:00,49.7,49.74,49.64,49.69,201767.0,49.4294,49.4692,49.3697,49.4195,201767.0
2023-09-05 09:30:00,49.62,49.68,49.06,49.07,90255.0,49.3498,49.4095,48.7929,48.8028,90255.0
2023-09-05 09:40:00,49.07,49.13,48.79,48.81,76040.0,48.8028,48.8625,48.5244,48.5442,76040.0
2023-09-05 09:50:00,48.8,48.8,48.55,48.59,36341.0,48.5343,48.5343,48.2857,48.3254,36341.0
2023-09-05 10:00:00,48.59,48.59,48.36,48.38,55139.0,48.3254,48.3254,48.0967,48.1166,55139.0
2023-09-05 10:10:00,48.38,48.54,48.28,48.28,31601.0,48.1166,48.2757,48.0171,48.0171,31601.0
2023-09-05 10:20:00,48.28,48.4,48.26,48.4,57817.0,48.0171,48.1365,47.9972,48.1365,57817.0
2023-09-05 10:30:00,48.42,48.51,48.37,48.37,66888.0,48.1564,48.2459,48.1066,48.1066,66888.0
2023-09-05 10:40:00,48.37,48.52,48.31,48.49,68924.0,48.1066,48.2558,48.047,48.226,68924.0
2023-09-05 10:50:00,48.49,48.72,48.47,48.68,44063.0,48.226,48.4547,48.2061,48.415,44063.0
2023-09-05 11:00:00,48.68,48.82,48.64,48.74,28873.0,48.415,48.5542,48.3752,48.4746,28873.0
2023-09-05 11:10:00,48.74,48.82,48.7,48.82,32457.0,48.4746,48.5542,48.4348,48.5542,32457.0
2023-09-05 11:20:00,48.82,48.87,48.72,48.73,24838.0,48.5542,48.6039,48.4547,48.4647,24838.0
2023-09-05 11:30:00,48.73,48.85,48.72,48.79,22231.0,48.4647,48.584,48.4547,48.5244,22231.0
2023-09-05 11:40:00,48.78,48.78,48.71,48.76,37667.0,48.5144,48.5144,48.4448,48.4945,37667.0
2023-09-05 11:50:00,48.76,48.82,48.71,48.73,39283.0,48.4945,48.5542,48.4448,48.4647,39283.0
2023-09-05 12:00:00,48.74,48.74,48.6,48.63,33410.0,48.4746,48.4746,48.3354,48.3652,33410.0
2023-09-05 12:10:00,48.62,48.63,48.51,48.52,39777.0,48.3553,48.3652,48.2459,48.2558,39777.0
2023-09-05 12:20:00,48.51,48.57,48.5,48.5,30881.0,48.2459,48.3056,48.2359,48.2359,30881.0
2023-09-05 12:30:00,48.51,48.54,48.48,48.48,16823.0,48.2459,48.2757,48.216,48.216,16823.0
2023-09-05 12:40:00,48.48,48.58,48.47,48.54,32216.0,48.216,48.3155,48.2061,48.2757,32216.0
2023-09-05 12:50:00,48.53,48.54,48.4,48.43,21603.0,48.2658,48.2757,48.1365,48.1663,21603.0
2023-09-05 13:00:00,48.42,48.45,48.4,48.41,24861.0,48.1564,48.1862,48.1365,48.1464,24861.0
2023-09-05 13:10:00,48.41,48.43,48.37,48.4,29058.0,48.1464,48.1663,48.1066,48.1365,29058.0
2023-09-05 13:20:00,48.39,48.46,48.38,48.46,24072.0,48.1265,48.1962,48.1166,48.1962,24072.0
2023-09-05 13:30:00,48.45,48.55,48.44,48.52,54362.0,48.1862,48.2857,48.1763,48.2558,54362.0
2023-09-05 13:40:00,48.52,48.61,48.52,48.56,24359.0,48.2558,48.3453,48.2558,48.2956,24359.0
2023-09-05 13:50:00,48.55,48.56,48.52,48.55,21493.0,48.2857,48.2956,48.2558,48.2857,21493.0
2023-09-05 14:00:00,48.55,48.57,48.51,48.54,33486.0,48.2857,48.3056,48.2459,48.2757,33486.0
2023-09-05 14:10:00,48.54,48.61,48.53,48.59,22305.0,48.2757,48.3453,48.2658,48.3254,22305.0
2023-09-05 14:20:00,48.59,48.6,48.52,48.54,33530.0,48.3254,48.3354,48.2558,48.2757,33530.0
2023-09-05 14:30:00,48.53,48.55,48.47,48.47,27330.0,48.2658,48.2857,48.2061,48.2061,27330.0
2023-09-05 14:40:00,48.46,48.56,48.45,48.56,42032.0,48.1962,48.2956,48.1862,48.2956,42032.0
2023-09-05 14:50:00,48.55,48.64,48.54,48.64,35281.0,48.2857,48.3752,48.2757,48.3752,35281.0
2023-09-05 15:00:00,48.64,48.64,48.51,48.52,45713.0,48.3752,48.3752,48.2459,48.2558,45713.0
2023-09-05 15:10:00,48.52,48.52,48.45,48.48,46827.0,48.2558,48.2558,48.1862,48.216,46827.0
2023-09-05 15:20:00,48.49,48.53,48.45,48.46,44479.0,48.226,48.2658,48.1862,48.1962,44479.0
2023-09-05 15:30:00,48.47,48.5,48.46,48.5,65667.0,48.2061,48.2359,48.1962,48.2359,65667.0
2023-09-05 15:40:00,48.5,48.54,48.38,48.4,102890.0,48.2359,48.2757,48.1166,48.1365,102890.0
2023-09-05 15:50:00,48.4,48.42,48.28,48.3,376819.0,48.1365,48.1564,48.0171,48.037,376819.0
2023-09-06 09:30:00,48.38,48.54,48.32,48.53,27326.0,48.1166,48.2757,48.0569,48.2658,27326.0
2023-09-06 09:40:00,48.55,48.71,48.43,48.43,20417.0,48.2857,48.4448,48.1663,48.1663,20417.0
2023-09-06 09:50:00,48.45,48.5,48.43,48.45,13315.0,48.1862,48.2359,48.1663,48.1862,13315.0
2023-09-06 10:00:00,48.41,48.48,48.36,48.44,19012.0,48.1464,48.216,48.0967,48.1763,19012.0
2023-09-06 10:10:00,48.43,48.53,48.41,48.5,23643.0,48.1663,48.2658,48.1464,48.2359,23643.0
2023-09-06 10:20:00,48.5,48.5,48.42,48.45,14470.0,48.2359,48.2359,48.1564,48.1862,14470.0
2023-09-06 10:30:00,48.46,48.53,48.45,48.51,25008.0,48.1962,48.2658,48.1862,48.2459,25008.0
2023-09-06 10:40:00,48.51,48.57,48.23,48.42,65463.0,48.2459,48.3056,47.9674,48.1564,65463.0
2023-09-06 10:50:00,48.43,48.43,48.32,48.38,20889.0,48.1663,48.1663,48.0569,48.1166,20889.0
2023-09-06 11:00:00,48.37,48.37,48.28,48.29,14628.0,48.1066,48.1066,48.0171,48.0271,14628.0
2023-09-06 11:10:00,48.3,48.3,48.19,48.25,18772.0,48.037,48.037,47.9276,47.9873,18772.0
2023-09-06 11:20:00,48.24,48.24,48.11,48.23,16144.0,47.9774,47.9774,47.8481,47.9674,16144.0
2023-09-06 11:30:00,48.23,48.23,48.05,48.06,43604.0,47.9674,47.9674,47.7884,47.7983,43604.0
2023-09-06 11:40:00,48.06,48.19,48.05,48.08,14235.0,47.7983,47.9276,47.7884,47.8182,14235.0
2023-09-06 11:50:00,48.08,48.1,48.04,48.07,15954.0,47.8182,47.8381,47.7784,47.8083,15954.0
2023-09-06 12:00:00,48.06,48.13,48.05,48.1,18576.0,47.7983,47.868,47.7884,47.8381,18576.0
2023-09-06 12:10:00,48.09,48.12,48.06,48.09,22729.0,47.8282,47.858,47.7983,47.8282,22729.0
2023-09-06 12:20:00,48.1,48.18,48.08,48.09,28852.0,47.8381,47.9177,47.8182,47.8282,28852.0
2023-09-06 12:30:00,48.08,48.13,48.05,48.13,13521.0,47.8182,47.868,47.7884,47.868,13521.0
2023-09-06 12:40:00,48.13,48.13,48.05,48.08,14223.0,47.868,47.868,47.7884,47.8182,14223.0
2023-09-06 12:50:00,48.07,48.11,48.04,48.07,13464.0,47.8083,47.8481,47.7784,47.8083,13464.0
2023-09-06 13:00:00,48.07,48.1,48.03,48.07,16383.0,47.8083,47.8381,47.7685,47.8083,16383.0
2023-09-06 13:10:00,48.07,48.17,48.06,48.15,17107.0,47.8083,47.9077,47.7983,47.8878,17107.0
2023-09-06 13:20:00,48.14,48.21,48.13,48.18,23313.0,47.8779,47.9475,47.868,47.9177,23313.0
2023-09-06 13:30:00,48.19,48.32,48.18,48.3,24313.0,47.9276,48.0569,47.9177,48.037,24313.0
2023-09-06 13:40:00,48.31,48.32,48.21,48.27,16741.0,48.047,48.0569,47.9475,48.0072,16741.0
2023-09-06 13:50:00,48.27,48.29,48.25,48.25,17761.0,48.0072,48.0271,47.9873,47.9873,17761.0
2023-09-06 14:00:00,48.26,48.32,48.26,48.3,18223.0,47.9972,48.0569,47.9972,48.037,18223.0
2023-09-06 14:10:00,48.3,48.34,48.28,48.33,20209.0,48.037,48.0768,48.0171,48.0669,20209.0
2023-09-06 14:20:00,48.33,48.39,48.32,48.38,20561.0,48.0669,48.1265,48.0569,48.1166,20561.0
2023-09-06 14:30:00,48.38,48.4,48.36,48.37,18436.0,48.1166,48.1365,48.0967,48.1066,18436.0
2023-09-06 14:40:00,48.38,48.43,48.37,48.41,17104.0,48.1166,48.1663,48.1066,48.1464,17104.0
2023-09-06 14:50:00,48.41,48.43,48.4,48.42,26318.0,48.1464,48.1663,48.1365,48.1564,26318.0
2023-09-06 15:00:00,48.42,48.44,48.34,48.39,26754.0,48.1564,48.1763,48.0768,48.1265,26754.0
2023-09-06 15:10:00,48.4,48.49,48.38,48.47,36880.0,48.1365,48.226,48.1166,48.2061,36880.0
2023-09-06 15:20:00,48.47,48.49,48.44,48.47,31862.0,48.2061,48.226,48.1763,48.2061,31862.0
2023-09-06 15:30:00,48.47,48.5,48.42,48.46,48755.0,48.2061,48.2359,48.1564,48.1962,48755.0
2023-09-06 15:40:00,48.47,48.5,48.42,48.46,82104.0,48.2061,48.2359,48.1564,48.1962,82104.0
2023-09-06 15:50:00,48.46,48.48,48.42,48.43,387473.0,48.1962,48.216,48.1564,48.1663,387473.0
2023-09-07 09:30:00,48.37,48.61,48.37,48.53,53666.0,48.1066,48.3453,48.1066,48.2658,53666.0
2023-09-07 09:40:00,48.52,48.53,48.28,48.35,52197.0,48.2558,48.2658,48.0171,48.0868,52197.0
2023-09-07 09:50:00,48.36,48.4,48.29,48.33,16931.0,48.0967,48.1365,48.0271,48.0669,16931.0
2023-09-07 10:00:00,48.32,48.32,48.2,48.25,14746.0,48.0569,48.0569,47.9376,47.9873,14746.0
2023-09-07 10:10:00,48.26,48.3,48.22,48.26,19621.0,47.9972,48.037,47.9575,47.9972,19621.0
2023-09-07 10:20:00,48.26,48.28,48.14,48.2,20973.0,47.9972,48.0171,47.8779,47.9376,20973.0
2023-09-07 10:30:00,48.21,48.25,48.13,48.18,26562.0,47.9475,47.9873,47.868,47.9177,26562.0
2023-09-07 10:40:00,48.19,48.33,48.18,48.28,71421.0,47.9276,48.0669,47.9177,48.0171,71421.0
2023-09-07 10:50:00,48.29,48.33,48.19,48.22,27679.0,48.0271,48.0669,47.9276,47.9575,27679.0
2023-09-07 11:00:00,48.22,48.32,48.21,48.26,55759.0,47.9575,48.0569,47.9475,47.9972,55759.0
2023-09-07 11:10:00,48.26,48.27,48.14,48.21,115400.0,47.9972,48.0072,47.8779,47.9475,115400.0
2023-09-07 11:20:00,48.24,48.29,48.21,48.22,11186.0,47.9774,48.0271,47.9475,47.9575,11186.0
2023-09-07 11:30:00,48.23,48.34,48.22,48.29,15587.0,47.9674,48.0768,47.9575,48.0271,15587.0
2023-09-07 11:40:00,48.28,48.28,48.2,48.22,16879.0,48.0171,48.0171,47.9376,47.9575,16879.0
2023-09-07 11:50:00,48.21,48.26,48.21,48.23,22172.0,47.9475,47.9972,47.9475,47.9674,22172.0
2023-09-07 12:00:00,48.23,48.32,48.21,48.27,18784.0,47.9674,48.0569,47.9475,48.0072,18784.0
2023-09-07 12:10:00,48.26,48.35,48.25,48.32,48519.0,47.9972,48.0868,47.9873,48.0569,48519.0
2023-09-07 12:20:00,48.32,48.32,48.25,48.27,43486.0,48.0569,48.0569,47.9873,48.0072,43486.0
2023-09-07 12:30:00,48.26,48.26,48.22,48.23,12765.0,47.9972,47.9972,47.9575,47.9674,12765.0
2023-09-07 12:40:00,48.22,48.23,48.13,48.16,22069.0,47.9575,47.9674,47.868,47.8978,22069.0
2023-09-07 12:50:00,48.16,48.27,48.16,48.26,20123.0,47.8978,48.0072,47.8978,47.9972,20123.0
2023-09-07 13:00:00,48.26,48.3,48.15,48.17,17379.0,47.9972,48.037,47.8878,47.9077,17379.0
2023-09-07 13:10:00,48.16,48.25,48.13,48.21,8252.0,47.8978,47.9873,47.868,47.9475,8252.0
2023-09-07 13:20:00,48.2,48.29,48.2,48.27,18905.0,47.9376,48.0271,47.9376,48.0072,18905.0
2023-09-07 13:30:00,48.28,48.34,48.26,48.33,19668.0,48.0171,48.0768,47.9972,48.0669,19668.0
2023-09-07 13:40:00,48.32,48.34,48.28,48.32,12440.0,48.0569,48.0768,48.0171,48.0569,12440.0
2023-09-07 13:50:00,48.32,48.33,48.24,48.24,11077.0,48.0569,48.0669,47.9774,47.9774,11077.0
2023-09-07 14:00:00,48.25,48.28,48.22,48.23,10077.0,47.9873,48.0171,47.9575,47.9674,10077.0
2023-09-07 14:10:00,48.22,48.24,48.16,48.17,12611.0,47.9575,47.9774,47.8978,47.9077,12611.0
2023-09-07 14:20:00,48.16,48.17,48.11,48.11,12970.0,47.8978,47.9077,47.8481,47.8481,12970.0
2023-09-07 14:30:00,48.11,48.14,48.06,48.07,11941.0,47.8481,47.8779,47.7983,47.8083,11941.0
2023-09-07 14:40:00,48.07,48.14,48.07,48.14,13008.0,47.8083,47.8779,47.8083,47.8779,13008.0
2023-09-07 14:50:00,48.13,48.16,48.1,48.12,15676.0,47.868,47.8978,47.8381,47.858,15676.0
2023-09-07 15:00:00,48.13,48.14,48.06,48.1,18909.0,47.868,47.8779,47.7983,47.8381,18909.0
2023-09-07 15:10:00,48.1,48.21,48.1,48.19,18076.0,47.8381,47.9475,47.8381,47.9276,18076.0
2023-09-07 15:20:00,48.19,48.22,48.17,48.21,13681.0,47.9276,47.9575,47.9077,47.9475,13681.0
2023-09-07 15:30:00,48.21,48.23,48.17,48.2,47092.0,47.9475,47.9674,47.9077,47.9376,47092.0
2023-09-07 15:40:00,48.2,48.29,48.19,48.27,53667.0,47.9376,48.0271,47.9276,48.0072,53667.0
2023-09-07 15:50:00,48.28,48.29,48.14,48.2,231257.0,48.0171,48.0271,47.8779,47.9376,231257.0
2023-09-08 09:30:00,48.1,48.29,47.98,48.04,29722.0,47.8381,48.0271,47.7188,47.7784,29722.0
2023-09-08 09:40:00,48.03,48.21,48.01,48.15,25436.0,47.7685,47.9475,47.7486,47.8878,25436.0
2023-09-08 09:50:00,48.14,48.25,48.09,48.25,19813.0,47.8779,47.9873,47.8282,47.9873,19813.0
2023-09-08 10:00:00,48.25,48.36,48.21,48.26,14284.0,47.9873,48.0967,47.9475,47.9972,14284.0
2023-09-08 10:10:00,48.25,48.3,48.23,48.23,50423.0,47.9873,48.037,47.9674,47.9674,50423.0
2023-09-08 10:20:00,48.22,48.32,48.22,48.27,20218.0,47.9575,48.0569,47.9575,48.0072,20218.0
2023-09-08 10:30:00,48.28,48.34,48.25,48.29,21549.0,48.0171,48.0768,47.9873,48.0271,21549.0
2023-09-08 10:40:00,48.28,48.28,48.24,48.26,52713.0,48.0171,48.0171,47.9774,47.9972,52713.0
2023-09-08 10:50:00,48.25,48.28,48.22,48.23,23656.0,47.9873,48.0171,47.9575,47.9674,23656.0
2023-09-08 11:00:00,48.21,48.26,48.15,48.19,14842.0,47.9475,47.9972,47.8878,47.9276,14842.0
2023-09-08 11:10:00,48.2,48.29,48.2,48.2,12980.0,47.9376,48.0271,47.9376,47.9376,12980.0
2023-09-08 11:20:00,48.2,48.24,48.18,48.22,14677.0,47.9376,47.9774,47.9177,47.9575,14677.0
2023-09-08 11:30:00,48.22,48.26,48.21,48.22,12823.0,47.9575,47.9972,47.9475,47.9575,12823.0
2023-09-08 11:40:00,48.22,48.23,48.17,48.17,9866.0,47.9575,47.9674,47.9077,47.9077,9866.0
2023-09-08 11:50:00,48.17,48.17,48.11,48.11,12878.0,47.9077,47.9077,47.8481,47.8481,12878.0
2023-09-08 12:00:00,48.14,48.2,48.12,48.15,15817.0,47.8779,47.9376,47.858,47.8878,15817.0
2023-09-08 12:10:00,48.15,48.17,48.14,48.14,10483.0,47.8878,47.9077,47.8779,47.8779,10483.0
2023-09-08 12:20:00,48.15,48.16,48.08,48.08,13363.0,47.8878,47.8978,47.8182,47.8182,13363.0
2023-09-08 12:30:00,48.08,48.1,48.02,48.07,14913.0,47.8182,47.8381,47.7586,47.8083,14913.0
2023-09-08 12:40:00,48.08,48.13,48.04,48.04,9609.0,47.8182,47.868,47.7784,47.7784,9609.0
2023-09-08 12:50:00,48.04,48.04,47.97,48.0,11962.0,47.7784,47.7784,47.7088,47.7387,11962.0
2023-09-08 13:00:00,47.99,47.99,47.94,47.95,14453.0,47.7287,47.7287,47.679,47.6889,14453.0
2023-09-08 13:10:00,47.94,47.99,47.94,47.99,11511.0,47.679,47.7287,47.679,47.7287,11511.0
2023-09-08 13:20:00,47.99,47.99,47.86,47.86,20313.0,47.7287,47.7287,47.5994,47.5994,20313.0
2023-09-08 13:30:00,47.86,47.87,47.82,47.84,10298.0,47.5994,47.6094,47.5596,47.5795,10298.0
2023-09-08 13:40:00,47.83,47.86,47.82,47.84,9265.0,47.5696,47.5994,47.5596,47.5795,9265.0
2023-09-08 13:50:00,47.84,47.85,47.79,47.82,11907.0,47.5795,47.5895,47.5298,47.5596,11907.0
2023-09-08 14:00:00,47.83,47.85,47.8,47.83,11086.0,47.5696,47.5895,47.5397,47.5696,11086.0
2023-09-08 14:10:00,47.83,47.84,47.7,47.73,11193.0,47.5696,47.5795,47.4403,47.4701,11193.0
2023-09-08 14:20:00,47.73,47.77,47.7,47.77,24670.0,47.4701,47.5099,47.4403,47.5099,24670.0
2023-09-08 14:30:00,47.76,47.76,47.68,47.68,9147.0,47.5,47.5,47.4204,47.4204,9147.0
2023-09-08 14:40:00,47.67,47.72,47.67,47.72,10188.0,47.4105,47.4602,47.4105,47.4602,10188.0
2023-09-08 14:50:00,47.72,47.73,47.67,47.68,9285.0,47.4602,47.4701,47.4105,47.4204,9285.0
2023-09-08 15:00:00,47.68,47.72,47.62,47.68,13104.0,47.4204,47.4602,47.3607,47.4204,13104.0
2023-09-08 15:10:00,47.68,47.69,47.64,47.66,18323.0,47.4204,47.4303,47.3806,47.4005,18323.0
2023-09-08 15:20:00,47.66,47.67,47.63,47.66,19526.0,47.4005,47.4105,47.3707,47.4005,19526.0
2023-09-08 15:30:00,47.65,47.71,47.63,47.7,18710.0,47.3906,47.4502,47.3707,47.4403,18710.0
2023-09-08 15:40:00,47.7,47.73,47.65,47.69,140857.0,47.4403,47.4701,47.3906,47.4303,140857.0
2023-09-08 15:50:00,47.69,47.73,47.6,47.65,319331.0,47.4303,47.4701,47.3408,47.3906,319331.0
2023-09-11 09:30:00,47.89,47.93,47.79,47.83,31065.0,47.6293,47.669,47.5298,47.5696,31065.0
2023-09-11 09:40:00,47.85,47.86,47.66,47.68,24988.0,47.5895,47.5994,47.4005,47.4204,24988.0
2023-09-11 09:50:00,47.66,47.67,47.34,47.36,45393.0,47.4005,47.4105,47.0823,47.1021,45393.0
2023-09-11 10:00:00,47.37,47.53,47.35,47.52,24046.0,47.1121,47.2712,47.0922,47.2613,24046.0
2023-09-11 10:10:00,47.53,47.67,47.53,47.58,28118.0,47.2712,47.4105,47.2712,47.3209,28118.0
2023-09-11 10:20:00,47.57,47.62,47.53,47.59,24031.0,47.311,47.3607,47.2712,47.3309,24031.0
2023-09-11 10:30:00,47.59,47.59,47.52,47.53,13304.0,47.3309,47.3309,47.2613,47.2712,13304.0
2023-09-11 10:40:00,47.52,47.57,47.49,47.49,18155.0,47.2613,47.311,47.2314,47.2314,18155.0
2023-09-11 10:50:00,47.47,47.49,47.39,47.43,18817.0,47.2115,47.2314,47.132,47.1718,18817.0
2023-09-11 11:00:00,47.41,47.41,47.27,47.31,22744.0,47.1519,47.1519,47.0126,47.0524,22744.0
2023-09-11 11:10:00,47.3,47.33,47.28,47.3,18131.0,47.0425,47.0723,47.0226,47.0425,18131.0
2023-09-11 11:20:00,47.31,47.39,47.27,47.36,99575.0,47.0524,47.132,47.0126,47.1021,99575.0
2023-09-11 11:30:00,47.35,47.39,47.32,47.32,31043.0,47.0922,47.132,47.0624,47.0624,31043.0
2023-09-11 11:40:00,47.33,47.33,47.28,47.3,18990.0,47.0723,47.0723,47.0226,47.0425,18990.0
2023-09-11 11:50:00,47.31,47.37,47.26,47.32,22051.0,47.0524,47.1121,47.0027,47.0624,22051.0
2023-09-11 12:00:00,47.32,47.39,47.31,47.37,22845.0,47.0624,47.132,47.0524,47.1121,22845.0
2023-09-11 12:10:00,47.36,47.43,47.34,47.38,26720.0,47.1021,47.1718,47.0823,47.122,26720.0
2023-09-11 12:20:00,47.37,47.48,47.36,47.48,58500.0,47.1121,47.2215,47.1021,47.2215,58500.0
2023-09-11 12:30:00,47.48,47.61,47.47,47.57,31254.0,47.2215,47.3508,47.2115,47.311,31254.0
2023-09-11 12:40:00,47.57,47.61,47.55,47.59,16990.0,47.311,47.3508,47.2911,47.3309,16990.0
2023-09-11 12:50:00,47.58,47.62,47.55,47.6,15891.0,47.3209,47.3607,47.2911,47.3408,15891.0
2023-09-11 13:00:00,47.59,47.61,47.54,47.58,20506.0,47.3309,47.3508,47.2812,47.3209,20506.0
2023-09-11 13:10:00,47.57,47.59,47.53,47.58,14991.0,47.311,47.3309,47.2712,47.3209,14991.0
2023-09-11 13:20:00,47.57,47.61,47.57,47.61,24791.0,47.311,47.3508,47.311,47.3508,24791.0
2023-09-11 13:30:00,47.61,47.71,47.59,47.7,102808.0,47.3508,47.4502,47.3309,47.4403,102808.0
2023-09-11 13:40:00,47.7,47.71,47.66,47.66,31740.0,47.4403,47.4502,47.4005,47.4005,31740.0
2023-09-11 13:50:00,47.66,47.7,47.66,47.7,22883.0,47.4005,47.4403,47.4005,47.4403,22883.0
2023-09-11 14:00:00,47.69,47.7,47.6,47.64,22272.0,47.4303,47.4403,47.3408,47.3806,22272.0
2023-09-11 14:10:00,47.64,47.68,47.63,47.68,17915.0,47.3806,47.4204,47.3707,47.4204,17915.0
2023-09-11 14:20:00,47.67,47.7,47.63,47.65,30302.0,47.4105,47.4403,47.3707,47.3906,30302.0
2023-09-11 14:30:00,47.65,47.66,47.62,47.64,18374.0,47.3906,47.4005,47.3607,47.3806,18374.0
2023-09-11 14:40:00,47.65,47.67,47.64,47.66,22376.0,47.3906,47.4105,47.3806,47.4005,22376.0
2023-09-11 14:50:00,47.65,47.66,47.61,47.64,21693.0,47.3906,47.4005,47.3508,47.3806,21693.0
2023-09-11 15:00:00,47.65,47.65,47.62,47.65,25311.0,47.3906,47.3906,47.3607,47.3906,25311.0
2023-09-11 15:10:00,47.66,47.69,47.62,47.69,33747.0,47.4005,47.4303,47.3607,47.4303,33747.0
2023-09-11 15:20:00,47.69,47.72,47.67,47.7,36412.0,47.4303,47.4602,47.4105,47.4403,36412.0
2023-09-11 15:30:00,47.69,47.8,47.69,47.79,76044.0,47.4303,47.5397,47.4303,47.5298,76044.0
2023-09-11 15:40:00,47.79,47.81,47.68,47.69,75771.0,47.5298,47.5497,47.4204,47.4303,75771.0
2023-09-11 15:50:00,47.68,47.85,47.64,47.85,281144.0,47.4204,47.5895,47.3806,47.5895,281144.0
2023-09-12 09:30:00,47.53,47.84,47.41,47.82,34524.0,47.2712,47.5795,47.1519,47.5596,34524.0
2023-09-12 09:40:00,47.81,47.89,47.78,47.87,17525.0,47.5497,47.6293,47.5199,47.6094,17525.0
2023-09-12 09:50:00,47.86,47.88,47.81,47.88,15305.0,47.5994,47.6193,47.5497,47.6193,15305.0
2023-09-12 10:00:00,47.87,47.96,47.85,47.87,13387.0,47.6094,47.6989,47.5895,47.6094,13387.0
2023-09-12 10:10:00,47.86,47.89,47.78,47.81,22007.0,47.5994,47.6293,47.5199,47.5497,22007.0
2023-09-12 10:20:00,47.81,47.83,47.73,47.8,18089.0,47.5497,47.5696,47.4701,47.5397,18089.0
2023-09-12 10:30:00,47.8,47.84,47.7,47.71,20958.0,47.5397,47.5795,47.4403,47.4502,20958.0
2023-09-12 10:40:00,47.71,47.78,47.7,47.75,12251.0,47.4502,47.5199,47.4403,47.49,12251.0
2023-09-12 10:50:00,47.75,47.76,47.69,47.74,33935.0,47.49,47.5,47.4303,47.4801,33935.0
2023-09-12 11:00:00,47.73,47.82,47.73,47.75,13447.0,47.4701,47.5596,47.4701,47.49,13447.0
2023-09-12 11:10:00,47.74,47.81,47.74,47.8,13178.0,47.4801,47.5497,47.4801,47.5397,13178.0
2023-09-12 11:20:00,47.81,47.9,47.79,47.89,51105.0,47.5497,47.6392,47.5298,47.6293,51105.0
2023-09-12 11:30:00,47.9,47.97,47.89,47.97,12854.0,47.6392,47.7088,47.6293,47.7088,12854.0
2023-09-12 11:40:00,47.97,47.97,47.9,47.9,12757.0,47.7088,47.7088,47.6392,47.6392,12757.0
2023-09-12 11:50:00,47.91,47.94,47.91,47.91,8648.0,47.6491,47.679,47.6491,47.6491,8648.0
2023-09-12 12:00:00,47.92,47.94,47.9,47.94,15150.0,47.6591,47.679,47.6392,47.679,15150.0
2023-09-12 12:10:00,47.94,47.96,47.91,47.91,9072.0,47.679,47.6989,47.6491,47.6491,9072.0
2023-09-12 12:20:00,47.91,47.97,47.9,47.93,20471.0,47.6491,47.7088,47.6392,47.669,20471.0
2023-09-12 12:30:00,47.93,47.94,47.89,47.9,18134.0,47.669,47.679,47.6293,47.6392,18134.0
2023-09-12 12:40:00,47.91,47.94,47.86,47.88,16128.0,47.6491,47.679,47.5994,47.6193,16128.0
2023-09-12 12:50:00,47.88,47.92,47.85,47.91,14595.0,47.6193,47.6591,47.5895,47.6491,14595.0
2023-09-12 13:00:00,47.92,48.01,47.9,47.91,16351.0,47.6591,47.7486,47.6392,47.6491,16351.0
2023-09-12 13:10:00,47.91,47.94,47.87,47.89,21536.0,47.6491,47.679,47.6094,47.6293,21536.0
2023-09-12 13:20:00,47.89,47.92,47.87,47.89,21665.0,47.6293,47.6591,47.6094,47.6293,21665.0
2023-09-12 13:30:00,47.9,47.92,47.84,47.88,13226.0,47.6392,47.6591,47.5795,47.6193,13226.0
2023-09-12 13:40:00,47.88,47.89,47.78,47.79,14890.0,47.6193,47.6293,47.5199,47.5298,14890.0
2023-09-12 13:50:00,47.8,47.84,47.77,47.79,12194.0,47.5397,47.5795,47.5099,47.5298,12194.0
2023-09-12 14:00:00,47.77,47.78,47.71,47.75,15438.0,47.5099,47.5199,47.4502,47.49,15438.0
2023-09-12 14:10:00,47.76,47.77,47.71,47.72,19075.0,47.5,47.5099,47.4502,47.4602,19075.0
2023-09-12 14:20:00,47.72,47.72,47.67,47.72,42029.0,47.4602,47.4602,47.4105,47.4602,42029.0
2023-09-12 14:30:00,47.71,47.83,47.71,47.79,18880.0,47.4502,47.5696,47.4502,47.5298,18880.0
2023-09-12 14:40:00,47.8,47.83,47.79,47.8,11935.0,47.5397,47.5696,47.5298,47.5397,11935.0
2023-09-12 14:50:00,47.8,47.83,47.76,47.81,21148.0,47.5397,47.5696,47.5,47.5497,21148.0
2023-09-12 15:00:00,47.8,47.81,47.73,47.75,23227.0,47.5397,47.5497,47.4701,47.49,23227.0
2023-09-12 15:10:00,47.75,47.77,47.72,47.74,26384.0,47.49,47.5099,47.4602,47.4801,26384.0
2023-09-12 15:20:00,47.73,47.74,47.63,47.66,54029.0,47.4701,47.4801,47.3707,47.4005,54029.0
2023-09-12 15:30:00,47.66,47.69,47.64,47.68,23385.0,47.4005,47.4303,47.3806,47.4204,23385.0
2023-09-12 15:40:00,47.68,47.73,47.67,47.69,47817.0,47.4204,47.4701,47.4105,47.4303,47817.0
2023-09-12 15:50:00,47.69,47.74,47.66,47.7,170000.0,47.4303,47.4801,47.4005,47.4403,170000.0
2023-09-13 09:30:00,47.63,47.96,47.61,47.85,20494.0,47.3707,47.6989,47.3508,47.5895,20494.0
2023-09-13 09:40:00,47.85,47.87,47.6,47.6,22682.0,47.5895,47.6094,47.3408,47.3408,22682.0
2023-09-13 09:50:00,47.63,47.71,47.61,47.68,19164.0,47.3707,47.4502,47.3508,47.4204,19164.0
2023-09-13 10:00:00,47.67,47.67,47.33,47.34,23243.0,47.4105,47.4105,47.0723,47.0823,23243.0
2023-09-13 10:10:00,47.34,47.39,47.28,47.31,85766.0,47.0823,47.132,47.0226,47.0524,85766.0
2023-09-13 10:20:00,47.32,47.42,47.32,47.36,27565.0,47.0624,47.1618,47.0624,47.1021,27565.0
2023-09-13 10:30:00,47.35,47.4,47.32,47.4,15925.0,47.0922,47.1419,47.0624,47.1419,15925.0
2023-09-13 10:40:00,47.4,47.44,47.34,47.35,51062.0,47.1419,47.1817,47.0823,47.0922,51062.0
2023-09-13 10:50:00,47.34,47.45,47.34,47.37,40326.0,47.0823,47.1917,47.0823,47.1121,40326.0
2023-09-13 11:00:00,47.37,47.53,47.34,47.47,48763.0,47.1121,47.2712,47.0823,47.2115,48763.0
2023-09-13 11:10:00,47.47,47.5,47.35,47.38,18253.0,47.2115,47.2414,47.0922,47.122,18253.0
2023-09-13 11:20:00,47.37,47.4,47.34,47.37,32903.0,47.1121,47.1419,47.0823,47.1121,32903.0
2023-09-13 11:30:00,47.37,47.38,47.3,47.33,76093.0,47.1121,47.122,47.0425,47.0723,76093.0
2023-09-13 11:40:00,47.31,47.41,47.29,47.4,33695.0,47.0524,47.1519,47.0325,47.1419,33695.0
2023-09-13 11:50:00,47.4,47.4,47.31,47.34,32088.0,47.1419,47.1419,47.0524,47.0823,32088.0
2023-09-13 12:00:00,47.34,47.36,47.3,47.3,36408.0,47.0823,47.1021,47.0425,47.0425,36408.0
2023-09-13 12:10:00,47.3,47.36,47.27,47.3,14875.0,47.0425,47.1021,47.0126,47.0425,14875.0
2023-09-13 12:20:00,47.3,47.33,47.3,47.3,20143.0,47.0425,47.0723,47.0425,47.0425,20143.0
2023-09-13 12:30:00,47.31,47.34,47.25,47.26,28805.0,47.0524,47.0823,46.9927,47.0027,28805.0
2023-09-13 12:40:00,47.25,47.32,47.21,47.3,24873.0,46.9927,47.0624,46.953,47.0425,24873.0
2023-09-13 12:50:00,47.3,47.33,47.28,47.33,14818.0,47.0425,47.0723,47.0226,47.0723,14818.0
2023-09-13 13:00:00,47.33,47.44,47.32,47.44,22577.0,47.0723,47.1817,47.0624,47.1817,22577.0
2023-09-13 13:10:00,47.44,47.44,47.35,47.36,11561.0,47.1817,47.1817,47.0922,47.1021,11561.0
2023-09-13 13:20:00,47.36,47.41,47.35,47.37,11458.0,47.1021,47.1519,47.0922,47.1121,11458.0
2023-09-13 13:30:00,47.37,47.38,47.28,47.29,19465.0,47.1121,47.122,47.0226,47.0325,19465.0
2023-09-13 13:40:00,47.29,47.29,47.21,47.28,30852.0,47.0325,47.0325,46.953,47.0226,30852.0
2023-09-13 13:50:00,47.29,47.31,47.26,47.28,32168.0,47.0325,47.0524,47.0027,47.0226,32168.0
2023-09-13 14:00:00,47.28,47.28,47.16,47.16,25845.0,47.0226,47.0226,46.9032,46.9032,25845.0
2023-09-13 14:10:00,47.16,47.21,47.11,47.15,28546.0,46.9032,46.953,46.8535,46.8933,28546.0
2023-09-13 14:20:00,47.14,47.15,47.11,47.13,20861.0,46.8833,46.8933,46.8535,46.8734,20861.0
2023-09-13 14:30:00,47.13,47.13,47.04,47.06,34202.0,46.8734,46.8734,46.7839,46.8038,34202.0
2023-09-13 14:40:00,47.07,47.09,47.03,47.05,22514.0,46.8137,46.8336,46.7739,46.7938,22514.0
2023-09-13 14:50:00,47.04,47.1,46.99,47.08,41476.0,46.7839,46.8436,46.7342,46.8237,41476.0
2023-09-13 15:00:00,47.06,47.06,46.93,46.94,27857.0,46.8038,46.8038,46.6745,46.6844,27857.0
2023-09-13 15:10:00,46.94,47.08,46.93,47.07,50145.0,46.6844,46.8237,46.6745,46.8137,50145.0
2023-09-13 15:20:00,47.06,47.07,47.02,47.07,42542.0,46.8038,46.8137,46.764,46.8137,42542.0
2023-09-13 15:30:00,47.07,47.18,47.07,47.16,36956.0,46.8137,46.9231,46.8137,46.9032,36956.0
2023-09-13 15:40:00,47.16,47.2,47.14,47.18,45061.0,46.9032,46.943,46.8833,46.9231,45061.0
2023-09-13 15:50:00,47.18,47.18,47.08,47.08,350348.0,46.9231,46.9231,46.8237,46.8237,350348.0
2023-09-14 09:30:00,47.38,47.72,47.32,47.58,32215.0,47.122,47.4602,47.0624,47.3209,32215.0
2023-09-14 09:40:00,47.59,47.61,47.33,47.36,15556.0,47.3309,47.3508,47.0723,47.1021,15556.0
2023-09-14 09:50:00,47.37,47.37,47.23,47.34,15087.0,47.1121,47.1121,46.9729,47.0823,15087.0
2023-09-14 10:00:00,47.36,47.4,47.06,47.1,24257.0,47.1021,47.1419,46.8038,46.8436,24257.0
2023-09-14 10:10:00,47.09,47.11,47.05,47.09,34149.0,46.8336,46.8535,46.7938,46.8336,34149.0
2023-09-14 10:20:00,47.08,47.11,46.95,46.98,96182.0,46.8237,46.8535,46.6944,46.7242,96182.0
2023-09-14 10:30:00,46.98,47.07,46.93,46.99,79563.0,46.7242,46.8137,46.6745,46.7342,79563.0
2023-09-14 10:40:00,46.97,47.1,46.96,47.07,30581.0,46.7143,46.8436,46.7043,46.8137,30581.0
2023-09-14 10:50:00,47.08,47.15,47.08,47.12,19119.0,46.8237,46.8933,46.8237,46.8635,19119.0
2023-09-14 11:00:00,47.12,47.12,46.93,46.94,20281.0,46.8635,46.8635,46.6745,46.6844,20281.0
2023-09-14 11:10:00,46.92,46.94,46.77,46.81,24862.0,46.6645,46.6844,46.5154,46.5551,24862.0
2023-09-14 11:20:00,46.82,46.85,46.79,46.81,18699.0,46.5651,46.5949,46.5352,46.5551,18699.0
2023-09-14 11:30:00,46.82,46.85,46.77,46.84,14440.0,46.5651,46.5949,46.5154,46.585,14440.0
2023-09-14 11:40:00,46.82,46.85,46.77,46.78,12244.0,46.5651,46.5949,46.5154,46.5253,12244.0
2023-09-14 11:50:00,46.78,46.84,46.68,46.83,42104.0,46.5253,46.585,46.4258,46.575,42104.0
2023-09-14 12:00:00,46.8,46.81,46.69,46.7,54032.0,46.5452,46.5551,46.4358,46.4457,54032.0
2023-09-14 12:10:00,46.7,46.81,46.7,46.78,43639.0,46.4457,46.5551,46.4457,46.5253,43639.0
2023-09-14 12:20:00,46.78,46.81,46.73,46.79,45337.0,46.5253,46.5551,46.4756,46.5352,45337.0
2023-09-14 12:30:00,46.79,46.8,46.74,46.76,22658.0,46.5352,46.5452,46.4855,46.5054,22658.0
2023-09-14 12:40:00,46.76,46.81,46.74,46.8,24328.0,46.5054,46.5551,46.4855,46.5452,24328.0
2023-09-14 12:50:00,46.81,46.86,46.79,46.81,35322.0,46.5551,46.6049,46.5352,46.5551,35322.0
2023-09-14 13:00:00,46.82,46.91,46.81,46.88,30697.0,46.5651,46.6546,46.5551,46.6248,30697.0
2023-09-14 13:10:00,46.87,46.91,46.86,46.9,26524.0,46.6148,46.6546,46.6049,46.6446,26524.0
2023-09-14 13:20:00,46.89,46.95,46.87,46.91,27964.0,46.6347,46.6944,46.6148,46.6546,27964.0
2023-09-14 13:30:00,46.91,46.98,46.9,46.95,36239.0,46.6546,46.7242,46.6446,46.6944,36239.0
2023-09-14 13:40:00,46.94,46.94,46.87,46.88,26124.0,46.6844,46.6844,46.6148,46.6248,26124.0
2023-09-14 13:50:00,46.87,46.88,46.81,46.84,32250.0,46.6148,46.6248,46.5551,46.585,32250.0
2023-09-14 14:00:00,46.84,47.0,46.83,46.92,107157.0,46.585,46.7441,46.575,46.6645,107157.0
2023-09-14 14:10:00,46.93,46.95,46.88,46.95,37566.0,46.6745,46.6944,46.6248,46.6944,37566.0
2023-09-14 14:20:00,46.95,46.95,46.84,46.84,29598.0,46.6944,46.6944,46.585,46.585,29598.0
2023-09-14 14:30:00,46.84,46.87,46.83,46.84,26159.0,46.585,46.6148,46.575,46.585,26159.0
2023-09-14 14:40:00,46.83,46.9,46.83,46.9,26388.0,46.575,46.6446,46.575,46.6446,26388.0
2023-09-14 14:50:00,46.89,46.95,46.87,46.95,22971.0,46.6347,46.6944,46.6148,46.6944,22971.0
2023-09-14 15:00:00,46.95,47.02,46.94,46.96,83682.0,46.6944,46.764,46.6844,46.7043,83682.0
2023-09-14 15:10:00,46.96,47.01,46.95,47.0,48497.0,46.7043,46.7541,46.6944,46.7441,48497.0
2023-09-14 15:20:00,47.0,47.04,46.98,47.03,39489.0,46.7441,46.7839,46.7242,46.7739,39489.0
2023-09-14 15:30:00,47.03,47.09,47.02,47.05,68013.0,46.7739,46.8336,46.764,46.7938,68013.0
2023-09-14 15:40:00,47.05,47.08,47.0,47.03,163804.0,46.7938,46.8237,46.7441,46.7739,163804.0
2023-09-14 15:50:00,47.04,47.09,46.95,47.09,287786.0,46.7839,46.8336,46.6944,46.8336,287786.0
2023-09-15 09:30:00,47.02,47.08,46.82,46.86,310333.0,46.764,46.8237,46.5651,46.6049,310333.0
2023-09-15 09:40:00,46.84,46.98,46.77,46.98,61368.0,46.585,46.7242,46.5154,46.7242,61368.0
2023-09-15 09:50:00,46.97,46.98,46.85,46.93,26697.0,46.7143,46.7242,46.5949,46.6745,26697.0
2023-09-15 10:00:00,46.94,47.14,46.94,46.96,43380.0,46.6844,46.8833,46.6844,46.7043,43380.0
2023-09-15 10:10:00,46.97,47.02,46.76,46.76,26026.0,46.7143,46.764,46.5054,46.5054,26026.0
2023-09-15 10:20:00,46.76,46.79,46.69,46.75,39533.0,46.5054,46.5352,46.4358,46.4955,39533.0
2023-09-15 10:30:00,46.74,46.82,46.69,46.73,21619.0,46.4855,46.5651,46.4358,46.4756,21619.0
2023-09-15 10:40:00,46.74,46.75,46.62,46.64,39652.0,46.4855,46.4955,46.3662,46.3861,39652.0
2023-09-15 10:50:00,46.63,46.64,46.53,46.55,20445.0,46.3761,46.3861,46.2767,46.2966,20445.0
2023-09-15 11:00:00,46.55,46.56,46.45,46.55,16414.0,46.2966,46.3065,46.1971,46.2966,16414.0
2023-09-15 11:10:00,46.57,46.66,46.55,46.61,16812.0,46.3164,46.406,46.2966,46.3562,16812.0
2023-09-15 11:20:00,46.61,46.68,46.59,46.63,19003.0,46.3562,46.4258,46.3363,46.3761,19003.0
2023-09-15 11:30:00,46.64,46.68,46.57,46.59,13850.0,46.3861,46.4258,46.3164,46.3363,13850.0
2023-09-15 11:40:00,46.59,46.61,46.55,46.61,18642.0,46.3363,46.3562,46.2966,46.3562,18642.0
2023-09-15 11:50:00,46.61,46.62,46.54,46.58,19840.0,46.3562,46.3662,46.2866,46.3264,19840.0
2023-09-15 12:00:00,46.58,46.58,46.51,46.55,21305.0,46.3264,46.3264,46.2568,46.2966,21305.0
2023-09-15 12:10:00,46.55,46.67,46.53,46.64,22821.0,46.2966,46.4159,46.2767,46.3861,22821.0
2023-09-15 12:20:00,46.65,46.66,46.59,46.61,14449.0,46.396,46.406,46.3363,46.3562,14449.0
2023-09-15 12:30:00,46.61,46.75,46.6,46.75,21352.0,46.3562,46.4955,46.3463,46.4955,21352.0
2023-09-15 12:40:00,46.75,46.75,46.67,46.68,19669.0,46.4955,46.4955,46.4159,46.4258,19669.0
2023-09-15 12:50:00,46.67,46.72,46.66,46.7,14290.0,46.4159,46.4656,46.406,46.4457,14290.0
2023-09-15 13:00:00,46.7,46.7,46.59,46.61,16877.0,46.4457,46.4457,46.3363,46.3562,16877.0
2023-09-15 13:10:00,46.62,46.62,46.56,46.58,27167.0,46.3662,46.3662,46.3065,46.3264,27167.0
2023-09-15 13:20:00,46.57,46.57,46.53,46.54,19283.0,46.3164,46.3164,46.2767,46.2866,19283.0
2023-09-15 13:30:00,46.54,46.59,46.47,46.59,31974.0,46.2866,46.3363,46.217,46.3363,31974.0
2023-09-15 13:40:00,46.59,46.6,46.54,46.58,28497.0,46.3363,46.3463,46.2866,46.3264,28497.0
2023-09-15 13:50:00,46.58,46.65,46.56,46.65,21824.0,46.3264,46.396,46.3065,46.396,21824.0
2023-09-15 14:00:00,46.65,46.71,46.59,46.66,38164.0,46.396,46.4557,46.3363,46.406,38164.0
2023-09-15 14:10:00,46.66,46.68,46.58,46.59,16064.0,46.406,46.4258,46.3264,46.3363,16064.0
2023-09-15 14:20:00,46.59,46.65,46.56,46.56,19340.0,46.3363,46.396,46.3065,46.3065,19340.0
2023-09-15 14:30:00,46.57,46.6,46.55,46.59,23837.0,46.3164,46.3463,46.2966,46.3363,23837.0
2023-09-15 14:40:00,46.59,46.66,46.58,46.65,17300.0,46.3363,46.406,46.3264,46.396,17300.0
2023-09-15 14:50:00,46.65,46.68,46.62,46.68,23784.0,46.396,46.4258,46.3662,46.4258,23784.0
2023-09-15 15:00:00,46.68,46.69,46.56,46.57,32055.0,46.4258,46.4358,46.3065,46.3164,32055.0
2023-09-15 15:10:00,46.57,46.59,46.52,46.57,34229.0,46.3164,46.3363,46.2667,46.3164,34229.0
2023-09-15 15:20:00,46.56,46.57,46.52,46.57,40710.0,46.3065,46.3164,46.2667,46.3164,40710.0
2023-09-15 15:30:00,46.57,46.58,46.46,46.48,85516.0,46.3164,46.3264,46.207,46.2269,85516.0
2023-09-15 15:40:00,46.48,46.64,46.46,46.55,107761.0,46.2269,46.3861,46.207,46.2966,107761.0
2023-09-15 15:50:00,46.55,46.71,46.48,46.69,408359.0,46.2966,46.4557,46.2269,46.4358,408359.0
2023-09-18 09:30:00,46.67,46.91,46.61,46.75,34125.0,46.4159,46.6546,46.3562,46.4955,34125.0
2023-09-18 09:40:00,46.77,46.91,46.64,46.86,39418.0,46.5154,46.6546,46.3861,46.6049,39418.0
2023-09-18 09:50:00,46.85,46.96,46.82,46.91,25141.0,46.5949,46.7043,46.5651,46.6546,25141.0
2023-09-18 10:00:00,46.92,47.02,46.9,46.96,40066.0,46.6645,46.764,46.6446,46.7043,40066.0
2023-09-18 10:10:00,46.97,46.99,46.87,46.89,36190.0,46.7143,46.7342,46.6148,46.6347,36190.0
2023-09-18 10:20:00,46.89,46.96,46.88,46.94,39425.0,46.6347,46.7043,46.6248,46.6844,39425.0
2023-09-18 10:30:00,46.95,47.09,46.95,46.98,22026.0,46.6944,46.8336,46.6944,46.7242,22026.0
2023-09-18 10:40:00,46.98,47.12,46.97,47.06,22928.0,46.7242,46.8635,46.7143,46.8038,22928.0
2023-09-18 10:50:00,47.07,47.14,47.06,47.13,16701.0,46.8137,46.8833,46.8038,46.8734,16701.0
2023-09-18 11:00:00,47.13,47.18,47.11,47.16,12312.0,46.8734,46.9231,46.8535,46.9032,12312.0
2023-09-18 11:10:00,47.16,47.17,47.06,47.07,19837.0,46.9032,46.9132,46.8038,46.8137,19837.0
2023-09-18 11:20:00,47.07,47.12,47.05,47.1,21516.0,46.8137,46.8635,46.7938,46.8436,21516.0
2023-09-18 11:30:00,47.11,47.11,47.0,47.03,22019.0,46.8535,46.8535,46.7441,46.7739,22019.0
2023-09-18 11:40:00,47.04,47.1,47.03,47.05,13340.0,46.7839,46.8436,46.7739,46.7938,13340.0
2023-09-18 11:50:00,47.05,47.08,47.02,47.07,17579.0,46.7938,46.8237,46.764,46.8137,17579.0
2023-09-18 12:00:00,47.07,47.11,47.06,47.11,16863.0,46.8137,46.8535,46.8038,46.8535,16863.0
2023-09-18 12:10:00,47.11,47.13,47.05,47.05,15584.0,46.8535,46.8734,46.7938,46.7938,15584.0
2023-09-18 12:20:00,47.06,47.12,47.02,47.09,19350.0,46.8038,46.8635,46.764,46.8336,19350.0
2023-09-18 12:30:00,47.1,47.12,47.06,47.07,11747.0,46.8436,46.8635,46.8038,46.8137,11747.0
2023-09-18 12:40:00,47.08,47.14,47.05,47.14,19479.0,46.8237,46.8833,46.7938,46.8833,19479.0
2023-09-18 12:50:00,47.14,47.14,47.09,47.11,11042.0,46.8833,46.8833,46.8336,46.8535,11042.0
2023-09-18 13:00:00,47.12,47.14,47.09,47.09,35285.0,46.8635,46.8833,46.8336,46.8336,35285.0
2023-09-18 13:10:00,47.09,47.12,47.06,47.07,21521.0,46.8336,46.8635,46.8038,46.8137,21521.0
2023-09-18 13:20:00,47.06,47.12,47.06,47.09,20480.0,46.8038,46.8635,46.8038,46.8336,20480.0
2023-09-18 13:30:00,47.09,47.18,47.09,47.13,47561.0,46.8336,46.9231,46.8336,46.8734,47561.0
2023-09-18 13:40:00,47.13,47.19,47.12,47.18,22616.0,46.8734,46.9331,46.8635,46.9231,22616.0
2023-09-18 13:50:00,47.18,47.22,47.17,47.21,30654.0,46.9231,46.9629,46.9132,46.953,30654.0
2023-09-18 14:00:00,47.22,47.22,47.1,47.14,28149.0,46.9629,46.9629,46.8436,46.8833,28149.0
2023-09-18 14:10:00,47.14,47.21,47.14,47.18,39603.0,46.8833,46.953,46.8833,46.9231,39603.0
2023-09-18 14:20:00,47.18,47.21,47.16,47.18,24073.0,46.9231,46.953,46.9032,46.9231,24073.0
2023-09-18 14:30:00,47.18,47.2,47.15,47.18,30151.0,46.9231,46.943,46.8933,46.9231,30151.0
2023-09-18 14:40:00,47.18,47.21,47.12,47.13,44313.0,46.9231,46.953,46.8635,46.8734,44313.0
2023-09-18 14:50:00,47.13,47.13,47.03,47.07,32946.0,46.8734,46.8734,46.7739,46.8137,32946.0
2023-09-18 15:00:00,47.07,47.09,47.05,47.05,27768.0,46.8137,46.8336,46.7938,46.7938,27768.0
2023-09-18 15:10:00,47.06,47.07,47.04,47.07,19903.0,46.8038,46.8137,46.7839,46.8137,19903.0
2023-09-18 15:20:00,47.07,47.09,47.04,47.07,50392.0,46.8137,46.8336,46.7839,46.8137,50392.0
2023-09-18 15:30:00,47.07,47.08,47.03,47.04,49551.0,46.8137,46.8237,46.7739,46.7839,49551.0
2023-09-18 15:40:00,47.04,47.06,47.0,47.03,110152.0,46.7839,46.8038,46.7441,46.7739,110152.0
2023-09-18 15:50:00,47.02,47.11,46.99,47.09,393590.0,46.764,46.8535,46.7342,46.8336,393590.0
2023-09-19 09:30:00,47.09,47.42,47.09,47.37,31958.0,46.8336,47.1618,46.8336,47.1121,31958.0
2023-09-19 09:40:00,47.41,47.41,47.2,47.26,21966.0,47.1519,47.1519,46.943,47.0027,21966.0
2023-09-19 09:50:00,47.27,47.28,47.19,47.24,11308.0,47.0126,47.0226,46.9331,46.9828,11308.0
2023-09-19 10:00:00,47.23,47.23,47.12,47.18,22575.0,46.9729,46.9729,46.8635,46.9231,22575.0
2023-09-19 10:10:00,47.19,47.24,47.14,47.17,17953.0,46.9331,46.9828,46.8833,46.9132,17953.0
2023-09-19 10:20:00,47.18,47.22,47.15,47.2,22333.0,46.9231,46.9629,46.8933,46.943,22333.0
2023-09-19 10:30:00,47.2,47.2,47.05,47.07,23051.0,46.943,46.943,46.7938,46.8137,23051.0
2023-09-19 10:40:00,47.07,47.09,47.01,47.04,24253.0,46.8137,46.8336,46.7541,46.7839,24253.0
2023-09-19 10:50:00,47.04,47.04,46.94,47.0,36833.0,46.7839,46.7839,46.6844,46.7441,36833.0
2023-09-19 11:00:00,47.0,47.05,46.98,47.05,20708.0,46.7441,46.7938,46.7242,46.7938,20708.0
2023-09-19 11:10:00,47.05,47.16,47.03,47.16,19201.0,46.7938,46.9032,46.7739,46.9032,19201.0
2023-09-19 11:20:00,47.16,47.17,47.03,47.09,11887.0,46.9032,46.9132,46.7739,46.8336,11887.0
2023-09-19 11:30:00,47.09,47.1,46.98,47.0,24629.0,46.8336,46.8436,46.7242,46.7441,24629.0
2023-09-19 11:40:00,46.98,47.06,46.96,47.04,37949.0,46.7242,46.8038,46.7043,46.7839,37949.0
2023-09-19 11:50:00,47.04,47.12,47.02,47.1,13317.0,46.7839,46.8635,46.764,46.8436,13317.0
2023-09-19 12:00:00,47.1,47.1,47.02,47.02,7628.0,46.8436,46.8436,46.764,46.764,7628.0
2023-09-19 12:10:00,47.02,47.05,46.97,46.99,26332.0,46.764,46.7938,46.7143,46.7342,26332.0
2023-09-19 12:20:00,46.97,46.98,46.91,46.92,12782.0,46.7143,46.7242,46.6546,46.6645,12782.0
2023-09-19 12:30:00,46.92,46.92,46.83,46.84,14553.0,46.6645,46.6645,46.575,46.585,14553.0
2023-09-19 12:40:00,46.85,46.86,46.77,46.79,13666.0,46.5949,46.6049,46.5154,46.5352,13666.0
2023-09-19 12:50:00,46.79,46.81,46.77,46.8,11103.0,46.5352,46.5551,46.5154,46.5452,11103.0
2023-09-19 13:00:00,46.79,46.81,46.77,46.8,12535.0,46.5352,46.5551,46.5154,46.5452,12535.0
2023-09-19 13:10:00,46.8,46.83,46.79,46.79,18962.0,46.5452,46.575,46.5352,46.5352,18962.0
2023-09-19 13:20:00,46.79,46.82,46.78,46.78,14650.0,46.5352,46.5651,46.5253,46.5253,14650.0
2023-09-19 13:30:00,46.79,46.82,46.78,46.81,14857.0,46.5352,46.5651,46.5253,46.5551,14857.0
2023-09-19 13:40:00,46.81,46.86,46.79,46.84,23152.0,46.5551,46.6049,46.5352,46.585,23152.0
2023-09-19 13:50:00,46.84,46.87,46.81,46.84,14368.0,46.585,46.6148,46.5551,46.585,14368.0
2023-09-19 14:00:00,46.84,46.88,46.82,46.88,20284.0,46.585,46.6248,46.5651,46.6248,20284.0
2023-09-19 14:10:00,46.88,46.91,46.86,46.87,30688.0,46.6248,46.6546,46.6049,46.6148,30688.0
2023-09-19 14:20:00,46.87,46.91,46.86,46.89,25273.0,46.6148,46.6546,46.6049,46.6347,25273.0
2023-09-19 14:30:00,46.9,47.03,46.9,47.01,27878.0,46.6446,46.7739,46.6446,46.7541,27878.0
2023-09-19 14:40:00,47.01,47.04,46.99,47.0,18715.0,46.7541,46.7839,46.7342,46.7441,18715.0
2023-09-19 14:50:00,46.99,47.03,46.98,46.98,24509.0,46.7342,46.7739,46.7242,46.7242,24509.0
2023-09-19 15:00:00,46.98,47.02,46.97,47.0,35268.0,46.7242,46.764,46.7143,46.7441,35268.0
2023-09-19 15:10:00,47.0,47.01,46.97,47.01,27074.0,46.7441,46.7541,46.7143,46.7541,27074.0
2023-09-19 15:20:00,47.0,47.1,46.99,47.09,30887.0,46.7441,46.8436,46.7342,46.8336,30887.0
2023-09-19 15:30:00,47.09,47.1,47.03,47.09,42569.0,46.8336,46.8436,46.7739,46.8336,42569.0
2023-09-19 15:40:00,47.09,47.15,47.08,47.13,70294.0,46.8336,46.8933,46.8237,46.8734,70294.0
2023-09-19 15:50:00,47.13,47.15,47.09,47.12,200360.0,46.8734,46.8933,46.8336,46.8635,200360.0
2023-09-20 09:30:00,47.46,47.67,47.33,47.36,27739.0,47.2016,47.4105,47.0723,47.1021,27739.0
2023-09-20 09:40:00,47.35,47.51,47.33,47.48,11141.0,47.0922,47.2513,47.0723,47.2215,11141.0
2023-09-20 09:50:00,47.48,47.54,47.44,47.49,9778.0,47.2215,47.2812,47.1817,47.2314,9778.0
2023-09-20 10:00:00,47.48,47.49,47.33,47.37,12215.0,47.2215,47.2314,47.0723,47.1121,12215.0
2023-09-20 10:10:00,47.37,47.42,47.33,47.38,12067.0,47.1121,47.1618,47.0723,47.122,12067.0
2023-09-20 10:20:00,47.38,47.42,47.37,47.39,9261.0,47.122,47.1618,47.1121,47.132,9261.0
2023-09-20 10:30:00,47.39,47.39,47.24,47.27,9655.0,47.132,47.132,46.9828,47.0126,9655.0
2023-09-20 10:40:00,47.29,47.29,47.17,47.18,11878.0,47.0325,47.0325,46.9132,46.9231,11878.0
2023-09-20 10:50:00,47.17,47.21,47.16,47.2,12188.0,46.9132,46.953,46.9032,46.943,12188.0
2023-09-20 11:00:00,47.2,47.3,47.19,47.3,9562.0,46.943,47.0425,46.9331,47.0425,9562.0
2023-09-20 11:10:00,47.29,47.3,47.23,47.25,8481.0,47.0325,47.0425,46.9729,46.9927,8481.0
2023-09-20 11:20:00,47.24,47.24,47.16,47.23,15603.0,46.9828,46.9828,46.9032,46.9729,15603.0
2023-09-20 11:30:00,47.25,47.29,47.19,47.2,10357.0,46.9927,47.0325,46.9331,46.943,10357.0
2023-09-20 11:40:00,47.19,47.21,47.16,47.16,8588.0,46.9331,46.953,46.9032,46.9032,8588.0
2023-09-20 11:50:00,47.14,47.14,47.05,47.08,36353.0,46.8833,46.8833,46.7938,46.8237,36353.0
2023-09-20 12:00:00,47.09,47.11,47.06,47.11,9854.0,46.8336,46.8535,46.8038,46.8535,9854.0
2023-09-20 12:10:00,47.11,47.16,47.11,47.15,6311.0,46.8535,46.9032,46.8535,46.8933,6311.0
2023-09-20 12:20:00,47.15,47.18,47.12,47.18,9648.0,46.8933,46.9231,46.8635,46.9231,9648.0
2023-09-20 12:30:00,47.19,47.2,47.16,47.16,6776.0,46.9331,46.943,46.9032,46.9032,6776.0
2023-09-20 12:40:00,47.15,47.18,47.14,47.16,12484.0,46.8933,46.9231,46.8833,46.9032,12484.0
2023-09-20 12:50:00,47.17,47.19,47.15,47.18,8140.0,46.9132,46.9331,46.8933,46.9231,8140.0
2023-09-20 13:00:00,47.17,47.17,47.11,47.11,8243.0,46.9132,46.9132,46.8535,46.8535,8243.0
2023-09-20 13:10:00,47.11,47.11,47.08,47.1,7073.0,46.8535,46.8535,46.8237,46.8436,7073.0
2023-09-20 13:20:00,47.1,47.11,47.06,47.06,6185.0,46.8436,46.8535,46.8038,46.8038,6185.0
2023-09-20 13:30:00,47.05,47.08,47.02,47.02,16302.0,46.7938,46.8237,46.764,46.764,16302.0
2023-09-20 13:40:00,47.01,47.04,46.99,47.04,11222.0,46.7541,46.7839,46.7342,46.7839,11222.0
2023-09-20 13:50:00,47.04,47.13,47.03,47.1,8580.0,46.7839,46.8734,46.7739,46.8436,8580.0
2023-09-20 14:00:00,47.09,47.1,46.88,46.95,12103.0,46.8336,46.8436,46.6248,46.6944,12103.0
2023-09-20 14:10:00,46.93,47.01,46.92,47.0,21455.0,46.6745,46.7541,46.6645,46.7441,21455.0
2023-09-20 14:20:00,47.02,47.12,46.98,47.1,14059.0,46.764,46.8635,46.7242,46.8436,14059.0
2023-09-20 14:30:00,47.09,47.17,47.04,47.12,24549.0,46.8336,46.9132,46.7839,46.8635,24549.0
2023-09-20 14:40:00,47.12,47.12,47.01,47.03,25174.0,46.8635,46.8635,46.7541,46.7739,25174.0
2023-09-20 14:50:00,47.02,47.07,46.93,46.97,24203.0,46.764,46.8137,46.6745,46.7143,24203.0
2023-09-20 15:00:00,46.96,47.02,46.86,46.89,35606.0,46.7043,46.764,46.6049,46.6347,35606.0
2023-09-20 15:10:00,46.89,46.91,46.75,46.76,18553.0,46.6347,46.6546,46.4955,46.5054,18553.0
2023-09-20 15:20:00,46.78,46.82,46.7,46.81,23314.0,46.5253,46.5651,46.4457,46.5551,23314.0
2023-09-20 15:30:00,46.82,46.84,46.62,46.64,31989.0,46.5651,46.585,46.3662,46.3861,31989.0
2023-09-20 15:40:00,46.63,46.66,46.57,46.65,50644.0,46.3761,46.406,46.3164,46.396,50644.0
2023-09-20 15:50:00,46.65,46.69,46.51,46.54,218827.0,46.396,46.4358,46.2568,46.2866,218827.0
2023-09-21 09:30:00,46.39,46.46,46.19,46.21,37414.0,46.1374,46.207,45.9385,45.9584,37414.0
2023-09-21 09:40:00,46.15,46.24,45.99,46.15,41624.0,45.8987,45.9882,45.7396,45.8987,41624.0
2023-09-21 09:50:00,46.16,46.17,46.0,46.08,17754.0,45.9087,45.9186,45.7495,45.8291,17754.0
2023-09-21 10:00:00,46.09,46.17,46.03,46.17,23631.0,45.8391,45.9186,45.7794,45.9186,23631.0
2023-09-21 10:10:00,46.18,46.27,46.16,46.2,15941.0,45.9286,46.0181,45.9087,45.9485,15941.0
2023-09-21 10:20:00,46.21,46.27,46.2,46.26,16537.0,45.9584,46.0181,45.9485,46.0081,16537.0
2023-09-21 10:30:00,46.27,46.36,46.24,46.36,31532.0,46.0181,46.1076,45.9882,46.1076,31532.0
2023-09-21 10:40:00,46.37,46.43,46.3,46.33,34019.0,46.1175,46.1772,46.0479,46.0778,34019.0
2023-09-21 10:50:00,46.32,46.32,46.2,46.25,21655.0,46.0678,46.0678,45.9485,45.9982,21655.0
2023-09-21 11:00:00,46.26,46.3,46.23,46.26,22232.0,46.0081,46.0479,45.9783,46.0081,22232.0
2023-09-21 11:10:00,46.27,46.3,46.09,46.12,19525.0,46.0181,46.0479,45.8391,45.8689,19525.0
2023-09-21 11:20:00,46.11,46.17,46.09,46.12,15194.0,45.859,45.9186,45.8391,45.8689,15194.0
2023-09-21 11:30:00,46.13,46.38,46.12,46.38,20510.0,45.8788,46.1275,45.8689,46.1275,20510.0
2023-09-21 11:40:00,46.38,46.42,46.31,46.41,11421.0,46.1275,46.1673,46.0579,46.1573,11421.0
2023-09-21 11:50:00,46.4,46.42,46.33,46.34,19929.0,46.1474,46.1673,46.0778,46.0877,19929.0
2023-09-21 12:00:00,46.35,46.48,46.35,46.45,32848.0,46.0976,46.2269,46.0976,46.1971,32848.0
2023-09-21 12:10:00,46.45,46.47,46.37,46.44,23001.0,46.1971,46.217,46.1175,46.1872,23001.0
2023-09-21 12:20:00,46.45,46.51,46.44,46.48,16664.0,46.1971,46.2568,46.1872,46.2269,16664.0
2023-09-21 12:30:00,46.48,46.51,46.44,46.49,16981.0,46.2269,46.2568,46.1872,46.2369,16981.0
2023-09-21 12:40:00,46.48,46.51,46.44,46.47,16460.0,46.2269,46.2568,46.1872,46.217,16460.0
2023-09-21 12:50:00,46.46,46.5,46.45,46.48,15530.0,46.207,46.2468,46.1971,46.2269,15530.0
2023-09-21 13:00:00,46.47,46.51,46.45,46.51,27183.0,46.217,46.2568,46.1971,46.2568,27183.0
2023-09-21 13:10:00,46.51,46.66,46.48,46.65,50031.0,46.2568,46.406,46.2269,46.396,50031.0
2023-09-21 13:20:00,46.65,46.77,46.65,46.71,54188.0,46.396,46.5154,46.396,46.4557,54188.0
2023-09-21 13:30:00,46.7,46.75,46.68,46.74,30320.0,46.4457,46.4955,46.4258,46.4855,30320.0
2023-09-21 13:40:00,46.74,46.79,46.71,46.73,25525.0,46.4855,46.5352,46.4557,46.4756,25525.0
2023-09-21 13:50:00,46.73,46.76,46.7,46.74,15230.0,46.4756,46.5054,46.4457,46.4855,15230.0
2023-09-21 14:00:00,46.75,46.76,46.65,46.66,20248.0,46.4955,46.5054,46.396,46.406,20248.0
2023-09-21 14:10:00,46.66,46.69,46.65,46.66,15438.0,46.406,46.4358,46.396,46.406,15438.0
2023-09-21 14:20:00,46.66,46.67,46.52,46.54,27571.0,46.406,46.4159,46.2667,46.2866,27571.0
2023-09-21 14:30:00,46.54,46.54,46.47,46.48,22256.0,46.2866,46.2866,46.217,46.2269,22256.0
2023-09-21 14:40:00,46.46,46.48,46.41,46.41,25344.0,46.207,46.2269,46.1573,46.1573,25344.0
2023-09-21 14:50:00,46.41,46.42,46.34,46.36,39665.0,46.1573,46.1673,46.0877,46.1076,39665.0
2023-09-21 15:00:00,46.36,46.4,46.33,46.38,28461.0,46.1076,46.1474,46.0778,46.1275,28461.0
2023-09-21 15:10:00,46.38,46.39,46.32,46.35,28964.0,46.1275,46.1374,46.0678,46.0976,28964.0
2023-09-21 15:20:00,46.35,46.36,46.22,46.23,31644.0,46.0976,46.1076,45.9684,45.9783,31644.0
2023-09-21 15:30:00,46.23,46.31,46.19,46.27,48847.0,45.9783,46.0579,45.9385,46.0181,48847.0
2023-09-21 15:40:00,46.26,46.3,46.2,46.2,85180.0,46.0081,46.0479,45.9485,45.9485,85180.0
2023-09-21 15:50:00,46.19,46.2,46.05,46.08,253683.0,45.9385,45.9485,45.7993,45.8291,253683.0
2023-09-22 09:30:00,46.03,46.39,45.96,46.19,72861.0,45.7794,46.1374,45.7098,45.9385,72861.0
2023-09-22 09:40:00,46.19,46.23,46.01,46.01,18462.0,45.9385,45.9783,45.7595,45.7595,18462.0
2023-09-22 09:50:00,46.03,46.04,45.84,45.94,11026.0,45.7794,45.7893,45.5904,45.6899,11026.0
2023-09-22 10:00:00,45.94,46.04,45.84,46.04,16379.0,45.6899,45.7893,45.5904,45.7893,16379.0
2023-09-22 10:10:00,46.04,46.12,45.99,46.07,25771.0,45.7893,45.8689,45.7396,45.8192,25771.0
2023-09-22 10:20:00,46.07,46.1,46.01,46.08,18134.0,45.8192,45.849,45.7595,45.8291,18134.0
2023-09-22 10:30:00,46.07,46.15,46.03,46.03,28630.0,45.8192,45.8987,45.7794,45.7794,28630.0
2023-09-22 10:40:00,46.03,46.1,46.01,46.1,28903.0,45.7794,45.849,45.7595,45.849,28903.0
2023-09-22 10:50:00,46.09,46.16,46.03,46.16,14934.0,45.8391,45.9087,45.7794,45.9087,14934.0
2023-09-22 11:00:00,46.17,46.18,46.04,46.06,29853.0,45.9186,45.9286,45.7893,45.8092,29853.0
2023-09-22 11:10:00,46.06,46.09,45.99,46.04,16732.0,45.8092,45.8391,45.7396,45.7893,16732.0
2023-09-22 11:20:00,46.04,46.08,45.99,46.04,20938.0,45.7893,45.8291,45.7396,45.7893,20938.0
2023-09-22 11:30:00,46.03,46.03,45.88,45.89,51255.0,45.7794,45.7794,45.6302,45.6401,51255.0
2023-09-22 11:40:00,45.88,45.89,45.71,45.75,47214.0,45.6302,45.6401,45.4611,45.5009,47214.0
2023-09-22 11:50:00,45.74,45.79,45.7,45.71,26918.0,45.491,45.5407,45.4512,45.4611,26918.0
2023-09-22 12:00:00,45.71,45.8,45.67,45.8,23208.0,45.4611,45.5506,45.4213,45.5506,23208.0
2023-09-22 12:10:00,45.78,45.88,45.78,45.87,19047.0,45.5307,45.6302,45.5307,45.6203,19047.0
2023-09-22 12:20:00,45.87,45.87,45.83,45.84,16010.0,45.6203,45.6203,45.5805,45.5904,16010.0
2023-09-22 12:30:00,45.84,45.87,45.78,45.87,18754.0,45.5904,45.6203,45.5307,45.6203,18754.0
2023-09-22 12:40:00,45.87,45.94,45.83,45.84,13998.0,45.6203,45.6899,45.5805,45.5904,13998.0
2023-09-22 12:50:00,45.85,45.87,45.8,45.84,17634.0,45.6004,45.6203,45.5506,45.5904,17634.0
2023-09-22 13:00:00,45.83,45.92,45.81,45.88,12534.0,45.5805,45.67,45.5606,45.6302,12534.0
2023-09-22 13:10:00,45.88,45.94,45.85,45.9,22807.0,45.6302,45.6899,45.6004,45.6501,22807.0
2023-09-22 13:20:00,45.9,45.9,45.81,45.86,15648.0,45.6501,45.6501,45.5606,45.6103,15648.0
2023-09-22 13:30:00,45.86,45.87,45.78,45.8,19416.0,45.6103,45.6203,45.5307,45.5506,19416.0
2023-09-22 13:40:00,45.81,45.82,45.77,45.79,16866.0,45.5606,45.5705,45.5208,45.5407,16866.0
2023-09-22 13:50:00,45.79,45.84,45.79,45.82,14259.0,45.5407,45.5904,45.5407,45.5705,14259.0
2023-09-22 14:00:00,45.83,45.84,45.79,45.84,13655.0,45.5805,45.5904,45.5407,45.5904,13655.0
2023-09-22 14:10:00,45.84,45.85,45.77,45.78,22007.0,45.5904,45.6004,45.5208,45.5307,22007.0
2023-09-22 14:20:00,45.77,45.81,45.75,45.76,15815.0,45.5208,45.5606,45.5009,45.5109,15815.0
2023-09-22 14:30:00,45.76,45.77,45.73,45.75,18015.0,45.5109,45.5208,45.481,45.5009,18015.0
2023-09-22 14:40:00,45.75,45.76,45.68,45.75,18477.0,45.5009,45.5109,45.4313,45.5009,18477.0
2023-09-22 14:50:00,45.75,45.8,45.74,45.8,21578.0,45.5009,45.5506,45.491,45.5506,21578.0
2023-09-22 15:00:00,45.8,45.95,45.8,45.95,26732.0,45.5506,45.6998,45.5506,45.6998,26732.0
2023-09-22 15:10:00,45.95,45.99,45.89,45.96,20345.0,45.6998,45.7396,45.6401,45.7098,20345.0
2023-09-22 15:20:00,45.97,46.05,45.96,46.01,22219.0,45.7197,45.7993,45.7098,45.7595,22219.0
2023-09-22 15:30:00,46.02,46.04,45.92,45.95,33913.0,45.7694,45.7893,45.67,45.6998,33913.0
2023-09-22 15:40:00,45.95,45.95,45.76,45.77,46595.0,45.6998,45.6998,45.5109,45.5208,46595.0
2023-09-22 15:50:00,45.77,45.82,45.74,45.8,274388.0,45.5208,45.5705,45.491,45.5506,274388.0
2023-09-25 09:30:00,45.55,45.78,45.5,45.65,36549.0,45.302,45.5307,45.2523,45.4015,36549.0
2023-09-25 09:40:00,45.66,45.89,45.66,45.83,20693.0,45.4114,45.6401,45.4114,45.5805,20693.0
2023-09-25 09:50:00,45.84,45.96,45.83,45.95,23437.0,45.5904,45.7098,45.5805,45.6998,23437.0
2023-09-25 10:00:00,45.93,45.93,45.65,45.65,21718.0,45.6799,45.6799,45.4015,45.4015,21718.0
2023-09-25 10:10:00,45.66,45.83,45.66,45.77,17822.0,45.4114,45.5805,45.4114,45.5208,17822.0
2023-09-25 10:20:00,45.78,45.9,45.78,45.87,20216.0,45.5307,45.6501,45.5307,45.6203,20216.0
2023-09-25 10:30:00,45.87,45.97,45.85,45.97,18439.0,45.6203,45.7197,45.6004,45.7197,18439.0
2023-09-25 10:40:00,45.96,45.97,45.89,45.93,16458.0,45.7098,45.7197,45.6401,45.6799,16458.0
2023-09-25 10:50:00,45.92,45.96,45.91,45.93,13637.0,45.67,45.7098,45.66,45.6799,13637.0
2023-09-25 11:00:00,45.93,46.09,45.93,46.09,16959.0,45.6799,45.8391,45.6799,45.8391,16959.0
2023-09-25 11:10:00,46.11,46.25,46.08,46.25,17004.0,45.859,45.9982,45.8291,45.9982,17004.0
2023-09-25 11:20:00,46.27,46.27,46.21,46.21,8373.0,46.0181,46.0181,45.9584,45.9584,8373.0
2023-09-25 11:30:00,46.21,46.24,46.19,46.23,15072.0,45.9584,45.9882,45.9385,45.9783,15072.0
2023-09-25 11:40:00,46.23,46.36,46.22,46.28,22241.0,45.9783,46.1076,45.9684,46.028,22241.0
2023-09-25 11:50:00,46.29,46.35,46.28,46.35,18978.0,46.038,46.0976,46.028,46.0976,18978.0
2023-09-25 12:00:00,46.35,46.35,46.3,46.32,12410.0,46.0976,46.0976,46.0479,46.0678,12410.0
2023-09-25 12:10:00,46.31,46.36,46.28,46.36,11271.0,46.0579,46.1076,46.028,46.1076,11271.0
2023-09-25 12:20:00,46.36,46.39,46.35,46.38,33053.0,46.1076,46.1374,46.0976,46.1275,33053.0
2023-09-25 12:30:00,46.36,46.4,46.34,46.37,20311.0,46.1076,46.1474,46.0877,46.1175,20311.0
2023-09-25 12:40:00,46.38,46.44,46.37,46.41,12822.0,46.1275,46.1872,46.1175,46.1573,12822.0
2023-09-25 12:50:00,46.4,46.4,46.35,46.39,16864.0,46.1474,46.1474,46.0976,46.1374,16864.0
2023-09-25 13:00:00,46.39,46.41,46.35,46.4,11940.0,46.1374,46.1573,46.0976,46.1474,11940.0
2023-09-25 13:10:00,46.4,46.44,46.39,46.41,15433.0,46.1474,46.1872,46.1374,46.1573,15433.0
2023-09-25 13:20:00,46.42,46.45,46.34,46.36,18858.0,46.1673,46.1971,46.0877,46.1076,18858.0
2023-09-25 13:30:00,46.37,46.42,46.32,46.41,13514.0,46.1175,46.1673,46.0678,46.1573,13514.0
2023-09-25 13:40:00,46.41,46.42,46.3,46.35,27628.0,46.1573,46.1673,46.0479,46.0976,27628.0
2023-09-25 13:50:00,46.34,46.42,46.33,46.4,13869.0,46.0877,46.1673,46.0778,46.1474,13869.0
2023-09-25 14:00:00,46.41,46.42,46.38,46.39,15482.0,46.1573,46.1673,46.1275,46.1374,15482.0
2023-09-25 14:10:00,46.38,46.41,46.36,46.38,13817.0,46.1275,46.1573,46.1076,46.1275,13817.0
2023-09-25 14:20:00,46.38,46.38,46.33,46.35,19806.0,46.1275,46.1275,46.0778,46.0976,19806.0
2023-09-25 14:30:00,46.34,46.42,46.32,46.38,14150.0,46.0877,46.1673,46.0678,46.1275,14150.0
2023-09-25 14:40:00,46.37,46.39,46.34,46.36,16360.0,46.1175,46.1374,46.0877,46.1076,16360.0
2023-09-25 14:50:00,46.34,46.36,46.32,46.33,14951.0,46.0877,46.1076,46.0678,46.0778,14951.0
2023-09-25 15:00:00,46.32,46.36,46.26,46.26,13690.0,46.0678,46.1076,46.0081,46.0081,13690.0
2023-09-25 15:10:00,46.27,46.4,46.26,46.4,22425.0,46.0181,46.1474,46.0081,46.1474,22425.0
2023-09-25 15:20:00,46.4,46.42,46.34,46.39,32373.0,46.1474,46.1673,46.0877,46.1374,32373.0
2023-09-25 15:30:00,46.4,46.43,46.36,46.38,30824.0,46.1474,46.1772,46.1076,46.1275,30824.0
2023-09-25 15:40:00,46.38,46.38,46.31,46.34,49763.0,46.1275,46.1275,46.0579,46.0877,49763.0
2023-09-25 15:50:00,46.33,46.38,46.2,46.3,196282.0,46.0778,46.1275,45.9485,46.0479,196282.0
2023-09-26 09:30:00,46.1,46.32,46.02,46.3,27677.0,45.849,46.0678,45.7694,46.0479,27677.0
2023-09-26 09:40:00,46.3,46.3,46.16,46.16,16864.0,46.0479,46.0479,45.9087,45.9087,16864.0
2023-09-26 09:50:00,46.12,46.13,45.98,46.13,16206.0,45.8689,45.8788,45.7297,45.8788,16206.0
2023-09-26 10:00:00,46.14,46.16,46.02,46.08,10425.0,45.8888,45.9087,45.7694,45.8291,10425.0
2023-09-26 10:10:00,46.07,46.1,45.99,46.05,10751.0,45.8192,45.849,45.7396,45.7993,10751.0
2023-09-26 10:20:00,46.04,46.2,46.04,46.18,16562.0,45.7893,45.9485,45.7893,45.9286,16562.0
2023-09-26 10:30:00,46.17,46.17,46.06,46.07,12240.0,45.9186,45.9186,45.8092,45.8192,12240.0
2023-09-26 10:40:00,46.08,46.17,46.03,46.03,12057.0,45.8291,45.9186,45.7794,45.7794,12057.0
2023-09-26 10:50:00,46.02,46.1,46.0,46.1,11734.0,45.7694,45.849,45.7495,45.849,11734.0
2023-09-26 11:00:00,46.1,46.13,46.08,46.11,27949.0,45.849,45.8788,45.8291,45.859,27949.0
2023-09-26 11:10:00,46.11,46.19,46.09,46.12,42488.0,45.859,45.9385,45.8391,45.8689,42488.0
2023-09-26 11:20:00,46.12,46.14,45.99,46.01,22184.0,45.8689,45.8888,45.7396,45.7595,22184.0
2023-09-26 11:30:00,46.02,46.09,45.99,46.08,17044.0,45.7694,45.8391,45.7396,45.8291,17044.0
2023-09-26 11:40:00,46.07,46.07,46.0,46.03,24575.0,45.8192,45.8192,45.7495,45.7794,24575.0
2023-09-26 11:50:00,46.03,46.05,46.0,46.04,38821.0,45.7794,45.7993,45.7495,45.7893,38821.0
2023-09-26 12:00:00,46.05,46.06,46.01,46.05,18019.0,45.7993,45.8092,45.7595,45.7993,18019.0
2023-09-26 12:10:00,46.05,46.06,46.01,46.05,10744.0,45.7993,45.8092,45.7595,45.7993,10744.0
2023-09-26 12:20:00,46.03,46.11,46.02,46.11,15839.0,45.7794,45.859,45.7694,45.859,15839.0
2023-09-26 12:30:00,46.11,46.18,46.08,46.18,18818.0,45.859,45.9286,45.8291,45.9286,18818.0
2023-09-26 12:40:00,46.18,46.22,46.13,46.15,37799.0,45.9286,45.9684,45.8788,45.8987,37799.0
2023-09-26 12:50:00,46.15,46.24,46.14,46.21,16225.0,45.8987,45.9882,45.8888,45.9584,16225.0
2023-09-26 13:00:00,46.21,46.29,46.16,46.29,28397.0,45.9584,46.038,45.9087,46.038,28397.0
2023-09-26 13:10:00,46.29,46.3,46.23,46.24,19745.0,46.038,46.0479,45.9783,45.9882,19745.0
2023-09-26 13:20:00,46.24,46.26,46.17,46.19,19250.0,45.9882,46.0081,45.9186,45.9385,19250.0
2023-09-26 13:30:00,46.18,46.21,46.12,46.13,20894.0,45.9286,45.9584,45.8689,45.8788,20894.0
2023-09-26 13:40:00,46.12,46.13,46.06,46.08,18799.0,45.8689,45.8788,45.8092,45.8291,18799.0
2023-09-26 13:50:00,46.1,46.18,46.1,46.17,19422.0,45.849,45.9286,45.849,45.9186,19422.0
2023-09-26 14:00:00,46.16,46.18,46.09,46.09,16633.0,45.9087,45.9286,45.8391,45.8391,16633.0
2023-09-26 14:10:00,46.09,46.11,46.03,46.04,15610.0,45.8391,45.859,45.7794,45.7893,15610.0
2023-09-26 14:20:00,46.04,46.06,45.98,46.02,46229.0,45.7893,45.8092,45.7297,45.7694,46229.0
2023-09-26 14:30:00,46.01,46.08,45.98,46.01,28642.0,45.7595,45.8291,45.7297,45.7595,28642.0
2023-09-26 14:40:00,46.01,46.03,45.95,45.96,49495.0,45.7595,45.7794,45.6998,45.7098,49495.0
2023-09-26 14:50:00,45.97,45.98,45.89,45.95,78835.0,45.7197,45.7297,45.6401,45.6998,78835.0
2023-09-26 15:00:00,45.94,46.0,45.94,45.98,25172.0,45.6899,45.7495,45.6899,45.7297,25172.0
2023-09-26 15:10:00,45.98,46.0,45.87,45.89,27886.0,45.7297,45.7495,45.6203,45.6401,27886.0
2023-09-26 15:20:00,45.89,45.89,45.83,45.87,19994.0,45.6401,45.6401,45.5805,45.6203,19994.0
2023-09-26 15:30:00,45.88,45.89,45.8,45.83,29993.0,45.6302,45.6401,45.5506,45.5805,29993.0
2023-09-26 15:40:00,45.83,45.89,45.82,45.83,56276.0,45.5805,45.6401,45.5705,45.5805,56276.0
2023-09-26 15:50:00,45.83,45.85,45.75,45.81,187447.0,45.5805,45.6004,45.5009,45.5606,187447.0
2023-09-27 09:30:00,46.13,46.4,46.04,46.22,39491.0,45.8788,46.1474,45.7893,45.9684,39491.0
2023-09-27 09:40:00,46.22,46.22,45.87,46.1,14831.0,45.9684,45.9684,45.6203,45.849,14831.0
2023-09-27 09:50:00,46.13,46.22,46.12,46.22,12063.0,45.8788,45.9684,45.8689,45.9684,12063.0
2023-09-27 10:00:00,46.24,46.24,46.09,46.19,19975.0,45.9882,45.9882,45.8391,45.9385,19975.0
2023-09-27 10:10:00,46.2,46.2,46.12,46.12,13458.0,45.9485,45.9485,45.8689,45.8689,13458.0
2023-09-27 10:20:00,46.13,46.24,46.12,46.19,25466.0,45.8788,45.9882,45.8689,45.9385,25466.0
2023-09-27 10:30:00,46.21,46.22,46.12,46.17,19534.0,45.9584,45.9684,45.8689,45.9186,19534.0
2023-09-27 10:40:00,46.17,46.25,46.16,46.21,18646.0,45.9186,45.9982,45.9087,45.9584,18646.0
2023-09-27 10:50:00,46.2,46.2,45.95,46.03,15324.0,45.9485,45.9485,45.6998,45.7794,15324.0
2023-09-27 11:00:00,46.04,46.2,46.03,46.2,15044.0,45.7893,45.9485,45.7794,45.9485,15044.0
2023-09-27 11:10:00,46.19,46.19,46.12,46.18,20536.0,45.9385,45.9385,45.8689,45.9286,20536.0
2023-09-27 11:20:00,46.17,46.2,46.13,46.2,19805.0,45.9186,45.9485,45.8788,45.9485,19805.0
2023-09-27 11:30:00,46.2,46.28,46.19,46.2,14708.0,45.9485,46.028,45.9385,45.9485,14708.0
2023-09-27 11:40:00,46.2,46.23,46.09,46.13,10368.0,45.9485,45.9783,45.8391,45.8788,10368.0
2023-09-27 11:50:00,46.13,46.17,46.09,46.1,19746.0,45.8788,45.9186,45.8391,45.849,19746.0
2023-09-27 12:00:00,46.11,46.14,45.99,46.02,23405.0,45.859,45.8888,45.7396,45.7694,23405.0
2023-09-27 12:10:00,46.01,46.06,46.0,46.01,19064.0,45.7595,45.8092,45.7495,45.7595,19064.0
2023-09-27 12:20:00,46.02,46.02,45.93,45.94,12980.0,45.7694,45.7694,45.6799,45.6899,12980.0
2023-09-27 12:30:00,45.95,46.01,45.9,45.95,21195.0,45.6998,45.7595,45.6501,45.6998,21195.0
2023-09-27 12:40:00,45.96,46.02,45.96,45.98,12767.0,45.7098,45.7694,45.7098,45.7297,12767.0
2023-09-27 12:50:00,45.98,46.01,45.93,46.0,18109.0,45.7297,45.7595,45.6799,45.7495,18109.0
2023-09-27 13:00:00,46.0,46.04,46.0,46.04,39587.0,45.7495,45.7893,45.7495,45.7893,39587.0
2023-09-27 13:10:00,46.04,46.04,45.88,45.91,36658.0,45.7893,45.7893,45.6302,45.66,36658.0
2023-09-27 13:20:00,45.9,45.9,45.79,45.8,23037.0,45.6501,45.6501,45.5407,45.5506,23037.0
2023-09-27 13:30:00,45.8,45.85,45.79,45.83,22508.0,45.5506,45.6004,45.5407,45.5805,22508.0
2023-09-27 13:40:00,45.83,45.91,45.79,45.9,26170.0,45.5805,45.66,45.5407,45.6501,26170.0
2023-09-27 13:50:00,45.92,45.96,45.9,45.93,19566.0,45.67,45.7098,45.6501,45.6799,19566.0
2023-09-27 14:00:00,45.92,45.94,45.87,45.9,23758.0,45.67,45.6899,45.6203,45.6501,23758.0
2023-09-27 14:10:00,45.9,45.94,45.88,45.93,24828.0,45.6501,45.6899,45.6302,45.6799,24828.0
2023-09-27 14:20:00,45.94,46.0,45.91,45.98,25347.0,45.6899,45.7495,45.66,45.7297,25347.0
2023-09-27 14:30:00,45.98,46.04,45.96,46.04,48293.0,45.7297,45.7893,45.7098,45.7893,48293.0
2023-09-27 14:40:00,46.05,46.11,46.01,46.03,23114.0,45.7993,45.859,45.7595,45.7794,23114.0
2023-09-27 14:50:00,46.02,46.11,46.01,46.08,28209.0,45.7694,45.859,45.7595,45.8291,28209.0
2023-09-27 15:00:00,46.08,46.29,46.06,46.2,38854.0,45.8291,46.038,45.8092,45.9485,38854.0
2023-09-27 15:10:00,46.2,46.29,46.19,46.2,21343.0,45.9485,46.038,45.9385,45.9485,21343.0
2023-09-27 15:20:00,46.2,46.27,46.19,46.23,34037.0,45.9485,46.0181,45.9385,45.9783,34037.0
2023-09-27 15:30:00,46.22,46.24,46.12,46.15,27558.0,45.9684,45.9882,45.8689,45.8987,27558.0
2023-09-27 15:40:00,46.15,46.16,46.04,46.08,44257.0,45.8987,45.9087,45.7893,45.8291,44257.0
2023-09-27 15:50:00,46.08,46.15,46.04,46.09,173047.0,45.8291,45.8987,45.7893,45.8391,173047.0
2023-09-28 09:30:00,46.32,46.63,46.15,46.63,35913.0,46.0678,46.3761,45.8987,46.3761,35913.0
2023-09-28 09:40:00,46.66,46.66,46.4,46.61,20744.0,46.406,46.406,46.1474,46.3562,20744.0
2023-09-28 09:50:00,46.62,46.92,46.62,46.9,27807.0,46.3662,46.6645,46.3662,46.6446,27807.0
2023-09-28 10:00:00,46.93,47.04,46.75,46.76,43479.0,46.6745,46.7839,46.4955,46.5054,43479.0
2023-09-28 10:10:00,46.74,46.77,46.61,46.72,21374.0,46.4855,46.5154,46.3562,46.4656,21374.0
2023-09-28 10:20:00,46.75,46.79,46.68,46.74,13577.0,46.4955,46.5352,46.4258,46.4855,13577.0
2023-09-28 10:30:00,46.73,46.99,46.71,46.98,75362.0,46.4756,46.7342,46.4557,46.7242,75362.0
2023-09-28 10:40:00,46.99,47.07,46.95,47.0,41074.0,46.7342,46.8137,46.6944,46.7441,41074.0
2023-09-28 10:50:00,47.01,47.15,47.01,47.13,26577.0,46.7541,46.8933,46.7541,46.8734,26577.0
2023-09-28 11:00:00,47.13,47.2,47.01,47.16,39616.0,46.8734,46.943,46.7541,46.9032,39616.0
2023-09-28 11:10:00,47.16,47.17,47.06,47.08,36469.0,46.9032,46.9132,46.8038,46.8237,36469.0
2023-09-28 11:20:00,47.09,47.19,47.04,47.19,26705.0,46.8336,46.9331,46.7839,46.9331,26705.0
2023-09-28 11:30:00,47.19,47.21,47.09,47.15,32170.0,46.9331,46.953,46.8336,46.8933,32170.0
2023-09-28 11:40:00,47.14,47.27,47.13,47.15,47965.0,46.8833,47.0126,46.8734,46.8933,47965.0
2023-09-28 11:50:00,47.14,47.16,47.06,47.06,19763.0,46.8833,46.9032,46.8038,46.8038,19763.0
2023-09-28 12:00:00,47.06,47.07,46.97,47.01,19504.0,46.8038,46.8137,46.7143,46.7541,19504.0
2023-09-28 12:10:00,47.0,47.0,46.94,46.99,14423.0,46.7441,46.7441,46.6844,46.7342,14423.0
2023-09-28 12:20:00,47.0,47.1,46.97,47.08,16519.0,46.7441,46.8436,46.7143,46.8237,16519.0
2023-09-28 12:30:00,47.08,47.09,47.02,47.03,9891.0,46.8237,46.8336,46.764,46.7739,9891.0
2023-09-28 12:40:00,47.0,47.05,46.92,46.93,11952.0,46.7441,46.7938,46.6645,46.6745,11952.0
2023-09-28 12:50:00,46.92,46.93,46.85,46.91,14244.0,46.6645,46.6745,46.5949,46.6546,14244.0
2023-09-28 13:00:00,46.9,46.92,46.8,46.85,20755.0,46.6446,46.6645,46.5452,46.5949,20755.0
2023-09-28 13:10:00,46.84,46.84,46.73,46.77,27671.0,46.585,46.585,46.4756,46.5154,27671.0
2023-09-28 13:20:00,46.77,46.82,46.73,46.74,12657.0,46.5154,46.5651,46.4756,46.4855,12657.0
2023-09-28 13:30:00,46.74,46.76,46.67,46.71,20465.0,46.4855,46.5054,46.4159,46.4557,20465.0
2023-09-28 13:40:00,46.72,46.72,46.62,46.7,14992.0,46.4656,46.4656,46.3662,46.4457,14992.0
2023-09-28 13:50:00,46.68,46.7,46.62,46.64,11795.0,46.4258,46.4457,46.3662,46.3861,11795.0
2023-09-28 14:00:00,46.64,46.67,46.62,46.66,15757.0,46.3861,46.4159,46.3662,46.406,15757.0
2023-09-28 14:10:00,46.66,46.74,46.64,46.72,19206.0,46.406,46.4855,46.3861,46.4656,19206.0
2023-09-28 14:20:00,46.71,46.73,46.67,46.7,17865.0,46.4557,46.4756,46.4159,46.4457,17865.0
2023-09-28 14:30:00,46.69,46.69,46.51,46.57,21657.0,46.4358,46.4358,46.2568,46.3164,21657.0
2023-09-28 14:40:00,46.55,46.65,46.55,46.59,17963.0,46.2966,46.396,46.2966,46.3363,17963.0
2023-09-28 14:50:00,46.59,46.66,46.58,46.66,13712.0,46.3363,46.406,46.3264,46.406,13712.0
2023-09-28 15:00:00,46.66,46.69,46.64,46.69,16878.0,46.406,46.4358,46.3861,46.4358,16878.0
2023-09-28 15:10:00,46.7,46.78,46.69,46.76,19061.0,46.4457,46.5253,46.4358,46.5054,19061.0
2023-09-28 15:20:00,46.77,46.84,46.76,46.8,18500.0,46.5154,46.585,46.5054,46.5452,18500.0
2023-09-28 15:30:00,46.8,46.81,46.56,46.56,38484.0,46.5452,46.5551,46.3065,46.3065,38484.0
2023-09-28 15:40:00,46.55,46.62,46.54,46.57,51171.0,46.2966,46.3662,46.2866,46.3164,51171.0
2023-09-28 15:50:00,46.56,46.56,46.41,46.47,218184.0,46.3065,46.3065,46.1573,46.217,218184.0
2023-09-29 09:30:00,46.85,47.13,46.81,46.95,59206.0,46.5949,46.8734,46.5551,46.6944,59206.0
2023-09-29 09:40:00,46.95,46.95,46.63,46.69,20424.0,46.6944,46.6944,46.3761,46.4358,20424.0
2023-09-29 09:50:00,46.71,46.77,46.66,46.71,13980.0,46.4557,46.5154,46.406,46.4557,13980.0
2023-09-29 10:00:00,46.7,46.71,46.51,46.55,21870.0,46.4457,46.4557,46.2568,46.2966,21870.0
2023-09-29 10:10:00,46.54,46.54,46.45,46.51,16316.0,46.2866,46.2866,46.1971,46.2568,16316.0
2023-09-29 10:20:00,46.51,46.55,46.47,46.52,14488.0,46.2568,46.2966,46.217,46.2667,14488.0
2023-09-29 10:30:00,46.52,46.58,46.49,46.55,10141.0,46.2667,46.3264,46.2369,46.2966,10141.0
2023-09-29 10:40:00,46.54,46.55,46.49,46.51,11993.0,46.2866,46.2966,46.2369,46.2568,11993.0
2023-09-29 10:50:00,46.51,46.57,46.49,46.49,12471.0,46.2568,46.3164,46.2369,46.2369,12471.0
2023-09-29 11:00:00,46.5,46.5,46.36,46.46,20665.0,46.2468,46.2468,46.1076,46.207,20665.0
2023-09-29 11:10:00,46.46,46.53,46.46,46.49,24345.0,46.207,46.2767,46.207,46.2369,24345.0
2023-09-29 11:20:00,46.48,46.58,46.39,46.39,10361.0,46.2269,46.3264,46.1374,46.1374,10361.0
2023-09-29 11:30:00,46.39,46.44,46.31,46.36,13091.0,46.1374,46.1872,46.0579,46.1076,13091.0
2023-09-29 11:40:00,46.36,46.4,46.3,46.3,18706.0,46.1076,46.1474,46.0479,46.0479,18706.0
2023-09-29 11:50:00,46.31,46.35,46.29,46.34,12592.0,46.0579,46.0976,46.038,46.0877,12592.0
2023-09-29 12:00:00,46.34,46.44,46.27,46.38,39482.0,46.0877,46.1872,46.0181,46.1275,39482.0
2023-09-29 12:10:00,46.38,46.38,46.29,46.38,14478.0,46.1275,46.1275,46.038,46.1275,14478.0
2023-09-29 12:20:00,46.37,46.41,46.35,46.37,14261.0,46.1175,46.1573,46.0976,46.1175,14261.0
2023-09-29 12:30:00,46.36,46.38,46.3,46.32,15952.0,46.1076,46.1275,46.0479,46.0678,15952.0
2023-09-29 12:40:00,46.31,46.34,46.25,46.27,13148.0,46.0579,46.0877,45.9982,46.0181,13148.0
2023-09-29 12:50:00,46.29,46.29,46.22,46.29,7342.0,46.038,46.038,45.9684,46.038,7342.0
2023-09-29 13:00:00,46.28,46.28,46.18,46.21,18051.0,46.028,46.028,45.9286,45.9584,18051.0
2023-09-29 13:10:00,46.2,46.2,46.14,46.17,24443.0,45.9485,45.9485,45.8888,45.9186,24443.0
2023-09-29 13:20:00,46.17,46.28,46.17,46.26,8384.0,45.9186,46.028,45.9186,46.0081,8384.0
2023-09-29 13:30:00,46.27,46.27,46.19,46.23,12925.0,46.0181,46.0181,45.9385,45.9783,12925.0
2023-09-29 13:40:00,46.23,46.28,46.17,46.18,9058.0,45.9783,46.028,45.9186,45.9286,9058.0
2023-09-29 13:50:00,46.19,46.27,46.17,46.2,17723.0,45.9385,46.0181,45.9186,45.9485,17723.0
2023-09-29 14:00:00,46.2,46.24,46.15,46.18,20908.0,45.9485,45.9882,45.8987,45.9286,20908.0
2023-09-29 14:10:00,46.18,46.23,46.16,46.17,13625.0,45.9286,45.9783,45.9087,45.9186,13625.0
2023-09-29 14:20:00,46.17,46.2,46.08,46.08,99475.0,45.9186,45.9485,45.8291,45.8291,99475.0
2023-09-29 14:30:00,46.08,46.14,46.05,46.14,25461.0,45.8291,45.8888,45.7993,45.8888,25461.0
2023-09-29 14:40:00,46.14,46.19,46.13,46.16,21474.0,45.8888,45.9385,45.8788,45.9087,21474.0
2023-09-29 14:50:00,46.14,46.26,46.1,46.26,24770.0,45.8888,46.0081,45.849,46.0081,24770.0
2023-09-29 15:00:00,46.28,46.32,46.18,46.22,22001.0,46.028,46.0678,45.9286,45.9684,22001.0
2023-09-29 15:10:00,46.21,46.32,46.19,46.29,14911.0,45.9584,46.0678,45.9385,46.038,14911.0
2023-09-29 15:20:00,46.29,46.29,46.17,46.23,20192.0,46.038,46.038,45.9186,45.9783,20192.0
2023-09-29 15:30:00,46.22,46.24,46.11,46.14,27554.0,45.9684,45.9882,45.859,45.8888,27554.0
2023-09-29 15:40:00,46.13,46.26,46.06,46.25,66240.0,45.8788,46.0081,45.8092,45.9982,66240.0
2023-09-29 15:50:00,46.25,46.35,46.16,46.24,277179.0,45.9982,46.0976,45.9087,45.9882,277179.0
2023-10-02 09:30:00,45.95,46.16,45.8,46.1,31605.0,45.6998,45.9087,45.5506,45.849,31605.0
2023-10-02 09:40:00,46.1,46.11,45.92,45.95,22251.0,45.849,45.859,45.67,45.6998,22251.0
2023-10-02 09:50:00,45.95,45.99,45.84,45.9,17068.0,45.6998,45.7396,45.5904,45.6501,17068.0
2023-10-02 10:00:00,45.87,45.99,45.86,45.92,20778.0,45.6203,45.7396,45.6103,45.67,20778.0
2023-10-02 10:10:00,45.88,45.97,45.83,45.96,18949.0,45.6302,45.7197,45.5805,45.7098,18949.0
2023-10-02 10:20:00,45.96,46.0,45.82,45.84,14453.0,45.7098,45.7495,45.5705,45.5904,14453.0
2023-10-02 10:30:00,45.84,45.91,45.79,45.88,22075.0,45.5904,45.66,45.5407,45.6302,22075.0
2023-10-02 10:40:00,45.89,46.02,45.8,45.87,37019.0,45.6401,45.7694,45.5506,45.6203,37019.0
2023-10-02 10:50:00,45.85,45.99,45.85,45.98,18907.0,45.6004,45.7396,45.6004,45.7297,18907.0
2023-10-02 11:00:00,45.98,46.1,45.97,46.0,12852.0,45.7297,45.849,45.7197,45.7495,12852.0
2023-10-02 11:10:00,46.0,46.08,45.98,46.04,14276.0,45.7495,45.8291,45.7297,45.7893,14276.0
2023-10-02 11:20:00,46.05,46.18,46.02,46.17,15863.0,45.7993,45.9286,45.7694,45.9186,15863.0
2023-10-02 11:30:00,46.17,46.23,46.01,46.03,26441.0,45.9186,45.9783,45.7595,45.7794,26441.0
2023-10-02 11:40:00,46.02,46.02,45.86,45.88,23246.0,45.7694,45.7694,45.6103,45.6302,23246.0
2023-10-02 11:50:00,45.88,45.91,45.71,45.71,30989.0,45.6302,45.66,45.4611,45.4611,30989.0
2023-10-02 12:00:00,45.71,45.72,45.56,45.56,28967.0,45.4611,45.4711,45.3119,45.3119,28967.0
2023-10-02 12:10:00,45.56,45.64,45.54,45.58,25363.0,45.3119,45.3915,45.2921,45.3318,25363.0
2023-10-02 12:20:00,45.56,45.67,45.51,45.62,15682.0,45.3119,45.4213,45.2622,45.3716,15682.0
2023-10-02 12:30:00,45.61,45.65,45.54,45.57,12536.0,45.3617,45.4015,45.2921,45.3219,12536.0
2023-10-02 12:40:00,45.55,45.56,45.38,45.39,11545.0,45.302,45.3119,45.1329,45.1429,11545.0
2023-10-02 12:50:00,45.4,45.42,45.36,45.4,11126.0,45.1528,45.1727,45.113,45.1528,11126.0
2023-10-02 13:00:00,45.4,45.44,45.33,45.37,13156.0,45.1528,45.1926,45.0832,45.123,13156.0
2023-10-02 13:10:00,45.37,45.51,45.35,45.5,15084.0,45.123,45.2622,45.1031,45.2523,15084.0
2023-10-02 13:20:00,45.52,45.57,45.49,45.52,10170.0,45.2722,45.3219,45.2423,45.2722,10170.0
2023-10-02 13:30:00,45.53,45.57,45.49,45.52,10647.0,45.2821,45.3219,45.2423,45.2722,10647.0
2023-10-02 13:40:00,45.52,45.61,45.52,45.54,13013.0,45.2722,45.3617,45.2722,45.2921,13013.0
2023-10-02 13:50:00,45.53,45.58,45.5,45.52,7650.0,45.2821,45.3318,45.2523,45.2722,7650.0
2023-10-02 14:00:00,45.52,45.55,45.45,45.47,13039.0,45.2722,45.302,45.2025,45.2224,13039.0
2023-10-02 14:10:00,45.48,45.61,45.48,45.49,16718.0,45.2324,45.3617,45.2324,45.2423,16718.0
2023-10-02 14:20:00,45.49,45.49,45.4,45.41,7791.0,45.2423,45.2423,45.1528,45.1628,7791.0
2023-10-02 14:30:00,45.42,45.49,45.41,45.42,11890.0,45.1727,45.2423,45.1628,45.1727,11890.0
2023-10-02 14:40:00,45.4,45.46,45.39,45.45,13261.0,45.1528,45.2125,45.1429,45.2025,13261.0
2023-10-02 14:50:00,45.45,45.48,45.38,45.39,13105.0,45.2025,45.2324,45.1329,45.1429,13105.0
2023-10-02 15:00:00,45.39,45.4,45.31,45.36,16217.0,45.1429,45.1528,45.0633,45.113,16217.0
2023-10-02 15:10:00,45.36,45.4,45.3,45.37,20128.0,45.113,45.1528,45.0534,45.123,20128.0
2023-10-02 15:20:00,45.37,45.44,45.36,45.39,36815.0,45.123,45.1926,45.113,45.1429,36815.0
2023-10-02 15:30:00,45.39,45.4,45.31,45.34,58495.0,45.1429,45.1528,45.0633,45.0931,58495.0
2023-10-02 15:40:00,45.34,45.39,45.31,45.36,104503.0,45.0931,45.1429,45.0633,45.113,104503.0
2023-10-02 15:50:00,45.35,45.45,45.31,45.42,202648.0,45.1031,45.2025,45.0633,45.1727,202648.0
2023-10-03 09:30:00,45.16,45.33,45.05,45.25,62705.0,44.9141,45.0832,44.8047,45.0036,62705.0
2023-10-03 09:40:00,45.24,45.48,45.18,45.47,37913.0,44.9937,45.2324,44.934,45.2224,37913.0
2023-10-03 09:50:00,45.45,45.51,45.41,45.44,23755.0,45.2025,45.2622,45.1628,45.1926,23755.0
2023-10-03 10:00:00,45.41,45.49,45.31,45.35,33467.0,45.1628,45.2423,45.0633,45.1031,33467.0
2023-10-03 10:10:00,45.37,45.55,45.27,45.49,95765.0,45.123,45.302,45.0235,45.2423,95765.0
2023-10-03 10:20:00,45.49,45.59,45.47,45.5,36606.0,45.2423,45.3418,45.2224,45.2523,36606.0
2023-10-03 10:30:00,45.48,45.57,45.45,45.48,51966.0,45.2324,45.3219,45.2025,45.2324,51966.0
2023-10-03 10:40:00,45.48,45.58,45.42,45.45,38461.0,45.2324,45.3318,45.1727,45.2025,38461.0
2023-10-03 10:50:00,45.45,45.55,45.42,45.49,27627.0,45.2025,45.302,45.1727,45.2423,27627.0
2023-10-03 11:00:00,45.49,45.49,45.37,45.47,18665.0,45.2423,45.2423,45.123,45.2224,18665.0
2023-10-03 11:10:00,45.45,45.5,45.38,45.49,24965.0,45.2025,45.2523,45.1329,45.2423,24965.0
2023-10-03 11:20:00,45.48,45.52,45.34,45.4,22887.0,45.2324,45.2722,45.0931,45.1528,22887.0
2023-10-03 11:30:00,45.38,45.4,45.31,45.31,17072.0,45.1329,45.1528,45.0633,45.0633,17072.0
2023-10-03 11:40:00,45.31,45.33,45.22,45.23,46997.0,45.0633,45.0832,44.9738,44.9837,46997.0
2023-10-03 11:50:00,45.23,45.29,45.16,45.29,45063.0,44.9837,45.0434,44.9141,45.0434,45063.0
2023-10-03 12:00:00,45.29,45.47,45.29,45.38,17093.0,45.0434,45.2224,45.0434,45.1329,17093.0
2023-10-03 12:10:00,45.37,45.46,45.35,45.46,12343.0,45.123,45.2125,45.1031,45.2125,12343.0
2023-10-03 12:20:00,45.47,45.52,45.42,45.52,23232.0,45.2224,45.2722,45.1727,45.2722,23232.0
2023-10-03 12:30:00,45.53,45.56,45.47,45.49,14555.0,45.2821,45.3119,45.2224,45.2423,14555.0
2023-10-03 12:40:00,45.49,45.69,45.49,45.69,50279.0,45.2423,45.4412,45.2423,45.4412,50279.0
2023-10-03 12:50:00,45.68,45.69,45.61,45.64,32807.0,45.4313,45.4412,45.3617,45.3915,32807.0
2023-10-03 13:00:00,45.65,45.75,45.64,45.66,12033.0,45.4015,45.5009,45.3915,45.4114,12033.0
2023-10-03 13:10:00,45.65,45.68,45.62,45.64,12294.0,45.4015,45.4313,45.3716,45.3915,12294.0
2023-10-03 13:20:00,45.64,45.73,45.62,45.73,43476.0,45.3915,45.481,45.3716,45.481,43476.0
2023-10-03 13:30:00,45.73,45.74,45.58,45.59,19737.0,45.481,45.491,45.3318,45.3418,19737.0
2023-10-03 13:40:00,45.6,45.62,45.52,45.53,11246.0,45.3517,45.3716,45.2722,45.2821,11246.0
2023-10-03 13:50:00,45.53,45.54,45.42,45.45,12396.0,45.2821,45.2921,45.1727,45.2025,12396.0
2023-10-03 14:00:00,45.45,45.47,45.32,45.34,12651.0,45.2025,45.2224,45.0733,45.0931,12651.0
2023-10-03 14:10:00,45.35,45.41,45.32,45.36,18492.0,45.1031,45.1628,45.0733,45.113,18492.0
2023-10-03 14:20:00,45.36,45.42,45.33,45.41,16214.0,45.113,45.1727,45.0832,45.1628,16214.0
2023-10-03 14:30:00,45.41,45.48,45.41,45.48,10952.0,45.1628,45.2324,45.1628,45.2324,10952.0
2023-10-03 14:40:00,45.51,45.56,45.49,45.54,13412.0,45.2622,45.3119,45.2423,45.2921,13412.0
2023-10-03 14:50:00,45.55,45.57,45.52,45.53,19164.0,45.302,45.3219,45.2722,45.2821,19164.0
2023-10-03 15:00:00,45.54,45.57,45.46,45.52,16354.0,45.2921,45.3219,45.2125,45.2722,16354.0
2023-10-03 15:10:00,45.5,45.57,45.48,45.53,17017.0,45.2523,45.3219,45.2324,45.2821,17017.0
2023-10-03 15:20:00,45.54,45.6,45.52,45.55,25537.0,45.2921,45.3517,45.2722,45.302,25537.0
2023-10-03 15:30:00,45.56,45.58,45.49,45.56,30848.0,45.3119,45.3318,45.2423,45.3119,30848.0
2023-10-03 15:40:00,45.56,45.69,45.56,45.62,51202.0,45.3119,45.4412,45.3119,45.3716,51202.0
2023-10-03 15:50:00,45.61,45.62,45.47,45.54,293871.0,45.3617,45.3716,45.2224,45.2921,293871.0
2023-10-04 09:30:00,45.31,45.63,45.29,45.61,34447.0,45.0633,45.3816,45.0434,45.3617,34447.0
2023-10-04 09:40:00,45.58,45.62,45.5,45.52,42280.0,45.3318,45.3716,45.2523,45.2722,42280.0
2023-10-04 09:50:00,45.53,45.61,45.51,45.56,28425.0,45.2821,45.3617,45.2622,45.3119,28425.0
2023-10-04 10:00:00,45.55,45.56,45.31,45.42,36704.0,45.302,45.3119,45.0633,45.1727,36704.0
2023-10-04 10:10:00,45.44,45.47,45.37,45.39,54618.0,45.1926,45.2224,45.123,45.1429,54618.0
2023-10-04 10:20:00,45.4,45.4,45.28,45.29,71869.0,45.1528,45.1528,45.0335,45.0434,71869.0
2023-10-04 10:30:00,45.28,45.39,45.26,45.36,22620.0,45.0335,45.1429,45.0136,45.113,22620.0
2023-10-04 10:40:00,45.33,45.35,45.18,45.18,30631.0,45.0832,45.1031,44.934,44.934,30631.0
2023-10-04 10:50:00,45.2,45.24,45.15,45.2,20382.0,44.9539,44.9937,44.9042,44.9539,20382.0
2023-10-04 11:00:00,45.2,45.27,45.15,45.24,15008.0,44.9539,45.0235,44.9042,44.9937,15008.0
2023-10-04 11:10:00,45.25,45.39,45.25,45.39,60393.0,45.0036,45.1429,45.0036,45.1429,60393.0
2023-10-04 11:20:00,45.39,45.52,45.33,45.52,86023.0,45.1429,45.2722,45.0832,45.2722,86023.0
2023-10-04 11:30:00,45.51,45.57,45.47,45.55,24187.0,45.2622,45.3219,45.2224,45.302,24187.0
2023-10-04 11:40:00,45.54,45.67,45.48,45.64,16422.0,45.2921,45.4213,45.2324,45.3915,16422.0
2023-10-04 11:50:00,45.63,45.84,45.6,45.84,18134.0,45.3816,45.5904,45.3517,45.5904,18134.0
2023-10-04 12:00:00,45.84,45.85,45.74,45.78,19966.0,45.5904,45.6004,45.491,45.5307,19966.0
2023-10-04 12:10:00,45.79,45.96,45.79,45.94,40173.0,45.5407,45.7098,45.5407,45.6899,40173.0
2023-10-04 12:20:00,45.95,45.98,45.85,45.87,22048.0,45.6998,45.7297,45.6004,45.6203,22048.0
2023-10-04 12:30:00,45.88,45.94,45.84,45.86,20569.0,45.6302,45.6899,45.5904,45.6103,20569.0
2023-10-04 12:40:00,45.86,45.91,45.84,45.84,13693.0,45.6103,45.66,45.5904,45.5904,13693.0
2023-10-04 12:50:00,45.84,45.85,45.76,45.8,13433.0,45.5904,45.6004,45.5109,45.5506,13433.0
2023-10-04 13:00:00,45.79,45.81,45.7,45.76,12882.0,45.5407,45.5606,45.4512,45.5109,12882.0
2023-10-04 13:10:00,45.76,45.76,45.68,45.68,21227.0,45.5109,45.5109,45.4313,45.4313,21227.0
2023-10-04 13:20:00,45.69,45.74,45.66,45.66,16900.0,45.4412,45.491,45.4114,45.4114,16900.0
2023-10-04 13:30:00,45.66,45.7,45.63,45.66,16618.0,45.4114,45.4512,45.3816,45.4114,16618.0
2023-10-04 13:40:00,45.66,45.68,45.63,45.66,17903.0,45.4114,45.4313,45.3816,45.4114,17903.0
2023-10-04 13:50:00,45.65,45.66,45.55,45.55,23423.0,45.4015,45.4114,45.302,45.302,23423.0
2023-10-04 14:00:00,45.54,45.55,45.46,45.47,14891.0,45.2921,45.302,45.2125,45.2224,14891.0
2023-10-04 14:10:00,45.47,45.55,45.46,45.55,26688.0,45.2224,45.302,45.2125,45.302,26688.0
2023-10-04 14:20:00,45.55,45.55,45.41,45.47,22334.0,45.302,45.302,45.1628,45.2224,22334.0
2023-10-04 14:30:00,45.47,45.52,45.45,45.51,19298.0,45.2224,45.2722,45.2025,45.2622,19298.0
2023-10-04 14:40:00,45.52,45.56,45.5,45.53,17255.0,45.2722,45.3119,45.2523,45.2821,17255.0
2023-10-04 14:50:00,45.53,45.57,45.52,45.56,17650.0,45.2821,45.3219,45.2722,45.3119,17650.0
2023-10-04 15:00:00,45.57,45.62,45.53,45.6,30852.0,45.3219,45.3716,45.2821,45.3517,30852.0
2023-10-04 15:10:00,45.59,45.75,45.59,45.71,37720.0,45.3418,45.5009,45.3418,45.4611,37720.0
2023-10-04 15:20:00,45.7,45.8,45.69,45.76,46591.0,45.4512,45.5506,45.4412,45.5109,46591.0
2023-10-04 15:30:00,45.77,45.85,45.76,45.83,83700.0,45.5208,45.6004,45.5109,45.5805,83700.0
2023-10-04 15:40:00,45.84,45.89,45.8,45.8,143488.0,45.5904,45.6401,45.5506,45.5506,143488.0
2023-10-04 15:50:00,45.8,45.86,45.69,45.72,397346.0,45.5506,45.6103,45.4412,45.4711,397346.0
2023-10-05 09:30:00,45.51,45.92,45.51,45.72,32370.0,45.2622,45.67,45.2622,45.4711,32370.0
2023-10-05 09:40:00,45.7,45.77,45.63,45.77,28307.0,45.4512,45.5208,45.3816,45.5208,28307.0
2023-10-05 09:50:00,45.8,45.89,45.74,45.89,16895.0,45.5506,45.6401,45.491,45.6401,16895.0
2023-10-05 10:00:00,45.9,45.91,45.67,45.89,61674.0,45.6501,45.66,45.4213,45.6401,61674.0
2023-10-05 10:10:00,45.89,46.07,45.83,46.05,27051.0,45.6401,45.8192,45.5805,45.7993,27051.0
2023-10-05 10:20:00,46.05,46.12,45.96,46.12,63116.0,45.7993,45.8689,45.7098,45.8689,63116.0
2023-10-05 10:30:00,46.1,46.19,46.04,46.1,123185.0,45.849,45.9385,45.7893,45.849,123185.0
2023-10-05 10:40:00,46.09,46.13,46.02,46.1,77009.0,45.8391,45.8788,45.7694,45.849,77009.0
2023-10-05 10:50:00,46.08,46.16,46.05,46.13,34090.0,45.8291,45.9087,45.7993,45.8788,34090.0
2023-10-05 11:00:00,46.14,46.14,45.99,46.0,18430.0,45.8888,45.8888,45.7396,45.7495,18430.0
2023-10-05 11:10:00,46.01,46.06,45.91,45.91,26179.0,45.7595,45.8092,45.66,45.66,26179.0
2023-10-05 11:20:00,45.91,46.05,45.86,46.04,17688.0,45.66,45.7993,45.6103,45.7893,17688.0
2023-10-05 11:30:00,46.04,46.11,46.0,46.08,22514.0,45.7893,45.859,45.7495,45.8291,22514.0
2023-10-05 11:40:00,46.08,46.1,45.98,46.0,22495.0,45.8291,45.849,45.7297,45.7495,22495.0
2023-10-05 11:50:00,45.99,46.03,45.94,45.99,22804.0,45.7396,45.7794,45.6899,45.7396,22804.0
2023-10-05 12:00:00,45.99,46.02,45.86,45.87,20762.0,45.7396,45.7694,45.6103,45.6203,20762.0
2023-10-05 12:10:00,45.87,45.94,45.87,45.91,19510.0,45.6203,45.6899,45.6203,45.66,19510.0
2023-10-05 12:20:00,45.93,45.99,45.9,45.97,12567.0,45.6799,45.7396,45.6501,45.7197,12567.0
2023-10-05 12:30:00,45.98,46.0,45.93,46.0,9342.0,45.7297,45.7495,45.6799,45.7495,9342.0
2023-10-05 12:40:00,46.0,46.0,45.85,45.85,11505.0,45.7495,45.7495,45.6004,45.6004,11505.0
2023-10-05 12:50:00,45.85,45.89,45.81,45.85,10764.0,45.6004,45.6401,45.5606,45.6004,10764.0
2023-10-05 13:00:00,45.84,45.85,45.72,45.73,8204.0,45.5904,45.6004,45.4711,45.481,8204.0
2023-10-05 13:10:00,45.73,45.83,45.73,45.81,15417.0,45.481,45.5805,45.481,45.5606,15417.0
2023-10-05 13:20:00,45.81,45.87,45.8,45.83,15257.0,45.5606,45.6203,45.5506,45.5805,15257.0
2023-10-05 13:30:00,45.84,45.96,45.79,45.93,33977.0,45.5904,45.7098,45.5407,45.6799,33977.0
2023-10-05 13:40:00,45.93,45.95,45.88,45.88,17695.0,45.6799,45.6998,45.6302,45.6302,17695.0
2023-10-05 13:50:00,45.88,45.9,45.8,45.83,16713.0,45.6302,45.6501,45.5506,45.5805,16713.0
2023-10-05 14:00:00,45.83,45.93,45.81,45.91,62441.0,45.5805,45.6799,45.5606,45.66,62441.0
2023-10-05 14:10:00,45.91,45.92,45.84,45.85,32929.0,45.66,45.67,45.5904,45.6004,32929.0
2023-10-05 14:20:00,45.84,45.85,45.78,45.8,19571.0,45.5904,45.6004,45.5307,45.5506,19571.0
2023-10-05 14:30:00,45.82,45.9,45.81,45.88,19950.0,45.5705,45.6501,45.5606,45.6302,19950.0
2023-10-05 14:40:00,45.89,45.92,45.82,45.87,31717.0,45.6401,45.67,45.5705,45.6203,31717.0
2023-10-05 14:50:00,45.87,45.91,45.83,45.91,21351.0,45.6203,45.66,45.5805,45.66,21351.0
2023-10-05 15:00:00,45.91,45.96,45.89,45.95,21467.0,45.66,45.7098,45.6401,45.6998,21467.0
2023-10-05 15:10:00,45.95,45.96,45.85,45.86,32162.0,45.6998,45.7098,45.6004,45.6103,32162.0
2023-10-05 15:20:00,45.86,45.89,45.8,45.87,36138.0,45.6103,45.6401,45.5506,45.6203,36138.0
2023-10-05 15:30:00,45.88,45.89,45.78,45.79,64118.0,45.6302,45.6401,45.5307,45.5407,64118.0
2023-10-05 15:40:00,45.79,45.79,45.64,45.69,92886.0,45.5407,45.5407,45.3915,45.4412,92886.0
2023-10-05 15:50:00,45.7,45.76,45.61,45.63,295184.0,45.4512,45.5109,45.3617,45.3816,295184.0
2023-10-06 09:30:00,45.49,45.8,45.49,45.58,36452.0,45.2423,45.5506,45.2423,45.3318,36452.0
2023-10-06 09:40:00,45.55,45.55,45.42,45.53,21852.0,45.302,45.302,45.1727,45.2821,21852.0
2023-10-06 09:50:00,45.51,45.51,45.31,45.41,54005.0,45.2622,45.2622,45.0633,45.1628,54005.0
2023-10-06 10:00:00,45.42,45.42,45.23,45.24,13019.0,45.1727,45.1727,44.9837,44.9937,13019.0
2023-10-06 10:10:00,45.23,45.34,45.2,45.26,15372.0,44.9837,45.0931,44.9539,45.0136,15372.0
2023-10-06 10:20:00,45.25,45.49,45.21,45.48,15986.0,45.0036,45.2423,44.9639,45.2324,15986.0
2023-10-06 10:30:00,45.47,45.63,45.47,45.63,40843.0,45.2224,45.3816,45.2224,45.3816,40843.0
2023-10-06 10:40:00,45.65,45.66,45.56,45.56,21743.0,45.4015,45.4114,45.3119,45.3119,21743.0
2023-10-06 10:50:00,45.56,45.56,45.45,45.52,24745.0,45.3119,45.3119,45.2025,45.2722,24745.0
2023-10-06 11:00:00,45.52,45.63,45.49,45.63,21880.0,45.2722,45.3816,45.2423,45.3816,21880.0
2023-10-06 11:10:00,45.64,45.75,45.63,45.68,23821.0,45.3915,45.5009,45.3816,45.4313,23821.0
2023-10-06 11:20:00,45.69,45.8,45.63,45.78,15464.0,45.4412,45.5506,45.3816,45.5307,15464.0
2023-10-06 11:30:00,45.8,45.95,45.8,45.94,12074.0,45.5506,45.6998,45.5506,45.6899,12074.0
2023-10-06 11:40:00,45.94,46.1,45.94,46.09,16086.0,45.6899,45.849,45.6899,45.8391,16086.0
2023-10-06 11:50:00,46.11,46.24,46.09,46.23,16626.0,45.859,45.9882,45.8391,45.9783,16626.0
2023-10-06 12:00:00,46.24,46.27,46.14,46.2,20172.0,45.9882,46.0181,45.8888,45.9485,20172.0
2023-10-06 12:10:00,46.16,46.23,46.12,46.21,32147.0,45.9087,45.9783,45.8689,45.9584,32147.0
2023-10-06 12:20:00,46.21,46.21,46.07,46.11,12906.0,45.9584,45.9584,45.8192,45.859,12906.0
2023-10-06 12:30:00,46.1,46.1,46.04,46.09,9455.0,45.849,45.849,45.7893,45.8391,9455.0
2023-10-06 12:40:00,46.09,46.19,46.09,46.18,12495.0,45.8391,45.9385,45.8391,45.9286,12495.0
2023-10-06 12:50:00,46.19,46.19,46.14,46.19,14144.0,45.9385,45.9385,45.8888,45.9385,14144.0
2023-10-06 13:00:00,46.19,46.21,46.1,46.14,11299.0,45.9385,45.9584,45.849,45.8888,11299.0
2023-10-06 13:10:00,46.13,46.18,46.11,46.18,20520.0,45.8788,45.9286,45.859,45.9286,20520.0
2023-10-06 13:20:00,46.16,46.36,46.15,46.32,45877.0,45.9087,46.1076,45.8987,46.0678,45877.0
2023-10-06 13:30:00,46.32,46.35,46.21,46.25,22606.0,46.0678,46.0976,45.9584,45.9982,22606.0
2023-10-06 13:40:00,46.25,46.29,46.18,46.22,26206.0,45.9982,46.038,45.9286,45.9684,26206.0
2023-10-06 13:50:00,46.21,46.21,46.13,46.2,19050.0,45.9584,45.9584,45.8788,45.9485,19050.0
2023-10-06 14:00:00,46.2,46.23,46.16,46.22,23377.0,45.9485,45.9783,45.9087,45.9684,23377.0
2023-10-06 14:10:00,46.23,46.24,46.17,46.23,16382.0,45.9783,45.9882,45.9186,45.9783,16382.0
2023-10-06 14:20:00,46.23,46.36,46.22,46.35,26080.0,45.9783,46.1076,45.9684,46.0976,26080.0
2023-10-06 14:30:00,46.35,46.4,46.33,46.4,16913.0,46.0976,46.1474,46.0778,46.1474,16913.0
2023-10-06 14:40:00,46.39,46.41,46.34,46.35,21608.0,46.1374,46.1573,46.0877,46.0976,21608.0
2023-10-06 14:50:00,46.35,46.36,46.27,46.28,20632.0,46.0976,46.1076,46.0181,46.028,20632.0
2023-10-06 15:00:00,46.29,46.29,46.22,46.23,42370.0,46.038,46.038,45.9684,45.9783,42370.0
2023-10-06 15:10:00,46.22,46.23,46.17,46.21,25197.0,45.9684,45.9783,45.9186,45.9584,25197.0
2023-10-06 15:20:00,46.21,46.24,46.18,46.24,25917.0,45.9584,45.9882,45.9286,45.9882,25917.0
2023-10-06 15:30:00,46.24,46.26,46.17,46.26,82005.0,45.9882,46.0081,45.9186,46.0081,82005.0
2023-10-06 15:40:00,46.26,46.27,46.1,46.11,76230.0,46.0081,46.0181,45.849,45.859,76230.0
2023-10-06 15:50:00,46.1,46.1,45.94,45.96,248580.0,45.849,45.849,45.6899,45.7098,248580.0
2023-10-09 09:30:00,46.54,46.61,46.1,46.16,42350.0,46.2866,46.3562,45.849,45.9087,42350.0
2023-10-09 09:40:00,46.2,46.2,45.92,45.97,48904.0,45.9485,45.9485,45.67,45.7197,48904.0
2023-10-09 09:50:00,45.95,46.02,45.89,45.94,46938.0,45.6998,45.7694,45.6401,45.6899,46938.0
2023-10-09 10:00:00,45.92,45.97,45.85,45.94,51359.0,45.67,45.7197,45.6004,45.6899,51359.0
2023-10-09 10:10:00,45.95,46.06,45.88,46.01,24071.0,45.6998,45.8092,45.6302,45.7595,24071.0
2023-10-09 10:20:00,46.0,46.11,45.97,46.02,25787.0,45.7495,45.859,45.7197,45.7694,25787.0
2023-10-09 10:30:00,46.03,46.08,45.99,46.03,21077.0,45.7794,45.8291,45.7396,45.7794,21077.0
2023-10-09 10:40:00,46.04,46.04,45.86,45.87,34622.0,45.7893,45.7893,45.6103,45.6203,34622.0
2023-10-09 10:50:00,45.84,45.92,45.8,45.83,24862.0,45.5904,45.67,45.5506,45.5805,24862.0
2023-10-09 11:00:00,45.8,45.84,45.75,45.82,13602.0,45.5506,45.5904,45.5009,45.5705,13602.0
2023-10-09 11:10:00,45.84,45.92,45.83,45.86,21467.0,45.5904,45.67,45.5805,45.6103,21467.0
2023-10-09 11:20:00,45.87,46.05,45.83,46.02,29939.0,45.6203,45.7993,45.5805,45.7694,29939.0
2023-10-09 11:30:00,46.0,46.06,45.93,45.96,24253.0,45.7495,45.8092,45.6799,45.7098,24253.0
2023-10-09 11:40:00,45.95,45.95,45.86,45.92,21947.0,45.6998,45.6998,45.6103,45.67,21947.0
2023-10-09 11:50:00,45.92,45.94,45.88,45.93,33935.0,45.67,45.6899,45.6302,45.6799,33935.0
2023-10-09 12:00:00,45.93,46.11,45.92,46.1,18475.0,45.6799,45.859,45.67,45.849,18475.0
2023-10-09 12:10:00,46.1,46.12,46.03,46.09,14427.0,45.849,45.8689,45.7794,45.8391,14427.0
2023-10-09 12:20:00,46.09,46.14,46.0,46.03,15757.0,45.8391,45.8888,45.7495,45.7794,15757.0
2023-10-09 12:30:00,46.03,46.07,46.0,46.02,13324.0,45.7794,45.8192,45.7495,45.7694,13324.0
2023-10-09 12:40:00,46.02,46.04,45.93,46.04,18739.0,45.7694,45.7893,45.6799,45.7893,18739.0
2023-10-09 12:50:00,46.04,46.04,45.97,46.01,10279.0,45.7893,45.7893,45.7197,45.7595,10279.0
2023-10-09 13:00:00,46.03,46.11,46.01,46.1,8923.0,45.7794,45.859,45.7595,45.849,8923.0
2023-10-09 13:10:00,46.1,46.11,46.04,46.05,11664.0,45.849,45.859,45.7893,45.7993,11664.0
2023-10-09 13:20:00,46.04,46.09,46.02,46.03,24612.0,45.7893,45.8391,45.7694,45.7794,24612.0
2023-10-09 13:30:00,46.04,46.13,46.03,46.12,24852.0,45.7893,45.8788,45.7794,45.8689,24852.0
2023-10-09 13:40:00,46.12,46.27,46.12,46.27,26847.0,45.8689,46.0181,45.8689,46.0181,26847.0
2023-10-09 13:50:00,46.27,46.27,46.22,46.25,25453.0,46.0181,46.0181,45.9684,45.9982,25453.0
2023-10-09 14:00:00,46.26,46.37,46.24,46.35,14406.0,46.0081,46.1175,45.9882,46.0976,14406.0
2023-10-09 14:10:00,46.35,46.41,46.33,46.4,17208.0,46.0976,46.1573,46.0778,46.1474,17208.0
2023-10-09 14:20:00,46.39,46.39,46.31,46.34,17321.0,46.1374,46.1374,46.0579,46.0877,17321.0
2023-10-09 14:30:00,46.34,46.35,46.27,46.32,34436.0,46.0877,46.0976,46.0181,46.0678,34436.0
2023-10-09 14:40:00,46.32,46.41,46.31,46.36,18136.0,46.0678,46.1573,46.0579,46.1076,18136.0
2023-10-09 14:50:00,46.36,46.42,46.35,46.39,17382.0,46.1076,46.1673,46.0976,46.1374,17382.0
2023-10-09 15:00:00,46.39,46.44,46.37,46.39,48464.0,46.1374,46.1872,46.1175,46.1374,48464.0
2023-10-09 15:10:00,46.39,46.39,46.27,46.33,27972.0,46.1374,46.1374,46.0181,46.0778,27972.0
2023-10-09 15:20:00,46.32,46.35,46.28,46.33,30662.0,46.0678,46.0976,46.028,46.0778,30662.0
2023-10-09 15:30:00,46.33,46.35,46.26,46.27,38602.0,46.0778,46.0976,46.0081,46.0181,38602.0
2023-10-09 15:40:00,46.27,46.37,46.22,46.36,53762.0,46.0181,46.1175,45.9684,46.1076,53762.0
2023-10-09 15:50:00,46.36,46.48,46.28,46.41,372869.0,46.1076,46.2269,46.028,46.1573,372869.0
2023-10-10 09:30:00,46.86,46.86,46.65,46.7,49926.0,46.6049,46.6049,46.396,46.4457,49926.0
2023-10-10 09:40:00,46.69,46.74,46.57,46.73,20234.0,46.4358,46.4855,46.3164,46.4756,20234.0
2023-10-10 09:50:00,46.73,46.76,46.62,46.72,18320.0,46.4756,46.5054,46.3662,46.4656,18320.0
2023-10-10 10:00:00,46.73,46.8,46.68,46.71,23491.0,46.4756,46.5452,46.4258,46.4557,23491.0
2023-10-10 10:10:00,46.71,46.78,46.66,46.68,21018.0,46.4557,46.5253,46.406,46.4258,21018.0
2023-10-10 10:20:00,46.7,46.7,46.61,46.61,15065.0,46.4457,46.4457,46.3562,46.3562,15065.0
2023-10-10 10:30:00,46.62,46.63,46.56,46.56,14653.0,46.3662,46.3761,46.3065,46.3065,14653.0
2023-10-10 10:40:00,46.54,46.57,46.46,46.51,16152.0,46.2866,46.3164,46.207,46.2568,16152.0
2023-10-10 10:50:00,46.51,46.57,46.45,46.47,20178.0,46.2568,46.3164,46.1971,46.217,20178.0
2023-10-10 11:00:00,46.46,46.65,46.45,46.63,19907.0,46.207,46.396,46.1971,46.3761,19907.0
2023-10-10 11:10:00,46.62,46.81,46.61,46.76,17447.0,46.3662,46.5551,46.3562,46.5054,17447.0
2023-10-10 11:20:00,46.76,46.77,46.71,46.76,12434.0,46.5054,46.5154,46.4557,46.5054,12434.0
2023-10-10 11:30:00,46.76,46.77,46.69,46.76,17187.0,46.5054,46.5154,46.4358,46.5054,17187.0
2023-10-10 11:40:00,46.76,46.76,46.66,46.71,14844.0,46.5054,46.5054,46.406,46.4557,14844.0
2023-10-10 11:50:00,46.72,46.84,46.71,46.83,28598.0,46.4656,46.585,46.4557,46.575,28598.0
2023-10-10 12:00:00,46.84,46.88,46.78,46.83,17937.0,46.585,46.6248,46.5253,46.575,17937.0
2023-10-10 12:10:00,46.83,46.89,46.81,46.87,21102.0,46.575,46.6347,46.5551,46.6148,21102.0
2023-10-10 12:20:00,46.86,46.87,46.8,46.83,23027.0,46.6049,46.6148,46.5452,46.575,23027.0
2023-10-10 12:30:00,46.82,46.84,46.77,46.77,12568.0,46.5651,46.585,46.5154,46.5154,12568.0
2023-10-10 12:40:00,46.77,46.81,46.75,46.77,12853.0,46.5154,46.5551,46.4955,46.5154,12853.0
2023-10-10 12:50:00,46.76,46.83,46.73,46.83,37824.0,46.5054,46.575,46.4756,46.575,37824.0
2023-10-10 13:00:00,46.83,46.83,46.67,46.71,80290.0,46.575,46.575,46.4159,46.4557,80290.0
2023-10-10 13:10:00,46.72,46.74,46.63,46.71,18178.0,46.4656,46.4855,46.3761,46.4557,18178.0
2023-10-10 13:20:00,46.69,46.72,46.67,46.71,13307.0,46.4358,46.4656,46.4159,46.4557,13307.0
2023-10-10 13:30:00,46.71,46.71,46.61,46.63,15934.0,46.4557,46.4557,46.3562,46.3761,15934.0
2023-10-10 13:40:00,46.62,46.66,46.61,46.65,13095.0,46.3662,46.406,46.3562,46.396,13095.0
2023-10-10 13:50:00,46.65,46.65,46.58,46.62,14759.0,46.396,46.396,46.3264,46.3662,14759.0
2023-10-10 14:00:00,46.63,46.65,46.59,46.59,20856.0,46.3761,46.396,46.3363,46.3363,20856.0
2023-10-10 14:10:00,46.59,46.62,46.53,46.58,22034.0,46.3363,46.3662,46.2767,46.3264,22034.0
2023-10-10 14:20:00,46.58,46.59,46.51,46.52,17406.0,46.3264,46.3363,46.2568,46.2667,17406.0
2023-10-10 14:30:00,46.51,46.61,46.51,46.55,21315.0,46.2568,46.3562,46.2568,46.2966,21315.0
2023-10-10 14:40:00,46.54,46.64,46.52,46.59,19806.0,46.2866,46.3861,46.2667,46.3363,19806.0
2023-10-10 14:50:00,46.59,46.6,46.46,46.48,20904.0,46.3363,46.3463,46.207,46.2269,20904.0
2023-10-10 15:00:00,46.48,46.55,46.47,46.55,24689.0,46.2269,46.2966,46.217,46.2966,24689.0
2023-10-10 15:10:00,46.55,46.59,46.52,46.55,19515.0,46.2966,46.3363,46.2667,46.2966,19515.0
2023-10-10 15:20:00,46.56,46.57,46.48,46.52,22577.0,46.3065,46.3164,46.2269,46.2667,22577.0
2023-10-10 15:30:00,46.51,46.53,46.43,46.45,34674.0,46.2568,46.2767,46.1772,46.1971,34674.0
2023-10-10 15:40:00,46.45,46.53,46.42,46.52,53289.0,46.1971,46.2767,46.1673,46.2667,53289.0
2023-10-10 15:50:00,46.52,46.52,46.38,46.45,237583.0,46.2667,46.2667,46.1275,46.1971,237583.0
2023-10-11 09:30:00,46.5,46.53,46.21,46.22,81240.0,46.2468,46.2767,45.9584,45.9684,81240.0
2023-10-11 09:40:00,46.22,46.35,46.21,46.34,76355.0,45.9684,46.0976,45.9584,46.0877,76355.0
2023-10-11 09:50:00,46.33,46.46,46.27,46.44,101663.0,46.0778,46.207,46.0181,46.1872,101663.0
2023-10-11 10:00:00,46.48,46.51,46.42,46.46,19498.0,46.2269,46.2568,46.1673,46.207,19498.0
2023-10-11 10:10:00,46.48,46.5,46.32,46.32,28288.0,46.2269,46.2468,46.0678,46.0678,28288.0
2023-10-11 10:20:00,46.32,46.37,46.25,46.34,19850.0,46.0678,46.1175,45.9982,46.0877,19850.0
2023-10-11 10:30:00,46.37,46.42,46.3,46.33,12193.0,46.1175,46.1673,46.0479,46.0778,12193.0
2023-10-11 10:40:00,46.33,46.36,46.23,46.26,18123.0,46.0778,46.1076,45.9783,46.0081,18123.0
2023-10-11 10:50:00,46.28,46.34,46.25,46.3,17254.0,46.028,46.0877,45.9982,46.0479,17254.0
2023-10-11 11:00:00,46.32,46.37,46.3,46.36,19537.0,46.0678,46.1175,46.0479,46.1076,19537.0
2023-10-11 11:10:00,46.36,46.37,46.19,46.2,39541.0,46.1076,46.1175,45.9385,45.9485,39541.0
2023-10-11 11:20:00,46.21,46.26,46.18,46.25,15383.0,45.9584,46.0081,45.9286,45.9982,15383.0
2023-10-11 11:30:00,46.27,46.32,46.26,46.32,18355.0,46.0181,46.0678,46.0081,46.0678,18355.0
2023-10-11 11:40:00,46.33,46.4,46.29,46.39,12202.0,46.0778,46.1474,46.038,46.1374,12202.0
2023-10-11 11:50:00,46.4,46.44,46.37,46.4,20387.0,46.1474,46.1872,46.1175,46.1474,20387.0
2023-10-11 12:00:00,46.41,46.42,46.38,46.41,14585.0,46.1573,46.1673,46.1275,46.1573,14585.0
2023-10-11 12:10:00,46.41,46.43,46.27,46.29,14529.0,46.1573,46.1772,46.0181,46.038,14529.0
2023-10-11 12:20:00,46.3,46.3,46.23,46.29,10383.0,46.0479,46.0479,45.9783,46.038,10383.0
2023-10-11 12:30:00,46.28,46.28,46.24,46.27,7156.0,46.028,46.028,45.9882,46.0181,7156.0
2023-10-11 12:40:00,46.27,46.32,46.26,46.3,13808.0,46.0181,46.0678,46.0081,46.0479,13808.0
2023-10-11 12:50:00,46.31,46.32,46.27,46.3,7043.0,46.0579,46.0678,46.0181,46.0479,7043.0
2023-10-11 13:00:00,46.29,46.33,46.25,46.32,7407.0,46.038,46.0778,45.9982,46.0678,7407.0
2023-10-11 13:10:00,46.33,46.33,46.19,46.21,10448.0,46.0778,46.0778,45.9385,45.9584,10448.0
2023-10-11 13:20:00,46.21,46.24,46.18,46.21,8237.0,45.9584,45.9882,45.9286,45.9584,8237.0
2023-10-11 13:30:00,46.2,46.23,46.18,46.23,7692.0,45.9485,45.9783,45.9286,45.9783,7692.0
2023-10-11 13:40:00,46.24,46.25,46.23,46.25,6348.0,45.9882,45.9982,45.9783,45.9982,6348.0
2023-10-11 13:50:00,46.26,46.31,46.26,46.3,7029.0,46.0081,46.0579,46.0081,46.0479,7029.0
2023-10-11 14:00:00,46.31,46.35,46.3,46.35,18438.0,46.0579,46.0976,46.0479,46.0976,18438.0
2023-10-11 14:10:00,46.34,46.39,46.32,46.36,16453.0,46.0877,46.1374,46.0678,46.1076,16453.0
2023-10-11 14:20:00,46.36,46.43,46.35,46.37,15453.0,46.1076,46.1772,46.0976,46.1175,15453.0
2023-10-11 14:30:00,46.37,46.42,46.36,46.39,10933.0,46.1175,46.1673,46.1076,46.1374,10933.0
2023-10-11 14:40:00,46.38,46.45,46.37,46.44,36204.0,46.1275,46.1971,46.1175,46.1872,36204.0
2023-10-11 14:50:00,46.44,46.48,46.43,46.46,8023.0,46.1872,46.2269,46.1772,46.207,8023.0
2023-10-11 15:00:00,46.46,46.48,46.44,46.45,14683.0,46.207,46.2269,46.1872,46.1971,14683.0
2023-10-11 15:10:00,46.45,46.47,46.4,46.41,19649.0,46.1971,46.217,46.1474,46.1573,19649.0
2023-10-11 15:20:00,46.41,46.44,46.38,46.44,72117.0,46.1573,46.1872,46.1275,46.1872,72117.0
2023-10-11 15:30:00,46.43,46.52,46.41,46.52,25627.0,46.1772,46.2667,46.1573,46.2667,25627.0
2023-10-11 15:40:00,46.51,46.51,46.35,46.36,218302.0,46.2568,46.2568,46.0976,46.1076,218302.0
2023-10-11 15:50:00,46.36,46.48,46.31,46.46,325306.0,46.1076,46.2269,46.0579,46.207,325306.0
2023-10-12 09:30:00,46.47,46.53,46.1,46.21,33115.0,46.217,46.2767,45.849,45.9584,33115.0
2023-10-12 09:40:00,46.21,46.25,45.95,45.95,28049.0,45.9584,45.9982,45.6998,45.6998,28049.0
2023-10-12 09:50:00,45.94,46.0,45.7,45.79,26101.0,45.6899,45.7495,45.4512,45.5407,26101.0
2023-10-12 10:00:00,45.78,45.85,45.75,45.76,23209.0,45.5307,45.6004,45.5009,45.5109,23209.0
2023-10-12 10:10:00,45.74,45.83,45.73,45.82,15409.0,45.491,45.5805,45.481,45.5705,15409.0
2023-10-12 10:20:00,45.81,45.9,45.8,45.87,24821.0,45.5606,45.6501,45.5506,45.6203,24821.0
2023-10-12 10:30:00,45.86,45.89,45.79,45.79,21562.0,45.6103,45.6401,45.5407,45.5407,21562.0
2023-10-12 10:40:00,45.79,45.82,45.73,45.78,24854.0,45.5407,45.5705,45.481,45.5307,24854.0
2023-10-12 10:50:00,45.78,45.78,45.69,45.75,14497.0,45.5307,45.5307,45.4412,45.5009,14497.0
2023-10-12 11:00:00,45.75,45.75,45.63,45.69,18317.0,45.5009,45.5009,45.3816,45.4412,18317.0
2023-10-12 11:10:00,45.7,45.79,45.69,45.78,11116.0,45.4512,45.5407,45.4412,45.5307,11116.0
2023-10-12 11:20:00,45.77,45.86,45.73,45.81,17880.0,45.5208,45.6103,45.481,45.5606,17880.0
2023-10-12 11:30:00,45.81,45.83,45.76,45.8,14740.0,45.5606,45.5805,45.5109,45.5506,14740.0
2023-10-12 11:40:00,45.8,45.9,45.79,45.85,12179.0,45.5506,45.6501,45.5407,45.6004,12179.0
2023-10-12 11:50:00,45.85,45.89,45.83,45.85,9977.0,45.6004,45.6401,45.5805,45.6004,9977.0
2023-10-12 12:00:00,45.85,45.95,45.83,45.95,31837.0,45.6004,45.6998,45.5805,45.6998,31837.0
2023-10-12 12:10:00,45.95,45.97,45.9,45.97,19480.0,45.6998,45.7197,45.6501,45.7197,19480.0
2023-10-12 12:20:00,45.97,45.99,45.94,45.96,11906.0,45.7197,45.7396,45.6899,45.7098,11906.0
2023-10-12 12:30:00,45.96,46.0,45.91,45.96,9988.0,45.7098,45.7495,45.66,45.7098,9988.0
2023-10-12 12:40:00,45.97,46.01,45.93,45.95,24971.0,45.7197,45.7595,45.6799,45.6998,24971.0
2023-10-12 12:50:00,45.93,45.94,45.81,45.82,41614.0,45.6799,45.6899,45.5606,45.5705,41614.0
2023-10-12 13:00:00,45.82,45.82,45.56,45.59,41538.0,45.5705,45.5705,45.3119,45.3418,41538.0
2023-10-12 13:10:00,45.59,45.61,45.48,45.51,40063.0,45.3418,45.3617,45.2324,45.2622,40063.0
2023-10-12 13:20:00,45.52,45.54,45.42,45.42,20806.0,45.2722,45.2921,45.1727,45.1727,20806.0
2023-10-12 13:30:00,45.41,45.41,45.31,45.32,55083.0,45.1628,45.1628,45.0633,45.0733,55083.0
2023-10-12 13:40:00,45.31,45.31,45.24,45.24,20351.0,45.0633,45.0633,44.9937,44.9937,20351.0
2023-10-12 13:50:00,45.23,45.23,45.09,45.09,17012.0,44.9837,44.9837,44.8445,44.8445,17012.0
2023-10-12 14:00:00,45.09,45.12,45.02,45.03,20058.0,44.8445,44.8743,44.7749,44.7848,20058.0
2023-10-12 14:10:00,45.03,45.15,45.01,45.06,15746.0,44.7848,44.9042,44.7649,44.8147,15746.0
2023-10-12 14:20:00,45.07,45.27,45.06,45.26,14552.0,44.8246,45.0235,44.8147,45.0136,14552.0
2023-10-12 14:30:00,45.25,45.34,45.23,45.32,13898.0,45.0036,45.0931,44.9837,45.0733,13898.0
2023-10-12 14:40:00,45.32,45.41,45.3,45.41,13653.0,45.0733,45.1628,45.0534,45.1628,13653.0
2023-10-12 14:50:00,45.4,45.43,45.38,45.4,26241.0,45.1528,45.1827,45.1329,45.1528,26241.0
2023-10-12 15:00:00,45.41,45.57,45.41,45.56,26462.0,45.1628,45.3219,45.1628,45.3119,26462.0
2023-10-12 15:10:00,45.56,45.62,45.51,45.58,24907.0,45.3119,45.3716,45.2622,45.3318,24907.0
2023-10-12 15:20:00,45.58,45.61,45.55,45.55,20113.0,45.3318,45.3617,45.302,45.302,20113.0
2023-10-12 15:30:00,45.56,45.63,45.55,45.62,45632.0,45.3119,45.3816,45.302,45.3716,45632.0
2023-10-12 15:40:00,45.63,45.63,45.54,45.55,51228.0,45.3816,45.3816,45.2921,45.302,51228.0
2023-10-12 15:50:00,45.56,45.62,45.43,45.45,265597.0,45.3119,45.3716,45.1827,45.2025,265597.0
2023-10-13 09:30:00,45.36,45.84,44.96,45.14,102221.0,45.113,45.5904,44.7152,44.8942,102221.0
2023-10-13 09:40:00,45.16,45.17,44.81,45.03,133200.0,44.9141,44.9241,44.566,44.7848,133200.0
2023-10-13 09:50:00,45.04,45.04,44.89,44.9,41659.0,44.7948,44.7948,44.6456,44.6555,41659.0
2023-10-13 10:00:00,44.9,44.9,44.61,44.64,150095.0,44.6555,44.6555,44.3671,44.397,150095.0
2023-10-13 10:10:00,44.65,44.66,44.42,44.49,143084.0,44.4069,44.4168,44.1782,44.2478,143084.0
2023-10-13 10:20:00,44.48,44.7,44.48,44.64,87615.0,44.2378,44.4566,44.2378,44.397,87615.0
2023-10-13 10:30:00,44.64,44.71,44.53,44.54,158647.0,44.397,44.4666,44.2876,44.2975,158647.0
2023-10-13 10:40:00,44.53,44.59,44.45,44.45,57520.0,44.2876,44.3472,44.208,44.208,57520.0
2023-10-13 10:50:00,44.45,44.47,44.35,44.37,56639.0,44.208,44.2279,44.1085,44.1284,56639.0
2023-10-13 11:00:00,44.38,44.42,44.19,44.29,37298.0,44.1384,44.1782,43.9494,44.0489,37298.0
2023-10-13 11:10:00,44.29,44.34,44.21,44.3,63702.0,44.0489,44.0986,43.9693,44.0588,63702.0
2023-10-13 11:20:00,44.3,44.34,44.21,44.3,31097.0,44.0588,44.0986,43.9693,44.0588,31097.0
2023-10-13 11:30:00,44.3,44.46,44.26,44.46,67238.0,44.0588,44.2179,44.019,44.2179,67238.0
2023-10-13 11:40:00,44.45,44.53,44.38,44.38,60741.0,44.208,44.2876,44.1384,44.1384,60741.0
2023-10-13 11:50:00,44.39,44.4,44.23,44.32,42054.0,44.1483,44.1583,43.9892,44.0787,42054.0
2023-10-13 12:00:00,44.3,44.46,44.29,44.42,40692.0,44.0588,44.2179,44.0489,44.1782,40692.0
2023-10-13 12:10:00,44.42,44.52,44.39,44.52,20766.0,44.1782,44.2776,44.1483,44.2776,20766.0
2023-10-13 12:20:00,44.53,44.63,44.53,44.56,52384.0,44.2876,44.387,44.2876,44.3174,52384.0
2023-10-13 12:30:00,44.56,44.62,44.52,44.56,64575.0,44.3174,44.3771,44.2776,44.3174,64575.0
2023-10-13 12:40:00,44.57,44.67,44.53,44.53,48098.0,44.3273,44.4268,44.2876,44.2876,48098.0
2023-10-13 12:50:00,44.53,44.53,44.4,44.44,36230.0,44.2876,44.2876,44.1583,44.198,36230.0
2023-10-13 13:00:00,44.44,44.48,44.38,44.4,68386.0,44.198,44.2378,44.1384,44.1583,68386.0
2023-10-13 13:10:00,44.41,44.45,44.36,44.38,34179.0,44.1682,44.208,44.1185,44.1384,34179.0
2023-10-13 13:20:00,44.38,44.41,44.26,44.27,51632.0,44.1384,44.1682,44.019,44.029,51632.0
2023-10-13 13:30:00,44.26,44.26,44.16,44.19,22097.0,44.019,44.019,43.9196,43.9494,22097.0
2023-10-13 13:40:00,44.22,44.36,44.19,44.33,23247.0,43.9792,44.1185,43.9494,44.0886,23247.0
2023-10-13 13:50:00,44.33,44.37,44.32,44.32,22493.0,44.0886,44.1284,44.0787,44.0787,22493.0
2023-10-13 14:00:00,44.31,44.35,44.27,44.34,20798.0,44.0688,44.1085,44.029,44.0986,20798.0
2023-10-13 14:10:00,44.33,44.4,44.32,44.39,16257.0,44.0886,44.1583,44.0787,44.1483,16257.0
2023-10-13 14:20:00,44.4,44.42,44.34,44.36,33027.0,44.1583,44.1782,44.0986,44.1185,33027.0
2023-10-13 14:30:00,44.37,44.42,44.32,44.34,25046.0,44.1284,44.1782,44.0787,44.0986,25046.0
2023-10-13 14:40:00,44.34,44.36,44.24,44.24,27582.0,44.0986,44.1185,43.9991,43.9991,27582.0
2023-10-13 14:50:00,44.24,44.35,44.23,44.33,21385.0,43.9991,44.1085,43.9892,44.0886,21385.0
2023-10-13 15:00:00,44.33,44.35,44.2,44.25,64216.0,44.0886,44.1085,43.9593,44.0091,64216.0
2023-10-13 15:10:00,44.25,44.31,44.22,44.25,36814.0,44.0091,44.0688,43.9792,44.0091,36814.0
2023-10-13 15:20:00,44.25,44.28,44.2,44.22,26803.0,44.0091,44.0389,43.9593,43.9792,26803.0
2023-10-13 15:30:00,44.22,44.3,44.22,44.25,35512.0,43.9792,44.0588,43.9792,44.0091,35512.0
2023-10-13 15:40:00,44.26,44.37,44.18,44.37,84562.0,44.019,44.1284,43.9395,44.1284,84562.0
2023-10-13 15:50:00,44.36,44.41,44.26,44.38,353714.0,44.1185,44.1682,44.019,44.1384,353714.0
2023-10-16 09:30:00,44.72,44.82,44.66,44.76,40986.0,44.4765,44.576,44.4168,44.5163,40986.0
2023-10-16 09:40:00,44.73,44.73,44.55,44.68,32468.0,44.4865,44.4865,44.3074,44.4367,32468.0
2023-10-16 09:50:00,44.7,44.86,44.68,44.71,20017.0,44.4566,44.6158,44.4367,44.4666,20017.0
2023-10-16 10:00:00,44.69,44.76,44.65,44.7,21176.0,44.4467,44.5163,44.4069,44.4566,21176.0
2023-10-16 10:10:00,44.71,44.87,44.71,44.83,24147.0,44.4666,44.6257,44.4666,44.5859,24147.0
2023-10-16 10:20:00,44.83,44.91,44.74,44.91,21447.0,44.5859,44.6655,44.4964,44.6655,21447.0
2023-10-16 10:30:00,44.91,45.01,44.89,45.0,42933.0,44.6655,44.7649,44.6456,44.755,42933.0
2023-10-16 10:40:00,45.02,45.06,44.97,45.04,18023.0,44.7749,44.8147,44.7252,44.7948,18023.0
2023-10-16 10:50:00,45.04,45.11,44.97,45.04,13720.0,44.7948,44.8644,44.7252,44.7948,13720.0
2023-10-16 11:00:00,45.04,45.09,45.0,45.0,18166.0,44.7948,44.8445,44.755,44.755,18166.0
2023-10-16 11:10:00,45.01,45.01,44.89,44.91,15817.0,44.7649,44.7649,44.6456,44.6655,15817.0
2023-10-16 11:20:00,44.91,45.04,44.89,45.03,20285.0,44.6655,44.7948,44.6456,44.7848,20285.0
2023-10-16 11:30:00,45.03,45.03,44.86,44.86,18552.0,44.7848,44.7848,44.6158,44.6158,18552.0
2023-10-16 11:40:00,44.87,44.89,44.81,44.86,16215.0,44.6257,44.6456,44.566,44.6158,16215.0
2023-10-16 11:50:00,44.85,44.89,44.82,44.87,15676.0,44.6058,44.6456,44.576,44.6257,15676.0
2023-10-16 12:00:00,44.86,44.91,44.86,44.91,26036.0,44.6158,44.6655,44.6158,44.6655,26036.0
2023-10-16 12:10:00,44.91,44.92,44.84,44.88,15002.0,44.6655,44.6754,44.5959,44.6356,15002.0
2023-10-16 12:20:00,44.88,44.9,44.82,44.84,30598.0,44.6356,44.6555,44.576,44.5959,30598.0
2023-10-16 12:30:00,44.85,44.89,44.83,44.87,19885.0,44.6058,44.6456,44.5859,44.6257,19885.0
2023-10-16 12:40:00,44.87,44.88,44.86,44.87,9401.0,44.6257,44.6356,44.6158,44.6257,9401.0
2023-10-16 12:50:00,44.88,44.92,44.83,44.91,21256.0,44.6356,44.6754,44.5859,44.6655,21256.0
2023-10-16 13:00:00,44.91,44.97,44.91,44.95,13853.0,44.6655,44.7252,44.6655,44.7053,13853.0
2023-10-16 13:10:00,44.95,44.97,44.88,44.89,16198.0,44.7053,44.7252,44.6356,44.6456,16198.0
2023-10-16 13:20:00,44.87,44.87,44.68,44.79,20819.0,44.6257,44.6257,44.4367,44.5461,20819.0
2023-10-16 13:30:00,44.79,44.87,44.75,44.86,17537.0,44.5461,44.6257,44.5064,44.6158,17537.0
2023-10-16 13:40:00,44.88,44.93,44.86,44.89,12958.0,44.6356,44.6854,44.6158,44.6456,12958.0
2023-10-16 13:50:00,44.91,44.91,44.8,44.82,81718.0,44.6655,44.6655,44.5561,44.576,81718.0
2023-10-16 14:00:00,44.81,44.82,44.77,44.8,26200.0,44.566,44.576,44.5262,44.5561,26200.0
2023-10-16 14:10:00,44.81,44.82,44.74,44.79,14238.0,44.566,44.576,44.4964,44.5461,14238.0
2023-10-16 14:20:00,44.8,44.8,44.68,44.69,14607.0,44.5561,44.5561,44.4367,44.4467,14607.0
2023-10-16 14:30:00,44.68,44.74,44.67,44.71,16904.0,44.4367,44.4964,44.4268,44.4666,16904.0
2023-10-16 14:40:00,44.71,44.71,44.66,44.69,17129.0,44.4666,44.4666,44.4168,44.4467,17129.0
2023-10-16 14:50:00,44.69,44.73,44.66,44.72,18862.0,44.4467,44.4865,44.4168,44.4765,18862.0
2023-10-16 15:00:00,44.73,44.76,44.7,44.73,28590.0,44.4865,44.5163,44.4566,44.4865,28590.0
2023-10-16 15:10:00,44.72,44.77,44.7,44.75,28769.0,44.4765,44.5262,44.4566,44.5064,28769.0
2023-10-16 15:20:00,44.75,44.78,44.72,44.75,21163.0,44.5064,44.5362,44.4765,44.5064,21163.0
2023-10-16 15:30:00,44.75,44.76,44.66,44.66,30742.0,44.5064,44.5163,44.4168,44.4168,30742.0
2023-10-16 15:40:00,44.66,44.67,44.61,44.63,45593.0,44.4168,44.4268,44.3671,44.387,45593.0
2023-10-16 15:50:00,44.64,44.66,44.58,44.59,195172.0,44.397,44.4168,44.3373,44.3472,195172.0
2023-10-17 09:30:00,44.41,44.8,44.34,44.78,38011.0,44.1682,44.5561,44.0986,44.5362,38011.0
2023-10-17 09:40:00,44.83,45.03,44.79,44.94,17085.0,44.5859,44.7848,44.5461,44.6953,17085.0
2023-10-17 09:50:00,44.91,44.94,44.8,44.87,11803.0,44.6655,44.6953,44.5561,44.6257,11803.0
2023-10-17 10:00:00,44.86,44.99,44.81,44.98,10907.0,44.6158,44.745,44.566,44.7351,10907.0
2023-10-17 10:10:00,45.05,45.16,45.03,45.13,24866.0,44.8047,44.9141,44.7848,44.8843,24866.0
2023-10-17 10:20:00,45.11,45.12,45.0,45.01,20086.0,44.8644,44.8743,44.755,44.7649,20086.0
2023-10-17 10:30:00,45.03,45.12,44.97,45.09,17225.0,44.7848,44.8743,44.7252,44.8445,17225.0
2023-10-17 10:40:00,45.09,45.11,44.93,44.96,14904.0,44.8445,44.8644,44.6854,44.7152,14904.0
2023-10-17 10:50:00,44.97,44.99,44.93,44.98,20940.0,44.7252,44.745,44.6854,44.7351,20940.0
2023-10-17 11:00:00,44.97,44.97,44.87,44.91,14905.0,44.7252,44.7252,44.6257,44.6655,14905.0
2023-10-17 11:10:00,44.91,45.05,44.9,45.05,19794.0,44.6655,44.8047,44.6555,44.8047,19794.0
2023-10-17 11:20:00,45.06,45.07,44.98,45.03,24592.0,44.8147,44.8246,44.7351,44.7848,24592.0
2023-10-17 11:30:00,45.03,45.19,44.96,45.16,22462.0,44.7848,44.944,44.7152,44.9141,22462.0
2023-10-17 11:40:00,45.16,45.24,45.15,45.24,28396.0,44.9141,44.9937,44.9042,44.9937,28396.0
2023-10-17 11:50:00,45.23,45.3,45.22,45.26,16942.0,44.9837,45.0534,44.9738,45.0136,16942.0
2023-10-17 12:00:00,45.26,45.34,45.2,45.3,132112.0,45.0136,45.0931,44.9539,45.0534,132112.0
2023-10-17 12:10:00,45.32,45.32,45.22,45.23,7780.0,45.0733,45.0733,44.9738,44.9837,7780.0
2023-10-17 12:20:00,45.22,45.33,45.2,45.33,16248.0,44.9738,45.0832,44.9539,45.0832,16248.0
2023-10-17 12:30:00,45.34,45.36,45.25,45.32,38088.0,45.0931,45.113,45.0036,45.0733,38088.0
2023-10-17 12:40:00,45.31,45.32,45.24,45.25,37058.0,45.0633,45.0733,44.9937,45.0036,37058.0
2023-10-17 12:50:00,45.24,45.3,45.14,45.14,48090.0,44.9937,45.0534,44.8942,44.8942,48090.0
2023-10-17 13:00:00,45.13,45.17,45.08,45.14,41387.0,44.8843,44.9241,44.8346,44.8942,41387.0
2023-10-17 13:10:00,45.15,45.16,45.11,45.12,15254.0,44.9042,44.9141,44.8644,44.8743,15254.0
2023-10-17 13:20:00,45.1,45.14,45.09,45.14,16469.0,44.8544,44.8942,44.8445,44.8942,16469.0
2023-10-17 13:30:00,45.14,45.16,45.04,45.13,22067.0,44.8942,44.9141,44.7948,44.8843,22067.0
2023-10-17 13:40:00,45.14,45.21,45.12,45.19,23192.0,44.8942,44.9639,44.8743,44.944,23192.0
2023-10-17 13:50:00,45.19,45.19,45.03,45.11,21265.0,44.944,44.944,44.7848,44.8644,21265.0
2023-10-17 14:00:00,45.1,45.15,45.09,45.11,16836.0,44.8544,44.9042,44.8445,44.8644,16836.0
2023-10-17 14:10:00,45.12,45.21,45.11,45.19,19767.0,44.8743,44.9639,44.8644,44.944,19767.0
2023-10-17 14:20:00,45.18,45.25,45.18,45.23,20113.0,44.934,45.0036,44.934,44.9837,20113.0
2023-10-17 14:30:00,45.23,45.29,45.2,45.29,16681.0,44.9837,45.0434,44.9539,45.0434,16681.0
2023-10-17 14:40:00,45.28,45.29,45.23,45.26,20721.0,45.0335,45.0434,44.9837,45.0136,20721.0
2023-10-17 14:50:00,45.26,45.27,45.14,45.17,22674.0,45.0136,45.0235,44.8942,44.9241,22674.0
2023-10-17 15:00:00,45.17,45.25,45.14,45.24,17057.0,44.9241,45.0036,44.8942,44.9937,17057.0
2023-10-17 15:10:00,45.24,45.26,45.21,45.23,18842.0,44.9937,45.0136,44.9639,44.9837,18842.0
2023-10-17 15:20:00,45.23,45.25,45.2,45.25,20331.0,44.9837,45.0036,44.9539,45.0036,20331.0
2023-10-17 15:30:00,45.25,45.26,45.14,45.17,42962.0,45.0036,45.0136,44.8942,44.9241,42962.0
2023-10-17 15:40:00,45.17,45.19,45.11,45.14,54571.0,44.9241,44.944,44.8644,44.8942,54571.0
2023-10-17 15:50:00,45.13,45.24,45.12,45.24,221793.0,44.8843,44.9937,44.8743,44.9937,221793.0
2023-10-18 09:30:00,45.1,45.11,44.85,44.98,46782.0,44.8544,44.8644,44.6058,44.7351,46782.0
2023-10-18 09:40:00,44.98,44.98,44.59,44.67,24813.0,44.7351,44.7351,44.3472,44.4268,24813.0
2023-10-18 09:50:00,44.71,44.8,44.67,44.71,13803.0,44.4666,44.5561,44.4268,44.4666,13803.0
2023-10-18 10:00:00,44.7,44.73,44.59,44.68,18395.0,44.4566,44.4865,44.3472,44.4367,18395.0
2023-10-18 10:10:00,44.7,44.88,44.68,44.87,12241.0,44.4566,44.6356,44.4367,44.6257,12241.0
2023-10-18 10:20:00,44.88,44.98,44.81,44.81,24853.0,44.6356,44.7351,44.566,44.566,24853.0
2023-10-18 10:30:00,44.82,44.88,44.79,44.85,26957.0,44.576,44.6356,44.5461,44.6058,26957.0
2023-10-18 10:40:00,44.84,45.03,44.83,44.96,29565.0,44.5959,44.7848,44.5859,44.7152,29565.0
2023-10-18 10:50:00,44.95,44.97,44.88,44.97,19022.0,44.7053,44.7252,44.6356,44.7252,19022.0
2023-10-18 11:00:00,44.98,45.09,44.97,45.03,37940.0,44.7351,44.8445,44.7252,44.7848,37940.0
2023-10-18 11:10:00,45.03,45.09,44.99,45.04,14955.0,44.7848,44.8445,44.745,44.7948,14955.0
2023-10-18 11:20:00,45.04,45.08,45.0,45.04,16363.0,44.7948,44.8346,44.755,44.7948,16363.0
2023-10-18 11:30:00,45.05,45.12,45.02,45.02,14856.0,44.8047,44.8743,44.7749,44.7749,14856.0
2023-10-18 11:40:00,45.01,45.07,44.87,44.88,15545.0,44.7649,44.8246,44.6257,44.6356,15545.0
2023-10-18 11:50:00,44.86,44.95,44.85,44.9,19237.0,44.6158,44.7053,44.6058,44.6555,19237.0
2023-10-18 12:00:00,44.9,44.95,44.82,44.85,25337.0,44.6555,44.7053,44.576,44.6058,25337.0
2023-10-18 12:10:00,44.86,44.88,44.76,44.78,73651.0,44.6158,44.6356,44.5163,44.5362,73651.0
2023-10-18 12:20:00,44.77,44.79,44.69,44.72,13878.0,44.5262,44.5461,44.4467,44.4765,13878.0
2023-10-18 12:30:00,44.72,44.75,44.69,44.71,11620.0,44.4765,44.5064,44.4467,44.4666,11620.0
2023-10-18 12:40:00,44.72,44.81,44.71,44.78,17177.0,44.4765,44.566,44.4666,44.5362,17177.0
2023-10-18 12:50:00,44.77,44.77,44.71,44.73,11236.0,44.5262,44.5262,44.4666,44.4865,11236.0
2023-10-18 13:00:00,44.73,45.01,44.68,44.97,58007.0,44.4865,44.7649,44.4367,44.7252,58007.0
2023-10-18 13:10:00,44.97,45.04,44.9,44.9,11765.0,44.7252,44.7948,44.6555,44.6555,11765.0
2023-10-18 13:20:00,44.89,44.91,44.86,44.88,16270.0,44.6456,44.6655,44.6158,44.6356,16270.0
2023-10-18 13:30:00,44.86,44.86,44.72,44.73,15941.0,44.6158,44.6158,44.4765,44.4865,15941.0
2023-10-18 13:40:00,44.73,44.76,44.72,44.73,10975.0,44.4865,44.5163,44.4765,44.4865,10975.0
2023-10-18 13:50:00,44.73,44.81,44.71,44.81,10590.0,44.4865,44.566,44.4666,44.566,10590.0
2023-10-18 14:00:00,44.82,44.96,44.81,44.9,19073.0,44.576,44.7152,44.566,44.6555,19073.0
2023-10-18 14:10:00,44.9,44.9,44.78,44.8,14153.0,44.6555,44.6555,44.5362,44.5561,14153.0
2023-10-18 14:20:00,44.79,44.81,44.75,44.76,8855.0,44.5461,44.566,44.5064,44.5163,8855.0
2023-10-18 14:30:00,44.77,44.82,44.69,44.7,13705.0,44.5262,44.576,44.4467,44.4566,13705.0
2023-10-18 14:40:00,44.71,44.74,44.66,44.73,14617.0,44.4666,44.4964,44.4168,44.4865,14617.0
2023-10-18 14:50:00,44.74,44.74,44.67,44.68,10346.0,44.4964,44.4964,44.4268,44.4367,10346.0
2023-10-18 15:00:00,44.67,44.67,44.56,44.56,14325.0,44.4268,44.4268,44.3174,44.3174,14325.0
2023-10-18 15:10:00,44.56,44.68,44.56,44.61,43788.0,44.3174,44.4367,44.3174,44.3671,43788.0
2023-10-18 15:20:00,44.61,44.67,44.59,44.64,32869.0,44.3671,44.4268,44.3472,44.397,32869.0
2023-10-18 15:30:00,44.64,44.67,44.5,44.5,34858.0,44.397,44.4268,44.2577,44.2577,34858.0
2023-10-18 15:40:00,44.48,44.5,44.3,44.36,54009.0,44.2378,44.2577,44.0588,44.1185,54009.0
2023-10-18 15:50:00,44.36,44.39,44.31,44.36,239174.0,44.1185,44.1483,44.0688,44.1185,239174.0
2023-10-19 09:30:00,44.24,44.28,44.04,44.22,55290.0,43.9991,44.0389,43.8002,43.9792,55290.0
2023-10-19 09:40:00,44.21,44.39,44.19,44.27,29562.0,43.9693,44.1483,43.9494,44.029,29562.0
2023-10-19 09:50:00,44.25,44.46,44.21,44.44,17010.0,44.0091,44.2179,43.9693,44.198,17010.0
2023-10-19 10:00:00,44.45,44.45,44.36,44.38,11506.0,44.208,44.208,44.1185,44.1384,11506.0
2023-10-19 10:10:00,44.37,44.54,44.3,44.35,19412.0,44.1284,44.2975,44.0588,44.1085,19412.0
2023-10-19 10:20:00,44.37,44.37,44.24,44.24,15659.0,44.1284,44.1284,43.9991,43.9991,15659.0
2023-10-19 10:30:00,44.22,44.25,44.15,44.19,14208.0,43.9792,44.0091,43.9096,43.9494,14208.0
2023-10-19 10:40:00,44.21,44.21,44.11,44.12,12363.0,43.9693,43.9693,43.8698,43.8798,12363.0
2023-10-19 10:50:00,44.11,44.13,44.04,44.09,12604.0,43.8698,43.8897,43.8002,43.8499,12604.0
2023-10-19 11:00:00,44.08,44.31,44.08,44.29,17851.0,43.84,44.0688,43.84,44.0489,17851.0
2023-10-19 11:10:00,44.28,44.3,44.22,44.25,9311.0,44.0389,44.0588,43.9792,44.0091,9311.0
2023-10-19 11:20:00,44.23,44.31,44.16,44.28,21811.0,43.9892,44.0688,43.9196,44.0389,21811.0
2023-10-19 11:30:00,44.29,44.38,44.26,44.38,9379.0,44.0489,44.1384,44.019,44.1384,9379.0
2023-10-19 11:40:00,44.39,44.44,44.38,44.39,11196.0,44.1483,44.198,44.1384,44.1483,11196.0
2023-10-19 11:50:00,44.38,44.39,44.27,44.34,14270.0,44.1384,44.1483,44.029,44.0986,14270.0
2023-10-19 12:00:00,44.33,44.56,44.25,44.45,28367.0,44.0886,44.3174,44.0091,44.208,28367.0
2023-10-19 12:10:00,44.45,44.55,44.43,44.5,28848.0,44.208,44.3074,44.1881,44.2577,28848.0
2023-10-19 12:20:00,44.55,44.64,44.33,44.33,20324.0,44.3074,44.397,44.0886,44.0886,20324.0
2023-10-19 12:30:00,44.37,44.38,44.13,44.18,14740.0,44.1284,44.1384,43.8897,43.9395,14740.0
2023-10-19 12:40:00,44.18,44.45,44.16,44.44,21841.0,43.9395,44.208,43.9196,44.198,21841.0
2023-10-19 12:50:00,44.42,44.57,44.4,44.45,17580.0,44.1782,44.3273,44.1583,44.208,17580.0
2023-10-19 13:00:00,44.5,44.57,44.45,44.55,11407.0,44.2577,44.3273,44.208,44.3074,11407.0
2023-10-19 13:10:00,44.53,44.54,44.39,44.43,9967.0,44.2876,44.2975,44.1483,44.1881,9967.0
2023-10-19 13:20:00,44.44,44.45,44.32,44.39,18665.0,44.198,44.208,44.0787,44.1483,18665.0
2023-10-19 13:30:00,44.4,44.45,44.19,44.2,8403.0,44.1583,44.208,43.9494,43.9593,8403.0
2023-10-19 13:40:00,44.21,44.22,44.1,44.11,10587.0,43.9693,43.9792,43.8599,43.8698,10587.0
2023-10-19 13:50:00,44.11,44.19,44.09,44.17,14881.0,43.8698,43.9494,43.8499,43.9295,14881.0
2023-10-19 14:00:00,44.16,44.2,44.03,44.03,9198.0,43.9196,43.9593,43.7903,43.7903,9198.0
2023-10-19 14:10:00,44.03,44.09,44.02,44.04,12773.0,43.7903,43.8499,43.7803,43.8002,12773.0
2023-10-19 14:20:00,44.04,44.09,43.99,44.0,18746.0,43.8002,43.8499,43.7505,43.7604,18746.0
2023-10-19 14:30:00,43.97,43.97,43.82,43.86,12487.0,43.7306,43.7306,43.5814,43.6212,12487.0
2023-10-19 14:40:00,43.84,43.84,43.78,43.79,8682.0,43.6013,43.6013,43.5416,43.5516,8682.0
2023-10-19 14:50:00,43.8,43.88,43.76,43.85,23396.0,43.5615,43.6411,43.5217,43.6113,23396.0
2023-10-19 15:00:00,43.84,43.89,43.81,43.81,19473.0,43.6013,43.651,43.5715,43.5715,19473.0
2023-10-19 15:10:00,43.82,43.82,43.71,43.73,19736.0,43.5814,43.5814,43.472,43.4919,19736.0
2023-10-19 15:20:00,43.73,43.74,43.66,43.71,28864.0,43.4919,43.5019,43.4223,43.472,28864.0
2023-10-19 15:30:00,43.71,43.8,43.7,43.7,40839.0,43.472,43.5615,43.4621,43.4621,40839.0
2023-10-19 15:40:00,43.7,43.77,43.58,43.77,72715.0,43.4621,43.5317,43.3427,43.5317,72715.0
2023-10-19 15:50:00,43.76,43.85,43.69,43.69,199293.0,43.5217,43.6113,43.4521,43.4521,199293.0
2023-10-20 09:30:00,43.78,43.87,43.65,43.65,109529.0,43.5416,43.6311,43.4123,43.4123,109529.0
2023-10-20 09:40:00,43.67,43.7,43.48,43.65,24288.0,43.4322,43.4621,43.2433,43.4123,24288.0
2023-10-20 09:50:00,43.63,43.63,43.43,43.45,13205.0,43.3925,43.3925,43.1935,43.2134,13205.0
2023-10-20 10:00:00,43.44,43.51,43.29,43.36,81332.0,43.2035,43.2731,43.0543,43.1239,81332.0
2023-10-20 10:10:00,43.36,43.42,43.32,43.38,26251.0,43.1239,43.1836,43.0841,43.1438,26251.0
2023-10-20 10:20:00,43.37,43.38,43.29,43.32,23105.0,43.1339,43.1438,43.0543,43.0841,23105.0
2023-10-20 10:30:00,43.31,43.43,43.28,43.4,23467.0,43.0742,43.1935,43.0444,43.1637,23467.0
2023-10-20 10:40:00,43.39,43.61,43.37,43.59,88823.0,43.1538,43.3726,43.1339,43.3527,88823.0
2023-10-20 10:50:00,43.58,43.58,43.41,43.41,37988.0,43.3427,43.3427,43.1737,43.1737,37988.0
2023-10-20 11:00:00,43.41,43.51,43.41,43.47,43009.0,43.1737,43.2731,43.1737,43.2333,43009.0
2023-10-20 11:10:00,43.46,43.47,43.25,43.37,75506.0,43.2234,43.2333,43.0145,43.1339,75506.0
2023-10-20 11:20:00,43.38,43.44,43.33,43.37,16539.0,43.1438,43.2035,43.0941,43.1339,16539.0
2023-10-20 11:30:00,43.36,43.36,43.28,43.33,14465.0,43.1239,43.1239,43.0444,43.0941,14465.0
2023-10-20 11:40:00,43.33,43.4,43.28,43.4,18280.0,43.0941,43.1637,43.0444,43.1637,18280.0
2023-10-20 11:50:00,43.41,43.42,43.32,43.39,14545.0,43.1737,43.1836,43.0841,43.1538,14545.0
2023-10-20 12:00:00,43.39,43.43,43.36,43.36,12537.0,43.1538,43.1935,43.1239,43.1239,12537.0
2023-10-20 12:10:00,43.35,43.42,43.34,43.41,13724.0,43.114,43.1836,43.104,43.1737,13724.0
2023-10-20 12:20:00,43.42,43.58,43.41,43.47,33592.0,43.1836,43.3427,43.1737,43.2333,33592.0
2023-10-20 12:30:00,43.47,43.58,43.45,43.54,9791.0,43.2333,43.3427,43.2134,43.3029,9791.0
2023-10-20 12:40:00,43.54,43.6,43.49,43.59,35998.0,43.3029,43.3626,43.2532,43.3527,35998.0
2023-10-20 12:50:00,43.59,43.63,43.54,43.62,19495.0,43.3527,43.3925,43.3029,43.3825,19495.0
2023-10-20 13:00:00,43.61,43.62,43.42,43.44,12154.0,43.3726,43.3825,43.1836,43.2035,12154.0
2023-10-20 13:10:00,43.43,43.62,43.41,43.62,34894.0,43.1935,43.3825,43.1737,43.3825,34894.0
2023-10-20 13:20:00,43.62,43.64,43.52,43.56,22010.0,43.3825,43.4024,43.2831,43.3228,22010.0
2023-10-20 13:30:00,43.55,43.57,43.51,43.56,21106.0,43.3129,43.3328,43.2731,43.3228,21106.0
2023-10-20 13:40:00,43.56,43.64,43.55,43.55,10091.0,43.3228,43.4024,43.3129,43.3129,10091.0
2023-10-20 13:50:00,43.55,43.62,43.52,43.62,8806.0,43.3129,43.3825,43.2831,43.3825,8806.0
2023-10-20 14:00:00,43.62,43.66,43.56,43.58,23825.0,43.3825,43.4223,43.3228,43.3427,23825.0
2023-10-20 14:10:00,43.58,43.59,43.45,43.49,24490.0,43.3427,43.3527,43.2134,43.2532,24490.0
2023-10-20 14:20:00,43.48,43.5,43.42,43.45,14761.0,43.2433,43.2632,43.1836,43.2134,14761.0
2023-10-20 14:30:00,43.45,43.56,43.42,43.5,17582.0,43.2134,43.3228,43.1836,43.2632,17582.0
2023-10-20 14:40:00,43.5,43.5,43.42,43.44,14934.0,43.2632,43.2632,43.1836,43.2035,14934.0
2023-10-20 14:50:00,43.43,43.49,43.4,43.42,14103.0,43.1935,43.2532,43.1637,43.1836,14103.0
2023-10-20 15:00:00,43.42,43.46,43.37,43.39,19275.0,43.1836,43.2234,43.1339,43.1538,19275.0
2023-10-20 15:10:00,43.4,43.44,43.38,43.44,33869.0,43.1637,43.2035,43.1438,43.2035,33869.0
2023-10-20 15:20:00,43.43,43.44,43.33,43.43,37578.0,43.1935,43.2035,43.0941,43.1935,37578.0
2023-10-20 15:30:00,43.43,43.49,43.4,43.48,68248.0,43.1935,43.2532,43.1637,43.2433,68248.0
2023-10-20 15:40:00,43.47,43.49,43.38,43.45,152080.0,43.2333,43.2532,43.1438,43.2134,152080.0
2023-10-20 15:50:00,43.46,43.46,43.37,43.44,394237.0,43.2234,43.2234,43.1339,43.2035,394237.0
2023-10-23 09:30:00,43.36,43.52,43.27,43.31,25716.0,43.1239,43.2831,43.0344,43.0742,25716.0
2023-10-23 09:40:00,43.31,43.53,43.27,43.5,28196.0,43.0742,43.293,43.0344,43.2632,28196.0
2023-10-23 09:50:00,43.52,43.56,43.32,43.56,30304.0,43.2831,43.3228,43.0841,43.3228,30304.0
2023-10-23 10:00:00,43.54,43.65,43.54,43.58,36213.0,43.3029,43.4123,43.3029,43.3427,36213.0
2023-10-23 10:10:00,43.59,43.74,43.58,43.73,34438.0,43.3527,43.5019,43.3427,43.4919,34438.0
2023-10-23 10:20:00,43.75,43.78,43.68,43.71,30379.0,43.5118,43.5416,43.4422,43.472,30379.0
2023-10-23 10:30:00,43.72,43.72,43.51,43.61,18882.0,43.482,43.482,43.2731,43.3726,18882.0
2023-10-23 10:40:00,43.61,43.69,43.58,43.68,15604.0,43.3726,43.4521,43.3427,43.4422,15604.0
2023-10-23 10:50:00,43.7,43.7,43.58,43.64,17566.0,43.4621,43.4621,43.3427,43.4024,17566.0
2023-10-23 11:00:00,43.63,43.7,43.59,43.66,12738.0,43.3925,43.4621,43.3527,43.4223,12738.0
2023-10-23 11:10:00,43.66,43.72,43.64,43.65,15255.0,43.4223,43.482,43.4024,43.4123,15255.0
2023-10-23 11:20:00,43.66,43.75,43.65,43.71,17881.0,43.4223,43.5118,43.4123,43.472,17881.0
2023-10-23 11:30:00,43.73,43.81,43.7,43.79,12167.0,43.4919,43.5715,43.4621,43.5516,12167.0
2023-10-23 11:40:00,43.8,43.8,43.69,43.75,13605.0,43.5615,43.5615,43.4521,43.5118,13605.0
2023-10-23 11:50:00,43.76,43.78,43.74,43.76,11798.0,43.5217,43.5416,43.5019,43.5217,11798.0
2023-10-23 12:00:00,43.75,43.76,43.68,43.72,12723.0,43.5118,43.5217,43.4422,43.482,12723.0
2023-10-23 12:10:00,43.72,43.72,43.61,43.61,14441.0,43.482,43.482,43.3726,43.3726,14441.0
2023-10-23 12:20:00,43.59,43.76,43.59,43.75,7944.0,43.3527,43.5217,43.3527,43.5118,7944.0
2023-10-23 12:30:00,43.74,43.79,43.73,43.77,11158.0,43.5019,43.5516,43.4919,43.5317,11158.0
2023-10-23 12:40:00,43.76,43.81,43.73,43.77,11799.0,43.5217,43.5715,43.4919,43.5317,11799.0
2023-10-23 12:50:00,43.78,43.9,43.78,43.9,14782.0,43.5416,43.661,43.5416,43.661,14782.0
2023-10-23 13:00:00,43.93,43.93,43.82,43.89,26172.0,43.6908,43.6908,43.5814,43.651,26172.0
2023-10-23 13:10:00,43.89,43.9,43.76,43.77,11408.0,43.651,43.661,43.5217,43.5317,11408.0
2023-10-23 13:20:00,43.76,43.81,43.7,43.73,18187.0,43.5217,43.5715,43.4621,43.4919,18187.0
2023-10-23 13:30:00,43.72,43.79,43.7,43.75,11547.0,43.482,43.5516,43.4621,43.5118,11547.0
2023-10-23 13:40:00,43.75,43.82,43.72,43.81,21007.0,43.5118,43.5814,43.482,43.5715,21007.0
2023-10-23 13:50:00,43.81,43.81,43.73,43.76,16023.0,43.5715,43.5715,43.4919,43.5217,16023.0
2023-10-23 14:00:00,43.75,43.75,43.68,43.74,14614.0,43.5118,43.5118,43.4422,43.5019,14614.0
2023-10-23 14:10:00,43.74,43.74,43.65,43.65,11382.0,43.5019,43.5019,43.4123,43.4123,11382.0
2023-10-23 14:20:00,43.65,43.73,43.63,43.69,13919.0,43.4123,43.4919,43.3925,43.4521,13919.0
2023-10-23 14:30:00,43.69,43.76,43.66,43.75,21438.0,43.4521,43.5217,43.4223,43.5118,21438.0
2023-10-23 14:40:00,43.76,43.83,43.73,43.79,22088.0,43.5217,43.5914,43.4919,43.5516,22088.0
2023-10-23 14:50:00,43.79,43.79,43.74,43.77,33629.0,43.5516,43.5516,43.5019,43.5317,33629.0
2023-10-23 15:00:00,43.77,43.82,43.71,43.72,36594.0,43.5317,43.5814,43.472,43.482,36594.0
2023-10-23 15:10:00,43.73,43.74,43.64,43.67,37180.0,43.4919,43.5019,43.4024,43.4322,37180.0
2023-10-23 15:20:00,43.68,43.68,43.54,43.55,20559.0,43.4422,43.4422,43.3029,43.3129,20559.0
2023-10-23 15:30:00,43.55,43.65,43.53,43.58,43245.0,43.3129,43.4123,43.293,43.3427,43245.0
2023-10-23 15:40:00,43.58,43.67,43.57,43.65,64580.0,43.3427,43.4322,43.3328,43.4123,64580.0
2023-10-23 15:50:00,43.66,43.66,43.5,43.55,189066.0,43.4223,43.4223,43.2632,43.3129,189066.0
2023-10-24 09:30:00,44.1,44.1,43.37,43.43,65119.0,43.8599,43.8599,43.1339,43.1935,65119.0
2023-10-24 09:40:00,43.44,43.62,43.3,43.59,158116.0,43.2035,43.3825,43.0642,43.3527,158116.0
2023-10-24 09:50:00,43.59,43.6,43.47,43.55,44399.0,43.3527,43.3626,43.2333,43.3129,44399.0
2023-10-24 10:00:00,43.5,43.57,43.38,43.55,30547.0,43.2632,43.3328,43.1438,43.3129,30547.0
2023-10-24 10:10:00,43.6,43.62,43.42,43.57,40350.0,43.3626,43.3825,43.1836,43.3328,40350.0
2023-10-24 10:20:00,43.58,43.69,43.52,43.69,14970.0,43.3427,43.4521,43.2831,43.4521,14970.0
2023-10-24 10:30:00,43.69,43.7,43.58,43.68,31182.0,43.4521,43.4621,43.3427,43.4422,31182.0
2023-10-24 10:40:00,43.68,43.9,43.65,43.89,53677.0,43.4422,43.661,43.4123,43.651,53677.0
2023-10-24 10:50:00,43.9,43.99,43.9,43.95,114232.0,43.661,43.7505,43.661,43.7107,114232.0
2023-10-24 11:00:00,43.96,43.99,43.86,43.86,63071.0,43.7207,43.7505,43.6212,43.6212,63071.0
2023-10-24 11:10:00,43.84,43.86,43.73,43.86,22865.0,43.6013,43.6212,43.4919,43.6212,22865.0
2023-10-24 11:20:00,43.86,43.88,43.53,43.57,18648.0,43.6212,43.6411,43.293,43.3328,18648.0
2023-10-24 11:30:00,43.53,43.54,43.45,43.52,60675.0,43.293,43.3029,43.2134,43.2831,60675.0
2023-10-24 11:40:00,43.53,43.58,43.41,43.42,60655.0,43.293,43.3427,43.1737,43.1836,60655.0
2023-10-24 11:50:00,43.41,43.49,43.36,43.49,16166.0,43.1737,43.2532,43.1239,43.2532,16166.0
2023-10-24 12:00:00,43.49,43.54,43.48,43.52,24612.0,43.2532,43.3029,43.2433,43.2831,24612.0
2023-10-24 12:10:00,43.53,43.6,43.45,43.47,42319.0,43.293,43.3626,43.2134,43.2333,42319.0
2023-10-24 12:20:00,43.45,43.55,43.41,43.53,38056.0,43.2134,43.3129,43.1737,43.293,38056.0
2023-10-24 12:30:00,43.54,43.6,43.45,43.46,46632.0,43.3029,43.3626,43.2134,43.2234,46632.0
2023-10-24 12:40:00,43.45,43.45,43.34,43.34,11017.0,43.2134,43.2134,43.104,43.104,11017.0
2023-10-24 12:50:00,43.33,43.37,43.31,43.36,16304.0,43.0941,43.1339,43.0742,43.1239,16304.0
2023-10-24 13:00:00,43.35,43.37,43.3,43.3,18234.0,43.114,43.1339,43.0642,43.0642,18234.0
2023-10-24 13:10:00,43.3,43.35,43.25,43.34,18949.0,43.0642,43.114,43.0145,43.104,18949.0
2023-10-24 13:20:00,43.34,43.38,43.32,43.37,19854.0,43.104,43.1438,43.0841,43.1339,19854.0
2023-10-24 13:30:00,43.37,43.39,43.28,43.29,35037.0,43.1339,43.1538,43.0444,43.0543,35037.0
2023-10-24 13:40:00,43.28,43.32,43.27,43.29,18682.0,43.0444,43.0841,43.0344,43.0543,18682.0
2023-10-24 13:50:00,43.3,43.33,43.21,43.25,19556.0,43.0642,43.0941,42.9747,43.0145,19556.0
2023-10-24 14:00:00,43.25,43.36,43.22,43.36,69849.0,43.0145,43.1239,42.9847,43.1239,69849.0
2023-10-24 14:10:00,43.39,43.44,43.34,43.39,62362.0,43.1538,43.2035,43.104,43.1538,62362.0
2023-10-24 14:20:00,43.4,43.47,43.39,43.47,25309.0,43.1637,43.2333,43.1538,43.2333,25309.0
2023-10-24 14:30:00,43.48,43.58,43.48,43.52,27314.0,43.2433,43.3427,43.2433,43.2831,27314.0
2023-10-24 14:40:00,43.52,43.63,43.52,43.63,21689.0,43.2831,43.3925,43.2831,43.3925,21689.0
2023-10-24 14:50:00,43.63,43.63,43.57,43.59,23687.0,43.3925,43.3925,43.3328,43.3527,23687.0
2023-10-24 15:00:00,43.58,43.62,43.55,43.61,24269.0,43.3427,43.3825,43.3129,43.3726,24269.0
2023-10-24 15:10:00,43.61,43.66,43.51,43.64,50808.0,43.3726,43.4223,43.2731,43.4024,50808.0
2023-10-24 15:20:00,43.64,43.66,43.54,43.58,36713.0,43.4024,43.4223,43.3029,43.3427,36713.0
2023-10-24 15:30:00,43.58,43.64,43.56,43.63,70186.0,43.3427,43.4024,43.3228,43.3925,70186.0
2023-10-24 15:40:00,43.63,43.67,43.58,43.59,71915.0,43.3925,43.4322,43.3427,43.3527,71915.0
2023-10-24 15:50:00,43.58,43.6,43.46,43.49,425182.0,43.3427,43.3626,43.2234,43.2532,425182.0
2023-10-25 09:30:00,43.65,43.69,43.43,43.62,45443.0,43.4123,43.4521,43.1935,43.3825,45443.0
2023-10-25 09:40:00,43.63,43.74,43.51,43.74,94003.0,43.3925,43.5019,43.2731,43.5019,94003.0
2023-10-25 09:50:00,43.73,43.82,43.66,43.66,43043.0,43.4919,43.5814,43.4223,43.4223,43043.0
2023-10-25 10:00:00,43.66,43.66,43.48,43.56,19458.0,43.4223,43.4223,43.2433,43.3228,19458.0
2023-10-25 10:10:00,43.55,43.62,43.52,43.58,34365.0,43.3129,43.3825,43.2831,43.3427,34365.0
2023-10-25 10:20:00,43.58,43.6,43.43,43.46,41109.0,43.3427,43.3626,43.1935,43.2234,41109.0
2023-10-25 10:30:00,43.47,43.6,43.38,43.6,47472.0,43.2333,43.3626,43.1438,43.3626,47472.0
2023-10-25 10:40:00,43.6,43.65,43.5,43.6,39221.0,43.3626,43.4123,43.2632,43.3626,39221.0
2023-10-25 10:50:00,43.61,43.67,43.58,43.66,41873.0,43.3726,43.4322,43.3427,43.4223,41873.0
2023-10-25 11:00:00,43.7,43.75,43.56,43.68,41636.0,43.4621,43.5118,43.3228,43.4422,41636.0
2023-10-25 11:10:00,43.68,43.76,43.62,43.76,14615.0,43.4422,43.5217,43.3825,43.5217,14615.0
2023-10-25 11:20:00,43.76,43.86,43.65,43.86,18517.0,43.5217,43.6212,43.4123,43.6212,18517.0
2023-10-25 11:30:00,43.86,43.86,43.73,43.77,15688.0,43.6212,43.6212,43.4919,43.5317,15688.0
2023-10-25 11:40:00,43.74,43.8,43.68,43.71,20031.0,43.5019,43.5615,43.4422,43.472,20031.0
2023-10-25 11:50:00,43.71,43.76,43.66,43.7,13589.0,43.472,43.5217,43.4223,43.4621,13589.0
2023-10-25 12:00:00,43.7,43.7,43.64,43.66,11773.0,43.4621,43.4621,43.4024,43.4223,11773.0
2023-10-25 12:10:00,43.66,43.67,43.62,43.65,12669.0,43.4223,43.4322,43.3825,43.4123,12669.0
2023-10-25 12:20:00,43.65,43.7,43.64,43.66,28007.0,43.4123,43.4621,43.4024,43.4223,28007.0
2023-10-25 12:30:00,43.66,43.8,43.65,43.73,41112.0,43.4223,43.5615,43.4123,43.4919,41112.0
2023-10-25 12:40:00,43.73,43.77,43.67,43.68,15348.0,43.4919,43.5317,43.4322,43.4422,15348.0
2023-10-25 12:50:00,43.67,43.68,43.59,43.67,54286.0,43.4322,43.4422,43.3527,43.4322,54286.0
2023-10-25 13:00:00,43.66,43.69,43.61,43.64,38332.0,43.4223,43.4521,43.3726,43.4024,38332.0
2023-10-25 13:10:00,43.63,43.69,43.6,43.66,45180.0,43.3925,43.4521,43.3626,43.4223,45180.0
2023-10-25 13:20:00,43.65,43.68,43.57,43.57,14042.0,43.4123,43.4422,43.3328,43.3328,14042.0
2023-10-25 13:30:00,43.55,43.61,43.48,43.48,37336.0,43.3129,43.3726,43.2433,43.2433,37336.0
2023-10-25 13:40:00,43.47,43.52,43.43,43.43,49440.0,43.2333,43.2831,43.1935,43.1935,49440.0
2023-10-25 13:50:00,43.44,43.52,43.41,43.48,29373.0,43.2035,43.2831,43.1737,43.2433,29373.0
2023-10-25 14:00:00,43.48,43.5,43.38,43.38,18508.0,43.2433,43.2632,43.1438,43.1438,18508.0
2023-10-25 14:10:00,43.38,43.45,43.36,43.41,30113.0,43.1438,43.2134,43.1239,43.1737,30113.0
2023-10-25 14:20:00,43.41,43.45,43.4,43.41,34122.0,43.1737,43.2134,43.1637,43.1737,34122.0
2023-10-25 14:30:00,43.41,43.45,43.36,43.4,16244.0,43.1737,43.2134,43.1239,43.1637,16244.0
2023-10-25 14:40:00,43.39,43.4,43.32,43.33,15301.0,43.1538,43.1637,43.0841,43.0941,15301.0
2023-10-25 14:50:00,43.33,43.41,43.29,43.34,14504.0,43.0941,43.1737,43.0543,43.104,14504.0
2023-10-25 15:00:00,43.34,43.35,43.25,43.27,18601.0,43.104,43.114,43.0145,43.0344,18601.0
2023-10-25 15:10:00,43.27,43.29,43.21,43.25,103341.0,43.0344,43.0543,42.9747,43.0145,103341.0
2023-10-25 15:20:00,43.25,43.32,43.23,43.32,95368.0,43.0145,43.0841,42.9946,43.0841,95368.0
2023-10-25 15:30:00,43.32,43.35,43.27,43.32,40376.0,43.0841,43.114,43.0344,43.0841,40376.0
2023-10-25 15:40:00,43.32,43.32,43.17,43.27,64745.0,43.0841,43.0841,42.935,43.0344,64745.0
2023-10-25 15:50:00,43.26,43.27,43.18,43.23,195830.0,43.0245,43.0344,42.9449,42.9946,195830.0
2023-10-26 09:30:00,43.35,43.62,43.35,43.56,36354.0,43.114,43.3825,43.114,43.3228,36354.0
2023-10-26 09:40:00,43.58,43.7,43.53,43.6,31180.0,43.3427,43.4621,43.293,43.3626,31180.0
2023-10-26 09:50:00,43.63,43.83,43.63,43.67,26605.0,43.3925,43.5914,43.3925,43.4322,26605.0
2023-10-26 10:00:00,43.66,43.68,43.53,43.58,67441.0,43.4223,43.4422,43.293,43.3427,67441.0
2023-10-26 10:10:00,43.59,43.75,43.57,43.73,41479.0,43.3527,43.5118,43.3328,43.4919,41479.0
2023-10-26 10:20:00,43.71,43.76,43.61,43.74,12614.0,43.472,43.5217,43.3726,43.5019,12614.0
2023-10-26 10:30:00,43.72,43.76,43.65,43.76,41974.0,43.482,43.5217,43.4123,43.5217,41974.0
2023-10-26 10:40:00,43.76,43.91,43.75,43.9,22194.0,43.5217,43.6709,43.5118,43.661,22194.0
2023-10-26 10:50:00,43.9,44.11,43.9,44.1,50089.0,43.661,43.8698,43.661,43.8599,50089.0
2023-10-26 11:00:00,44.11,44.16,44.03,44.07,72184.0,43.8698,43.9196,43.7903,43.8301,72184.0
2023-10-26 11:10:00,44.08,44.1,43.88,43.99,26702.0,43.84,43.8599,43.6411,43.7505,26702.0
2023-10-26 11:20:00,43.98,44.04,43.91,44.04,29735.0,43.7405,43.8002,43.6709,43.8002,29735.0
2023-10-26 11:30:00,44.02,44.08,43.97,44.0,17288.0,43.7803,43.84,43.7306,43.7604,17288.0
2023-10-26 11:40:00,44.0,44.01,43.87,43.91,25558.0,43.7604,43.7704,43.6311,43.6709,25558.0
2023-10-26 11:50:00,43.88,43.93,43.86,43.89,26853.0,43.6411,43.6908,43.6212,43.651,26853.0
2023-10-26 12:00:00,43.89,43.89,43.77,43.87,21620.0,43.651,43.651,43.5317,43.6311,21620.0
2023-10-26 12:10:00,43.86,43.87,43.75,43.75,19910.0,43.6212,43.6311,43.5118,43.5118,19910.0
2023-10-26 12:20:00,43.76,43.84,43.74,43.84,45430.0,43.5217,43.6013,43.5019,43.6013,45430.0
2023-10-26 12:30:00,43.83,43.89,43.8,43.84,27810.0,43.5914,43.651,43.5615,43.6013,27810.0
2023-10-26 12:40:00,43.85,43.9,43.74,43.77,10714.0,43.6113,43.661,43.5019,43.5317,10714.0
2023-10-26 12:50:00,43.77,43.82,43.71,43.72,22870.0,43.5317,43.5814,43.472,43.482,22870.0
2023-10-26 13:00:00,43.72,43.76,43.63,43.65,19587.0,43.482,43.5217,43.3925,43.4123,19587.0
2023-10-26 13:10:00,43.65,43.77,43.61,43.74,16150.0,43.4123,43.5317,43.3726,43.5019,16150.0
2023-10-26 13:20:00,43.75,43.75,43.61,43.65,29123.0,43.5118,43.5118,43.3726,43.4123,29123.0
2023-10-26 13:30:00,43.62,43.64,43.56,43.6,28825.0,43.3825,43.4024,43.3228,43.3626,28825.0
2023-10-26 13:40:00,43.59,43.7,43.59,43.67,29538.0,43.3527,43.4621,43.3527,43.4322,29538.0
2023-10-26 13:50:00,43.66,43.73,43.64,43.71,25490.0,43.4223,43.4919,43.4024,43.472,25490.0
2023-10-26 14:00:00,43.72,43.78,43.71,43.77,27361.0,43.482,43.5416,43.472,43.5317,27361.0
2023-10-26 14:10:00,43.77,43.82,43.76,43.79,22295.0,43.5317,43.5814,43.5217,43.5516,22295.0
2023-10-26 14:20:00,43.79,43.81,43.71,43.78,28429.0,43.5516,43.5715,43.472,43.5416,28429.0
2023-10-26 14:30:00,43.78,43.9,43.75,43.86,34778.0,43.5416,43.661,43.5118,43.6212,34778.0
2023-10-26 14:40:00,43.86,43.92,43.82,43.85,44474.0,43.6212,43.6809,43.5814,43.6113,44474.0
2023-10-26 14:50:00,43.85,43.91,43.82,43.89,21627.0,43.6113,43.6709,43.5814,43.651,21627.0
2023-10-26 15:00:00,43.89,43.94,43.83,43.84,34257.0,43.651,43.7008,43.5914,43.6013,34257.0
2023-10-26 15:10:00,43.85,43.85,43.76,43.79,41234.0,43.6113,43.6113,43.5217,43.5516,41234.0
2023-10-26 15:20:00,43.79,43.8,43.68,43.72,44806.0,43.5516,43.5615,43.4422,43.482,44806.0
2023-10-26 15:30:00,43.71,43.74,43.59,43.61,60836.0,43.472,43.5019,43.3527,43.3726,60836.0
2023-10-26 15:40:00,43.61,43.61,43.48,43.5,84842.0,43.3726,43.3726,43.2433,43.2632,84842.0
2023-10-26 15:50:00,43.52,43.56,43.45,43.48,286731.0,43.2831,43.3228,43.2134,43.2433,286731.0
2023-10-27 09:30:00,43.41,43.56,43.31,43.41,29825.0,43.1737,43.3228,43.0742,43.1737,29825.0
2023-10-27 09:40:00,43.42,43.42,43.15,43.23,16141.0,43.1836,43.1836,42.9151,42.9946,16141.0
2023-10-27 09:50:00,43.22,43.32,43.21,43.28,12886.0,42.9847,43.0841,42.9747,43.0444,12886.0
2023-10-27 10:00:00,43.27,43.28,43.02,43.21,20053.0,43.0344,43.0444,42.7858,42.9747,20053.0
2023-10-27 10:10:00,43.23,43.39,43.21,43.26,29643.0,42.9946,43.1538,42.9747,43.0245,29643.0
2023-10-27 10:20:00,43.26,43.37,43.24,43.32,14271.0,43.0245,43.1339,43.0046,43.0841,14271.0
2023-10-27 10:30:00,43.31,43.44,43.31,43.4,13142.0,43.0742,43.2035,43.0742,43.1637,13142.0
2023-10-27 10:40:00,43.4,43.44,43.33,43.42,25899.0,43.1637,43.2035,43.0941,43.1836,25899.0
2023-10-27 10:50:00,43.43,43.47,43.4,43.45,15748.0,43.1935,43.2333,43.1637,43.2134,15748.0
2023-10-27 11:00:00,43.45,43.45,43.35,43.39,12916.0,43.2134,43.2134,43.114,43.1538,12916.0
2023-10-27 11:10:00,43.39,43.5,43.38,43.5,17914.0,43.1538,43.2632,43.1438,43.2632,17914.0
2023-10-27 11:20:00,43.5,43.52,43.44,43.44,9680.0,43.2632,43.2831,43.2035,43.2035,9680.0
2023-10-27 11:30:00,43.44,43.47,43.37,43.42,11570.0,43.2035,43.2333,43.1339,43.1836,11570.0
2023-10-27 11:40:00,43.43,43.43,43.28,43.29,6381.0,43.1935,43.1935,43.0444,43.0543,6381.0
2023-10-27 11:50:00,43.29,43.32,43.25,43.32,11142.0,43.0543,43.0841,43.0145,43.0841,11142.0
2023-10-27 12:00:00,43.31,43.41,43.27,43.41,11253.0,43.0742,43.1737,43.0344,43.1737,11253.0
2023-10-27 12:10:00,43.4,43.41,43.35,43.41,8779.0,43.1637,43.1737,43.114,43.1737,8779.0
2023-10-27 12:20:00,43.41,43.43,43.37,43.38,16865.0,43.1737,43.1935,43.1339,43.1438,16865.0
2023-10-27 12:30:00,43.39,43.42,43.31,43.41,10880.0,43.1538,43.1836,43.0742,43.1737,10880.0
2023-10-27 12:40:00,43.41,43.42,43.36,43.36,10851.0,43.1737,43.1836,43.1239,43.1239,10851.0
2023-10-27 12:50:00,43.34,43.34,43.28,43.29,7221.0,43.104,43.104,43.0444,43.0543,7221.0
2023-10-27 13:00:00,43.3,43.36,43.23,43.23,7642.0,43.0642,43.1239,42.9946,42.9946,7642.0
2023-10-27 13:10:00,43.22,43.23,43.14,43.17,15399.0,42.9847,42.9946,42.9051,42.935,15399.0
2023-10-27 13:20:00,43.18,43.24,43.15,43.22,9798.0,42.9449,43.0046,42.9151,42.9847,9798.0
2023-10-27 13:30:00,43.22,43.22,43.16,43.2,13174.0,42.9847,42.9847,42.925,42.9648,13174.0
2023-10-27 13:40:00,43.16,43.23,43.14,43.14,7941.0,42.925,42.9946,42.9051,42.9051,7941.0
2023-10-27 13:50:00,43.16,43.19,43.13,43.18,6218.0,42.925,42.9548,42.8952,42.9449,6218.0
2023-10-27 14:00:00,43.19,43.19,43.1,43.13,9696.0,42.9548,42.9548,42.8653,42.8952,9696.0
2023-10-27 14:10:00,43.13,43.18,43.1,43.14,13727.0,42.8952,42.9449,42.8653,42.9051,13727.0
2023-10-27 14:20:00,43.13,43.13,43.03,43.05,11924.0,42.8952,42.8952,42.7957,42.8156,11924.0
2023-10-27 14:30:00,43.04,43.15,43.02,43.12,19332.0,42.8057,42.9151,42.7858,42.8852,19332.0
2023-10-27 14:40:00,43.12,43.16,43.07,43.07,17632.0,42.8852,42.925,42.8355,42.8355,17632.0
2023-10-27 14:50:00,43.07,43.08,42.94,42.98,32429.0,42.8355,42.8454,42.7062,42.746,32429.0
2023-10-27 15:00:00,42.99,43.02,42.93,42.96,51308.0,42.7559,42.7858,42.6963,42.7261,51308.0
2023-10-27 15:10:00,42.96,43.05,42.94,43.02,30287.0,42.7261,42.8156,42.7062,42.7858,30287.0
2023-10-27 15:20:00,43.03,43.14,42.99,43.14,27937.0,42.7957,42.9051,42.7559,42.9051,27937.0
2023-10-27 15:30:00,43.14,43.14,43.02,43.02,27062.0,42.9051,42.9051,42.7858,42.7858,27062.0
2023-10-27 15:40:00,43.04,43.1,43.02,43.08,45369.0,42.8057,42.8653,42.7858,42.8454,45369.0
2023-10-27 15:50:00,43.11,43.13,43.04,43.09,135280.0,42.8753,42.8952,42.8057,42.8554,135280.0
2023-10-30 09:30:00,43.5,43.68,43.29,43.41,27147.0,43.2632,43.4422,43.0543,43.1737,27147.0
2023-10-30 09:40:00,43.45,43.45,43.24,43.36,18222.0,43.2134,43.2134,43.0046,43.1239,18222.0
2023-10-30 09:50:00,43.36,43.37,43.26,43.35,19419.0,43.1239,43.1339,43.0245,43.114,19419.0
2023-10-30 10:00:00,43.33,43.5,43.33,43.43,97732.0,43.0941,43.2632,43.0941,43.1935,97732.0
2023-10-30 10:10:00,43.41,43.41,43.2,43.27,26349.0,43.1737,43.1737,42.9648,43.0344,26349.0
2023-10-30 10:20:00,43.25,43.29,43.22,43.28,11903.0,43.0145,43.0543,42.9847,43.0444,11903.0
2023-10-30 10:30:00,43.27,43.27,43.2,43.24,11461.0,43.0344,43.0344,42.9648,43.0046,11461.0
2023-10-30 10:40:00,43.24,43.27,43.19,43.22,16563.0,43.0046,43.0344,42.9548,42.9847,16563.0
2023-10-30 10:50:00,43.21,43.27,43.19,43.24,12637.0,42.9747,43.0344,42.9548,43.0046,12637.0
2023-10-30 11:00:00,43.25,43.33,43.25,43.28,16207.0,43.0145,43.0941,43.0145,43.0444,16207.0
2023-10-30 11:10:00,43.28,43.34,43.26,43.29,11218.0,43.0444,43.104,43.0245,43.0543,11218.0
2023-10-30 11:20:00,43.29,43.3,43.25,43.29,8804.0,43.0543,43.0642,43.0145,43.0543,8804.0
2023-10-30 11:30:00,43.3,43.41,43.3,43.35,11314.0,43.0642,43.1737,43.0642,43.114,11314.0
2023-10-30 11:40:00,43.36,43.4,43.35,43.38,9247.0,43.1239,43.1637,43.114,43.1438,9247.0
2023-10-30 11:50:00,43.38,43.46,43.37,43.45,31215.0,43.1438,43.2234,43.1339,43.2134,31215.0
2023-10-30 12:00:00,43.44,43.53,43.42,43.51,65768.0,43.2035,43.293,43.1836,43.2731,65768.0
2023-10-30 12:10:00,43.51,43.54,43.44,43.44,18083.0,43.2731,43.3029,43.2035,43.2035,18083.0
2023-10-30 12:20:00,43.43,43.44,43.35,43.36,9888.0,43.1935,43.2035,43.114,43.1239,9888.0
2023-10-30 12:30:00,43.36,43.39,43.32,43.36,20443.0,43.1239,43.1538,43.0841,43.1239,20443.0
2023-10-30 12:40:00,43.33,43.34,43.24,43.27,7841.0,43.0941,43.104,43.0046,43.0344,7841.0
2023-10-30 12:50:00,43.3,43.34,43.27,43.33,11611.0,43.0642,43.104,43.0344,43.0941,11611.0
2023-10-30 13:00:00,43.34,43.38,43.3,43.36,23150.0,43.104,43.1438,43.0642,43.1239,23150.0
2023-10-30 13:10:00,43.35,43.39,43.34,43.37,8829.0,43.114,43.1538,43.104,43.1339,8829.0
2023-10-30 13:20:00,43.37,43.49,43.35,43.45,45161.0,43.1339,43.2532,43.114,43.2134,45161.0
2023-10-30 13:30:00,43.46,43.52,43.41,43.5,91447.0,43.2234,43.2831,43.1737,43.2632,91447.0
2023-10-30 13:40:00,43.51,43.56,43.49,43.56,24459.0,43.2731,43.3228,43.2532,43.3228,24459.0
2023-10-30 13:50:00,43.57,43.59,43.52,43.55,27216.0,43.3328,43.3527,43.2831,43.3129,27216.0
2023-10-30 14:00:00,43.55,43.6,43.53,43.55,16392.0,43.3129,43.3626,43.293,43.3129,16392.0
2023-10-30 14:10:00,43.55,43.57,43.44,43.45,26668.0,43.3129,43.3328,43.2035,43.2134,26668.0
2023-10-30 14:20:00,43.45,43.56,43.44,43.54,27693.0,43.2134,43.3228,43.2035,43.3029,27693.0
2023-10-30 14:30:00,43.56,43.63,43.55,43.59,22891.0,43.3228,43.3925,43.3129,43.3527,22891.0
2023-10-30 14:40:00,43.59,43.65,43.57,43.65,27094.0,43.3527,43.4123,43.3328,43.4123,27094.0
2023-10-30 14:50:00,43.64,43.67,43.56,43.58,32001.0,43.4024,43.4322,43.3228,43.3427,32001.0
2023-10-30 15:00:00,43.58,43.64,43.55,43.61,21682.0,43.3427,43.4024,43.3129,43.3726,21682.0
2023-10-30 15:10:00,43.6,43.67,43.59,43.66,15084.0,43.3626,43.4322,43.3527,43.4223,15084.0
2023-10-30 15:20:00,43.66,43.66,43.6,43.62,22529.0,43.4223,43.4223,43.3626,43.3825,22529.0
2023-10-30 15:30:00,43.62,43.62,43.51,43.54,36385.0,43.3825,43.3825,43.2731,43.3029,36385.0
2023-10-30 15:40:00,43.54,43.57,43.5,43.52,49126.0,43.3029,43.3328,43.2632,43.2831,49126.0
2023-10-30 15:50:00,43.51,43.6,43.46,43.6,332525.0,43.2731,43.3626,43.2234,43.3626,332525.0
2023-10-31 09:30:00,43.5,44.0,43.5,43.76,44046.0,43.2632,43.7604,43.2632,43.5217,44046.0
2023-10-31 09:40:00,43.74,43.85,43.69,43.85,76017.0,43.5019,43.6113,43.4521,43.6113,76017.0
2023-10-31 09:50:00,43.83,43.98,43.77,43.96,26936.0,43.5914,43.7405,43.5317,43.7207,26936.0
2023-10-31 10:00:00,43.95,43.98,43.87,43.93,64245.0,43.7107,43.7405,43.6311,43.6908,64245.0
2023-10-31 10:10:00,43.92,44.14,43.91,44.04,76123.0,43.6809,43.8997,43.6709,43.8002,76123.0
2023-10-31 10:20:00,44.04,44.05,43.82,43.86,22645.0,43.8002,43.8102,43.5814,43.6212,22645.0
2023-10-31 10:30:00,43.89,43.89,43.69,43.72,99474.0,43.651,43.651,43.4521,43.482,99474.0
2023-10-31 10:40:00,43.72,43.84,43.7,43.83,26524.0,43.482,43.6013,43.4621,43.5914,26524.0
2023-10-31 10:50:00,43.83,43.89,43.82,43.85,21052.0,43.5914,43.651,43.5814,43.6113,21052.0
2023-10-31 11:00:00,43.86,43.89,43.77,43.79,31253.0,43.6212,43.651,43.5317,43.5516,31253.0
2023-10-31 11:10:00,43.8,43.83,43.69,43.76,31839.0,43.5615,43.5914,43.4521,43.5217,31839.0
2023-10-31 11:20:00,43.74,43.83,43.72,43.81,47124.0,43.5019,43.5914,43.482,43.5715,47124.0
2023-10-31 11:30:00,43.8,43.97,43.8,43.94,24253.0,43.5615,43.7306,43.5615,43.7008,24253.0
2023-10-31 11:40:00,43.93,43.94,43.84,43.86,57097.0,43.6908,43.7008,43.6013,43.6212,57097.0
2023-10-31 11:50:00,43.87,43.98,43.86,43.98,13581.0,43.6311,43.7405,43.6212,43.7405,13581.0
2023-10-31 12:00:00,43.99,44.01,43.93,44.01,19153.0,43.7505,43.7704,43.6908,43.7704,19153.0
2023-10-31 12:10:00,43.99,43.99,43.84,43.85,16372.0,43.7505,43.7505,43.6013,43.6113,16372.0
2023-10-31 12:20:00,43.87,43.88,43.82,43.88,17287.0,43.6311,43.6411,43.5814,43.6411,17287.0
2023-10-31 12:30:00,43.91,43.96,43.81,43.93,15104.0,43.6709,43.7207,43.5715,43.6908,15104.0
2023-10-31 12:40:00,43.91,43.96,43.9,43.96,6049.0,43.6709,43.7207,43.661,43.7207,6049.0
2023-10-31 12:50:00,43.95,44.0,43.93,43.99,7709.0,43.7107,43.7604,43.6908,43.7505,7709.0
2023-10-31 13:00:00,44.0,44.02,43.99,43.99,15480.0,43.7604,43.7803,43.7505,43.7505,15480.0
2023-10-31 13:10:00,43.97,44.02,43.96,44.02,51838.0,43.7306,43.7803,43.7207,43.7803,51838.0
2023-10-31 13:20:00,44.03,44.07,43.99,44.02,9095.0,43.7903,43.8301,43.7505,43.7803,9095.0
2023-10-31 13:30:00,44.03,44.04,43.97,43.99,16555.0,43.7903,43.8002,43.7306,43.7505,16555.0
2023-10-31 13:40:00,43.98,44.04,43.97,43.99,26681.0,43.7405,43.8002,43.7306,43.7505,26681.0
2023-10-31 13:50:00,43.99,44.06,43.96,44.05,18780.0,43.7505,43.8201,43.7207,43.8102,18780.0
2023-10-31 14:00:00,44.06,44.07,43.96,43.96,66587.0,43.8201,43.8301,43.7207,43.7207,66587.0
2023-10-31 14:10:00,43.97,44.0,43.93,43.95,16244.0,43.7306,43.7604,43.6908,43.7107,16244.0
2023-10-31 14:20:00,43.95,43.98,43.94,43.97,9201.0,43.7107,43.7405,43.7008,43.7306,9201.0
2023-10-31 14:30:00,43.97,43.99,43.95,43.96,12646.0,43.7306,43.7505,43.7107,43.7207,12646.0
2023-10-31 14:40:00,43.97,44.01,43.96,44.0,12206.0,43.7306,43.7704,43.7207,43.7604,12206.0
2023-10-31 14:50:00,44.0,44.05,43.99,44.02,20893.0,43.7604,43.8102,43.7505,43.7803,20893.0
2023-10-31 15:00:00,44.02,44.09,44.02,44.09,22737.0,43.7803,43.8499,43.7803,43.8499,22737.0
2023-10-31 15:10:00,44.09,44.11,44.07,44.1,20198.0,43.8499,43.8698,43.8301,43.8599,20198.0
2023-10-31 15:20:00,44.11,44.12,44.07,44.12,29443.0,43.8698,43.8798,43.8301,43.8798,29443.0
2023-10-31 15:30:00,44.11,44.11,44.07,44.09,49371.0,43.8698,43.8698,43.8301,43.8499,49371.0
2023-10-31 15:40:00,44.09,44.13,44.07,44.11,55870.0,43.8499,43.8897,43.8301,43.8698,55870.0
2023-10-31 15:50:00,44.1,44.15,44.08,44.12,247278.0,43.8599,43.9096,43.84,43.8798,247278.0
2023-11-01 09:30:00,44.31,44.36,43.95,44.2,32323.0,44.0688,44.1185,43.7107,43.9593,32323.0
2023-11-01 09:40:00,44.18,44.45,44.05,44.4,33073.0,43.9395,44.208,43.8102,44.1583,33073.0
2023-11-01 09:50:00,44.39,44.41,44.32,44.41,16926.0,44.1483,44.1682,44.0787,44.1682,16926.0
2023-11-01 10:00:00,44.42,44.48,44.26,44.33,48913.0,44.1782,44.2378,44.019,44.0886,48913.0
2023-11-01 10:10:00,44.34,44.42,44.3,44.41,23569.0,44.0986,44.1782,44.0588,44.1682,23569.0
2023-11-01 10:20:00,44.42,44.49,44.4,44.44,16900.0,44.1782,44.2478,44.1583,44.198,16900.0
2023-11-01 10:30:00,44.44,44.54,44.39,44.45,28105.0,44.198,44.2975,44.1483,44.208,28105.0
2023-11-01 10:40:00,44.45,44.52,44.44,44.49,44554.0,44.208,44.2776,44.198,44.2478,44554.0
2023-11-01 10:50:00,44.49,44.49,44.38,44.38,33348.0,44.2478,44.2478,44.1384,44.1384,33348.0
2023-11-01 11:00:00,44.38,44.45,44.38,44.45,15555.0,44.1384,44.208,44.1384,44.208,15555.0
2023-11-01 11:10:00,44.45,44.45,44.3,44.32,25527.0,44.208,44.208,44.0588,44.0787,25527.0
2023-11-01 11:20:00,44.32,44.36,44.17,44.23,41755.0,44.0787,44.1185,43.9295,43.9892,41755.0
2023-11-01 11:30:00,44.24,44.25,44.18,44.22,19160.0,43.9991,44.0091,43.9395,43.9792,19160.0
2023-11-01 11:40:00,44.22,44.25,44.17,44.25,20577.0,43.9792,44.0091,43.9295,44.0091,20577.0
2023-11-01 11:50:00,44.25,44.27,44.22,44.24,18367.0,44.0091,44.029,43.9792,43.9991,18367.0
2023-11-01 12:00:00,44.24,44.25,44.14,44.19,22471.0,43.9991,44.0091,43.8997,43.9494,22471.0
2023-11-01 12:10:00,44.19,44.2,44.1,44.13,31134.0,43.9494,43.9593,43.8599,43.8897,31134.0
2023-11-01 12:20:00,44.13,44.15,44.1,44.12,20136.0,43.8897,43.9096,43.8599,43.8798,20136.0
2023-11-01 12:30:00,44.13,44.19,44.05,44.05,102930.0,43.8897,43.9494,43.8102,43.8102,102930.0
2023-11-01 12:40:00,44.07,44.07,43.99,44.07,35301.0,43.8301,43.8301,43.7505,43.8301,35301.0
2023-11-01 12:50:00,44.06,44.11,44.03,44.09,24099.0,43.8201,43.8698,43.7903,43.8499,24099.0
2023-11-01 13:00:00,44.08,44.17,44.07,44.13,24246.0,43.84,43.9295,43.8301,43.8897,24246.0
2023-11-01 13:10:00,44.13,44.18,44.11,44.14,30425.0,43.8897,43.9395,43.8698,43.8997,30425.0
2023-11-01 13:20:00,44.15,44.15,44.05,44.1,19915.0,43.9096,43.9096,43.8102,43.8599,19915.0
2023-11-01 13:30:00,44.1,44.13,44.06,44.12,27451.0,43.8599,43.8897,43.8201,43.8798,27451.0
2023-11-01 13:40:00,44.11,44.18,44.1,44.16,37386.0,43.8698,43.9395,43.8599,43.9196,37386.0
2023-11-01 13:50:00,44.16,44.22,44.16,44.21,22850.0,43.9196,43.9792,43.9196,43.9693,22850.0
2023-11-01 14:00:00,44.21,44.29,44.19,44.2,27167.0,43.9693,44.0489,43.9494,43.9593,27167.0
2023-11-01 14:10:00,44.21,44.24,44.13,44.21,37575.0,43.9693,43.9991,43.8897,43.9693,37575.0
2023-11-01 14:20:00,44.22,44.28,44.21,44.25,43680.0,43.9792,44.0389,43.9693,44.0091,43680.0
2023-11-01 14:30:00,44.26,44.36,44.24,44.24,65868.0,44.019,44.1185,43.9991,43.9991,65868.0
2023-11-01 14:40:00,44.25,44.32,44.13,44.28,77233.0,44.0091,44.0787,43.8897,44.0389,77233.0
2023-11-01 14:50:00,44.28,44.48,44.27,44.47,46162.0,44.0389,44.2378,44.029,44.2279,46162.0
2023-11-01 15:00:00,44.47,44.56,44.44,44.49,44141.0,44.2279,44.3174,44.198,44.2478,44141.0
2023-11-01 15:10:00,44.49,44.54,44.43,44.44,52688.0,44.2478,44.2975,44.1881,44.198,52688.0
2023-11-01 15:20:00,44.44,44.57,44.43,44.57,89425.0,44.198,44.3273,44.1881,44.3273,89425.0
2023-11-01 15:30:00,44.57,44.68,44.53,44.67,79678.0,44.3273,44.4367,44.2876,44.4268,79678.0
2023-11-01 15:40:00,44.68,44.68,44.57,44.61,96069.0,44.4367,44.4367,44.3273,44.3671,96069.0
2023-11-01 15:50:00,44.61,44.78,44.58,44.73,450749.0,44.3671,44.5362,44.3373,44.4865,450749.0
2023-11-02 09:30:00,48.11,49.87,47.72,48.39,200472.0,47.8481,49.5985,47.4602,48.1265,200472.0
2023-11-02 09:40:00,48.38,48.56,48.1,48.56,138970.0,48.1166,48.2956,47.8381,48.2956,138970.0
2023-11-02 09:50:00,48.59,48.76,48.25,48.33,54923.0,48.3254,48.4945,47.9873,48.0669,54923.0
2023-11-02 10:00:00,48.32,48.73,48.31,48.69,58956.0,48.0569,48.4647,48.047,48.4249,58956.0
2023-11-02 10:10:00,48.69,48.81,48.48,48.81,51921.0,48.4249,48.5442,48.216,48.5442,51921.0
2023-11-02 10:20:00,48.86,48.92,48.5,48.52,36950.0,48.594,48.6537,48.2359,48.2558,36950.0
2023-11-02 10:30:00,48.54,48.72,48.31,48.63,46883.0,48.2757,48.4547,48.047,48.3652,46883.0
2023-11-02 10:40:00,48.65,48.65,48.07,48.2,51432.0,48.3851,48.3851,47.8083,47.9376,51432.0
2023-11-02 10:50:00,48.21,48.51,48.21,48.38,38163.0,47.9475,48.2459,47.9475,48.1166,38163.0
2023-11-02 11:00:00,48.37,48.4,48.26,48.29,60230.0,48.1066,48.1365,47.9972,48.0271,60230.0
2023-11-02 11:10:00,48.29,48.29,48.05,48.17,40472.0,48.0271,48.0271,47.7884,47.9077,40472.0
2023-11-02 11:20:00,48.19,48.22,48.09,48.2,29086.0,47.9276,47.9575,47.8282,47.9376,29086.0
2023-11-02 11:30:00,48.2,48.37,48.14,48.26,56210.0,47.9376,48.1066,47.8779,47.9972,56210.0
2023-11-02 11:40:00,48.26,48.3,48.1,48.12,28887.0,47.9972,48.037,47.8381,47.858,28887.0
2023-11-02 11:50:00,48.12,48.16,48.03,48.07,22913.0,47.858,47.8978,47.7685,47.8083,22913.0
2023-11-02 12:00:00,48.07,48.2,48.07,48.2,18505.0,47.8083,47.9376,47.8083,47.9376,18505.0
2023-11-02 12:10:00,48.19,48.23,48.13,48.15,19427.0,47.9276,47.9674,47.868,47.8878,19427.0
2023-11-02 12:20:00,48.14,48.19,48.1,48.16,19575.0,47.8779,47.9276,47.8381,47.8978,19575.0
2023-11-02 12:30:00,48.17,48.24,48.14,48.22,27090.0,47.9077,47.9774,47.8779,47.9575,27090.0
2023-11-02 12:40:00,48.21,48.23,48.16,48.2,30301.0,47.9475,47.9674,47.8978,47.9376,30301.0
2023-11-02 12:50:00,48.21,48.25,48.14,48.18,23563.0,47.9475,47.9873,47.8779,47.9177,23563.0
2023-11-02 13:00:00,48.19,48.21,48.14,48.18,25308.0,47.9276,47.9475,47.8779,47.9177,25308.0
2023-11-02 13:10:00,48.18,48.21,48.15,48.19,31344.0,47.9177,47.9475,47.8878,47.9276,31344.0
2023-11-02 13:20:00,48.2,48.27,48.19,48.2,38065.0,47.9376,48.0072,47.9276,47.9376,38065.0
2023-11-02 13:30:00,48.21,48.28,48.18,48.24,38960.0,47.9475,48.0171,47.9177,47.9774,38960.0
2023-11-02 13:40:00,48.24,48.25,48.17,48.22,38492.0,47.9774,47.9873,47.9077,47.9575,38492.0
2023-11-02 13:50:00,48.21,48.28,48.21,48.25,53510.0,47.9475,48.0171,47.9475,47.9873,53510.0
2023-11-02 14:00:00,48.25,48.26,48.0,48.07,45973.0,47.9873,47.9972,47.7387,47.8083,45973.0
2023-11-02 14:10:00,48.07,48.13,48.03,48.13,34376.0,47.8083,47.868,47.7685,47.868,34376.0
2023-11-02 14:20:00,48.13,48.16,48.11,48.15,26083.0,47.868,47.8978,47.8481,47.8878,26083.0
2023-11-02 14:30:00,48.15,48.23,48.11,48.2,24040.0,47.8878,47.9674,47.8481,47.9376,24040.0
2023-11-02 14:40:00,48.2,48.38,48.18,48.35,41417.0,47.9376,48.1166,47.9177,48.0868,41417.0
2023-11-02 14:50:00,48.35,48.39,48.31,48.34,39445.0,48.0868,48.1265,48.047,48.0768,39445.0
2023-11-02 15:00:00,48.34,48.36,48.26,48.32,54302.0,48.0768,48.0967,47.9972,48.0569,54302.0
2023-11-02 15:10:00,48.31,48.32,48.26,48.28,47037.0,48.047,48.0569,47.9972,48.0171,47037.0
2023-11-02 15:20:00,48.28,48.29,48.14,48.15,51735.0,48.0171,48.0271,47.8779,47.8878,51735.0
2023-11-02 15:30:00,48.15,48.17,48.12,48.16,51070.0,47.8878,47.9077,47.858,47.8978,51070.0
2023-11-02 15:40:00,48.15,48.22,48.1,48.12,85759.0,47.8878,47.9575,47.8381,47.858,85759.0
2023-11-02 15:50:00,48.12,48.27,48.08,48.25,415088.0,47.858,48.0072,47.8182,47.9873,415088.0
2023-11-03 09:30:00,48.78,48.78,48.21,48.59,67437.0,48.5144,48.5144,47.9475,48.3254,67437.0
2023-11-03 09:40:00,48.65,48.65,48.35,48.49,38620.0,48.3851,48.3851,48.0868,48.226,38620.0
2023-11-03 09:50:00,48.52,48.58,48.36,48.37,74062.0,48.2558,48.3155,48.0967,48.1066,74062.0
2023-11-03 10:00:00,48.4,48.48,48.24,48.24,41086.0,48.1365,48.216,47.9774,47.9774,41086.0
2023-11-03 10:10:00,48.24,48.3,48.19,48.25,28481.0,47.9774,48.037,47.9276,47.9873,28481.0
2023-11-03 10:20:00,48.25,48.32,48.12,48.19,24725.0,47.9873,48.0569,47.858,47.9276,24725.0
2023-11-03 10:30:00,48.17,48.27,48.1,48.24,25500.0,47.9077,48.0072,47.8381,47.9774,25500.0
2023-11-03 10:40:00,48.24,48.25,48.17,48.2,20180.0,47.9774,47.9873,47.9077,47.9376,20180.0
2023-11-03 10:50:00,48.19,48.3,48.1,48.29,25731.0,47.9276,48.037,47.8381,48.0271,25731.0
2023-11-03 11:00:00,48.31,48.4,48.27,48.3,23009.0,48.047,48.1365,48.0072,48.037,23009.0
2023-11-03 11:10:00,48.29,48.38,48.22,48.31,31492.0,48.0271,48.1166,47.9575,48.047,31492.0
2023-11-03 11:20:00,48.32,48.34,48.11,48.15,47841.0,48.0569,48.0768,47.8481,47.8878,47841.0
2023-11-03 11:30:00,48.15,48.28,48.15,48.23,20596.0,47.8878,48.0171,47.8878,47.9674,20596.0
2023-11-03 11:40:00,48.23,48.3,48.19,48.27,13459.0,47.9674,48.037,47.9276,48.0072,13459.0
2023-11-03 11:50:00,48.27,48.3,48.22,48.26,20905.0,48.0072,48.037,47.9575,47.9972,20905.0
2023-11-03 12:00:00,48.26,48.32,48.24,48.27,16442.0,47.9972,48.0569,47.9774,48.0072,16442.0
2023-11-03 12:10:00,48.27,48.27,48.19,48.2,29792.0,48.0072,48.0072,47.9276,47.9376,29792.0
2023-11-03 12:20:00,48.19,48.23,48.08,48.15,39755.0,47.9276,47.9674,47.8182,47.8878,39755.0
2023-11-03 12:30:00,48.15,48.21,48.12,48.19,39176.0,47.8878,47.9475,47.858,47.9276,39176.0
2023-11-03 12:40:00,48.19,48.21,48.09,48.1,34809.0,47.9276,47.9475,47.8282,47.8381,34809.0
2023-11-03 12:50:00,48.11,48.15,48.1,48.14,17679.0,47.8481,47.8878,47.8381,47.8779,17679.0
2023-11-03 13:00:00,48.14,48.24,48.13,48.2,21726.0,47.8779,47.9774,47.868,47.9376,21726.0
2023-11-03 13:10:00,48.19,48.21,48.1,48.12,21954.0,47.9276,47.9475,47.8381,47.858,21954.0
2023-11-03 13:20:00,48.11,48.2,48.11,48.2,27348.0,47.8481,47.9376,47.8481,47.9376,27348.0
2023-11-03 13:30:00,48.2,48.23,48.16,48.22,34822.0,47.9376,47.9674,47.8978,47.9575,34822.0
2023-11-03 13:40:00,48.21,48.23,48.18,48.22,19297.0,47.9475,47.9674,47.9177,47.9575,19297.0
2023-11-03 13:50:00,48.22,48.31,48.2,48.28,13218.0,47.9575,48.047,47.9376,48.0171,13218.0
2023-11-03 14:00:00,48.27,48.27,48.2,48.23,70675.0,48.0072,48.0072,47.9376,47.9674,70675.0
2023-11-03 14:10:00,48.23,48.31,48.23,48.26,15467.0,47.9674,48.047,47.9674,47.9972,15467.0
2023-11-03 14:20:00,48.26,48.34,48.24,48.34,22939.0,47.9972,48.0768,47.9774,48.0768,22939.0
2023-11-03 14:30:00,48.34,48.39,48.33,48.34,22344.0,48.0768,48.1265,48.0669,48.0768,22344.0
2023-11-03 14:40:00,48.35,48.41,48.34,48.39,20280.0,48.0868,48.1464,48.0768,48.1265,20280.0
2023-11-03 14:50:00,48.39,48.41,48.35,48.38,25884.0,48.1265,48.1464,48.0868,48.1166,25884.0
2023-11-03 15:00:00,48.38,48.41,48.3,48.3,40845.0,48.1166,48.1464,48.037,48.037,40845.0
2023-11-03 15:10:00,48.32,48.34,48.27,48.29,44317.0,48.0569,48.0768,48.0072,48.0271,44317.0
2023-11-03 15:20:00,48.3,48.3,48.22,48.25,52594.0,48.037,48.037,47.9575,47.9873,52594.0
2023-11-03 15:30:00,48.25,48.25,48.14,48.18,69943.0,47.9873,47.9873,47.8779,47.9177,69943.0
2023-11-03 15:40:00,48.18,48.18,48.0,48.0,135347.0,47.9177,47.9177,47.7387,47.7387,135347.0
2023-11-03 15:50:00,48.0,48.05,47.94,47.97,417619.0,47.7387,47.7884,47.679,47.7088,417619.0
2023-11-06 09:30:00,48.19,48.44,47.9,48.05,48787.0,47.9276,48.1763,47.6392,47.7884,48787.0
2023-11-06 09:40:00,48.05,48.31,48.01,48.18,41409.0,47.7884,48.047,47.7486,47.9177,41409.0
2023-11-06 09:50:00,48.19,48.26,48.1,48.25,75690.0,47.9276,47.9972,47.8381,47.9873,75690.0
2023-11-06 10:00:00,48.25,48.64,48.22,48.64,38496.0,47.9873,48.3752,47.9575,48.3752,38496.0
2023-11-06 10:10:00,48.64,48.64,48.4,48.54,24571.0,48.3752,48.3752,48.1365,48.2757,24571.0
2023-11-06 10:20:00,48.54,48.57,48.38,48.4,23029.0,48.2757,48.3056,48.1166,48.1365,23029.0
2023-11-06 10:30:00,48.39,48.49,48.28,48.47,16464.0,48.1265,48.226,48.0171,48.2061,16464.0
2023-11-06 10:40:00,48.47,48.57,48.45,48.56,31017.0,48.2061,48.3056,48.1862,48.2956,31017.0
2023-11-06 10:50:00,48.56,48.62,48.52,48.62,23894.0,48.2956,48.3553,48.2558,48.3553,23894.0
2023-11-06 11:00:00,48.62,48.68,48.55,48.62,55808.0,48.3553,48.415,48.2857,48.3553,55808.0
2023-11-06 11:10:00,48.6,48.68,48.57,48.68,16928.0,48.3354,48.415,48.3056,48.415,16928.0
2023-11-06 11:20:00,48.68,48.7,48.62,48.64,18650.0,48.415,48.4348,48.3553,48.3752,18650.0
2023-11-06 11:30:00,48.64,48.67,48.56,48.58,17831.0,48.3752,48.405,48.2956,48.3155,17831.0
2023-11-06 11:40:00,48.59,48.59,48.52,48.54,17522.0,48.3254,48.3254,48.2558,48.2757,17522.0
2023-11-06 11:50:00,48.53,48.6,48.51,48.59,13406.0,48.2658,48.3354,48.2459,48.3254,13406.0
2023-11-06 12:00:00,48.6,48.64,48.56,48.57,17992.0,48.3354,48.3752,48.2956,48.3056,17992.0
2023-11-06 12:10:00,48.58,48.66,48.53,48.63,13940.0,48.3155,48.3951,48.2658,48.3652,13940.0
2023-11-06 12:20:00,48.63,48.65,48.57,48.59,17273.0,48.3652,48.3851,48.3056,48.3254,17273.0
2023-11-06 12:30:00,48.59,48.61,48.53,48.55,11826.0,48.3254,48.3453,48.2658,48.2857,11826.0
2023-11-06 12:40:00,48.55,48.55,48.47,48.49,13286.0,48.2857,48.2857,48.2061,48.226,13286.0
2023-11-06 12:50:00,48.5,48.52,48.45,48.5,12693.0,48.2359,48.2558,48.1862,48.2359,12693.0
2023-11-06 13:00:00,48.51,48.53,48.47,48.5,17052.0,48.2459,48.2658,48.2061,48.2359,17052.0
2023-11-06 13:10:00,48.5,48.5,48.42,48.43,20670.0,48.2359,48.2359,48.1564,48.1663,20670.0
2023-11-06 13:20:00,48.44,48.48,48.39,48.48,16109.0,48.1763,48.216,48.1265,48.216,16109.0
2023-11-06 13:30:00,48.48,48.53,48.44,48.52,14118.0,48.216,48.2658,48.1763,48.2558,14118.0
2023-11-06 13:40:00,48.51,48.59,48.5,48.56,20410.0,48.2459,48.3254,48.2359,48.2956,20410.0
2023-11-06 13:50:00,48.55,48.62,48.53,48.62,26252.0,48.2857,48.3553,48.2658,48.3553,26252.0
2023-11-06 14:00:00,48.62,48.71,48.62,48.67,33025.0,48.3553,48.4448,48.3553,48.405,33025.0
2023-11-06 14:10:00,48.68,48.68,48.54,48.57,16485.0,48.415,48.415,48.2757,48.3056,16485.0
2023-11-06 14:20:00,48.58,48.59,48.53,48.55,18359.0,48.3155,48.3254,48.2658,48.2857,18359.0
2023-11-06 14:30:00,48.55,48.62,48.54,48.6,21824.0,48.2857,48.3553,48.2757,48.3354,21824.0
2023-11-06 14:40:00,48.59,48.67,48.56,48.57,23815.0,48.3254,48.405,48.2956,48.3056,23815.0
2023-11-06 14:50:00,48.56,48.66,48.53,48.66,37541.0,48.2956,48.3951,48.2658,48.3951,37541.0
2023-11-06 15:00:00,48.68,48.73,48.67,48.73,26704.0,48.415,48.4647,48.405,48.4647,26704.0
2023-11-06 15:10:00,48.73,48.75,48.67,48.68,31618.0,48.4647,48.4846,48.405,48.415,31618.0
2023-11-06 15:20:00,48.68,48.69,48.62,48.69,30826.0,48.415,48.4249,48.3553,48.4249,30826.0
2023-11-06 15:30:00,48.69,48.75,48.65,48.75,48484.0,48.4249,48.4846,48.3851,48.4846,48484.0
2023-11-06 15:40:00,48.74,48.75,48.67,48.73,66184.0,48.4746,48.4846,48.405,48.4647,66184.0
2023-11-06 15:50:00,48.74,48.81,48.66,48.72,318260.0,48.4746,48.5442,48.3951,48.4547,318260.0
2023-11-07 09:30:00,48.38,48.44,48.22,48.36,79898.0,48.1166,48.1763,47.9575,48.0967,79898.0
2023-11-07 09:40:00,48.37,48.41,48.07,48.41,31086.0,48.1066,48.1464,47.8083,48.1464,31086.0
2023-11-07 09:50:00,48.42,48.54,48.37,48.41,10460.0,48.1564,48.2757,48.1066,48.1464,10460.0
2023-11-07 10:00:00,48.41,48.42,48.29,48.29,19890.0,48.1464,48.1564,48.0271,48.0271,19890.0
2023-11-07 10:10:00,48.26,48.31,48.19,48.23,18811.0,47.9972,48.047,47.9276,47.9674,18811.0
2023-11-07 10:20:00,48.23,48.47,48.23,48.47,14635.0,47.9674,48.2061,47.9674,48.2061,14635.0
2023-11-07 10:30:00,48.45,48.54,48.41,48.43,49920.0,48.1862,48.2757,48.1464,48.1663,49920.0
2023-11-07 10:40:00,48.43,48.45,48.37,48.42,14102.0,48.1663,48.1862,48.1066,48.1564,14102.0
2023-11-07 10:50:00,48.41,48.43,48.33,48.33,19578.0,48.1464,48.1663,48.0669,48.0669,19578.0
2023-11-07 11:00:00,48.32,48.32,48.17,48.17,12998.0,48.0569,48.0569,47.9077,47.9077,12998.0
2023-11-07 11:10:00,48.17,48.2,48.11,48.11,34779.0,47.9077,47.9376,47.8481,47.8481,34779.0
2023-11-07 11:20:00,48.12,48.13,48.04,48.09,22587.0,47.858,47.868,47.7784,47.8282,22587.0
2023-11-07 11:30:00,48.09,48.18,48.09,48.13,13482.0,47.8282,47.9177,47.8282,47.868,13482.0
2023-11-07 11:40:00,48.12,48.13,48.05,48.09,12377.0,47.858,47.868,47.7884,47.8282,12377.0
2023-11-07 11:50:00,48.09,48.23,48.08,48.22,6539.0,47.8282,47.9674,47.8182,47.9575,6539.0
2023-11-07 12:00:00,48.21,48.33,48.18,48.26,47243.0,47.9475,48.0669,47.9177,47.9972,47243.0
2023-11-07 12:10:00,48.27,48.28,48.2,48.25,7150.0,48.0072,48.0171,47.9376,47.9873,7150.0
2023-11-07 12:20:00,48.24,48.3,48.23,48.3,6063.0,47.9774,48.037,47.9674,48.037,6063.0
2023-11-07 12:30:00,48.3,48.3,48.23,48.27,7032.0,48.037,48.037,47.9674,48.0072,7032.0
2023-11-07 12:40:00,48.27,48.35,48.25,48.31,9761.0,48.0072,48.0868,47.9873,48.047,9761.0
2023-11-07 12:50:00,48.29,48.32,48.27,48.3,7374.0,48.0271,48.0569,48.0072,48.037,7374.0
2023-11-07 13:00:00,48.3,48.41,48.29,48.4,6582.0,48.037,48.1464,48.0271,48.1365,6582.0
2023-11-07 13:10:00,48.39,48.45,48.38,48.43,8121.0,48.1265,48.1862,48.1166,48.1663,8121.0
2023-11-07 13:20:00,48.43,48.45,48.36,48.37,7081.0,48.1663,48.1862,48.0967,48.1066,7081.0
2023-11-07 13:30:00,48.37,48.39,48.33,48.36,11220.0,48.1066,48.1265,48.0669,48.0967,11220.0
2023-11-07 13:40:00,48.36,48.41,48.35,48.38,11073.0,48.0967,48.1464,48.0868,48.1166,11073.0
2023-11-07 13:50:00,48.38,48.41,48.35,48.37,11586.0,48.1166,48.1464,48.0868,48.1066,11586.0
2023-11-07 14:00:00,48.36,48.4,48.32,48.33,7717.0,48.0967,48.1365,48.0569,48.0669,7717.0
2023-11-07 14:10:00,48.33,48.35,48.24,48.25,16168.0,48.0669,48.0868,47.9774,47.9873,16168.0
2023-11-07 14:20:00,48.26,48.31,48.25,48.29,8829.0,47.9972,48.047,47.9873,48.0271,8829.0
2023-11-07 14:30:00,48.29,48.33,48.28,48.3,14605.0,48.0271,48.0669,48.0171,48.037,14605.0
2023-11-07 14:40:00,48.29,48.34,48.27,48.27,9446.0,48.0271,48.0768,48.0072,48.0072,9446.0
2023-11-07 14:50:00,48.28,48.31,48.26,48.3,8974.0,48.0171,48.047,47.9972,48.037,8974.0
2023-11-07 15:00:00,48.3,48.33,48.27,48.3,16543.0,48.037,48.0669,48.0072,48.037,16543.0
2023-11-07 15:10:00,48.29,48.34,48.28,48.34,23278.0,48.0271,48.0768,48.0171,48.0768,23278.0
2023-11-07 15:20:00,48.33,48.38,48.31,48.34,23496.0,48.0669,48.1166,48.047,48.0768,23496.0
2023-11-07 15:30:00,48.34,48.38,48.32,48.37,37004.0,48.0768,48.1166,48.0569,48.1066,37004.0
2023-11-07 15:40:00,48.36,48.38,48.29,48.29,48373.0,48.0967,48.1166,48.0271,48.0271,48373.0
2023-11-07 15:50:00,48.29,48.3,48.18,48.26,249427.0,48.0271,48.037,47.9177,47.9972,249427.0
2023-11-08 09:30:00,48.58,48.79,48.45,48.49,77499.0,48.3155,48.5244,48.1862,48.226,77499.0
2023-11-08 09:40:00,48.5,48.55,48.44,48.47,9973.0,48.2359,48.2857,48.1763,48.2061,9973.0
2023-11-08 09:50:00,48.47,48.53,48.37,48.43,59146.0,48.2061,48.2658,48.1066,48.1663,59146.0
2023-11-08 10:00:00,48.44,48.5,48.39,48.42,14890.0,48.1763,48.2359,48.1265,48.1564,14890.0
2023-11-08 10:10:00,48.47,48.47,48.34,48.35,12389.0,48.2061,48.2061,48.0768,48.0868,12389.0
2023-11-08 10:20:00,48.34,48.35,48.18,48.22,14364.0,48.0768,48.0868,47.9177,47.9575,14364.0
2023-11-08 10:30:00,48.23,48.3,48.17,48.23,19116.0,47.9674,48.037,47.9077,47.9674,19116.0
2023-11-08 10:40:00,48.23,48.28,48.15,48.2,40040.0,47.9674,48.0171,47.8878,47.9376,40040.0
2023-11-08 10:50:00,48.2,48.2,48.08,48.11,30736.0,47.9376,47.9376,47.8182,47.8481,30736.0
2023-11-08 11:00:00,48.11,48.15,48.08,48.11,24687.0,47.8481,47.8878,47.8182,47.8481,24687.0
2023-11-08 11:10:00,48.08,48.11,47.94,47.95,48164.0,47.8182,47.8481,47.679,47.6889,48164.0
2023-11-08 11:20:00,47.95,47.99,47.88,47.97,90677.0,47.6889,47.7287,47.6193,47.7088,90677.0
2023-11-08 11:30:00,47.96,48.01,47.9,47.91,37527.0,47.6989,47.7486,47.6392,47.6491,37527.0
2023-11-08 11:40:00,47.92,48.07,47.91,48.07,22906.0,47.6591,47.8083,47.6491,47.8083,22906.0
2023-11-08 11:50:00,48.06,48.08,48.02,48.04,17879.0,47.7983,47.8182,47.7586,47.7784,17879.0
2023-11-08 12:00:00,48.05,48.11,47.97,47.99,14653.0,47.7884,47.8481,47.7088,47.7287,14653.0
2023-11-08 12:10:00,48.01,48.09,48.0,48.08,10471.0,47.7486,47.8282,47.7387,47.8182,10471.0
2023-11-08 12:20:00,48.09,48.1,48.04,48.08,18842.0,47.8282,47.8381,47.7784,47.8182,18842.0
2023-11-08 12:30:00,48.07,48.21,48.07,48.21,20578.0,47.8083,47.9475,47.8083,47.9475,20578.0
2023-11-08 12:40:00,48.2,48.2,48.13,48.2,10937.0,47.9376,47.9376,47.868,47.9376,10937.0
2023-11-08 12:50:00,48.18,48.22,48.16,48.22,15146.0,47.9177,47.9575,47.8978,47.9575,15146.0
2023-11-08 13:00:00,48.23,48.32,48.22,48.28,17628.0,47.9674,48.0569,47.9575,48.0171,17628.0
2023-11-08 13:10:00,48.28,48.28,48.17,48.19,10493.0,48.0171,48.0171,47.9077,47.9276,10493.0
2023-11-08 13:20:00,48.2,48.25,48.19,48.23,21764.0,47.9376,47.9873,47.9276,47.9674,21764.0
2023-11-08 13:30:00,48.23,48.34,48.22,48.33,60472.0,47.9674,48.0768,47.9575,48.0669,60472.0
2023-11-08 13:40:00,48.32,48.34,48.3,48.31,9785.0,48.0569,48.0768,48.037,48.047,9785.0
2023-11-08 13:50:00,48.31,48.37,48.31,48.36,14452.0,48.047,48.1066,48.047,48.0967,14452.0
2023-11-08 14:00:00,48.36,48.45,48.36,48.4,59671.0,48.0967,48.1862,48.0967,48.1365,59671.0
2023-11-08 14:10:00,48.4,48.4,48.36,48.4,11143.0,48.1365,48.1365,48.0967,48.1365,11143.0
2023-11-08 14:20:00,48.39,48.42,48.38,48.4,12049.0,48.1265,48.1564,48.1166,48.1365,12049.0
2023-11-08 14:30:00,48.4,48.41,48.36,48.4,10788.0,48.1365,48.1464,48.0967,48.1365,10788.0
2023-11-08 14:40:00,48.4,48.41,48.35,48.36,11895.0,48.1365,48.1464,48.0868,48.0967,11895.0
2023-11-08 14:50:00,48.35,48.39,48.35,48.39,16113.0,48.0868,48.1265,48.0868,48.1265,16113.0
2023-11-08 15:00:00,48.39,48.41,48.35,48.36,16753.0,48.1265,48.1464,48.0868,48.0967,16753.0
2023-11-08 15:10:00,48.36,48.37,48.31,48.35,21255.0,48.0967,48.1066,48.047,48.0868,21255.0
2023-11-08 15:20:00,48.34,48.4,48.33,48.37,20552.0,48.0768,48.1365,48.0669,48.1066,20552.0
2023-11-08 15:30:00,48.37,48.38,48.34,48.35,26137.0,48.1066,48.1166,48.0768,48.0868,26137.0
2023-11-08 15:40:00,48.36,48.45,48.3,48.33,69873.0,48.0967,48.1862,48.037,48.0669,69873.0
2023-11-08 15:50:00,48.33,48.37,48.29,48.34,319368.0,48.0669,48.1066,48.0271,48.0768,319368.0
2023-11-09 09:30:00,48.57,48.84,48.51,48.72,35946.0,48.3551,48.6239,48.2954,48.5044,35946.0
2023-11-09 09:40:00,48.73,48.92,48.68,48.92,40230.0,48.5144,48.7035,48.4646,48.7035,40230.0
2023-11-09 09:50:00,48.94,49.13,48.9,49.11,27520.0,48.7235,48.9126,48.6836,48.8927,27520.0
2023-11-09 10:00:00,49.13,49.23,49.1,49.13,39267.0,48.9126,49.0122,48.8827,48.9126,39267.0
2023-11-09 10:10:00,49.12,49.14,48.92,48.92,20175.0,48.9027,48.9226,48.7035,48.7035,20175.0
2023-11-09 10:20:00,48.9,49.0,48.88,48.99,15632.0,48.6836,48.7832,48.6637,48.7732,15632.0
2023-11-09 10:30:00,48.99,49.03,48.93,48.94,15342.0,48.7732,48.8131,48.7135,48.7235,15342.0
2023-11-09 10:40:00,48.91,48.97,48.89,48.93,10455.0,48.6936,48.7533,48.6737,48.7135,10455.0
2023-11-09 10:50:00,48.92,48.98,48.92,48.96,8372.0,48.7035,48.7633,48.7035,48.7434,8372.0
2023-11-09 11:00:00,48.96,49.09,48.95,49.04,20825.0,48.7434,48.8728,48.7334,48.823,20825.0
2023-11-09 11:10:00,49.05,49.07,48.95,48.96,15149.0,48.833,48.8529,48.7334,48.7434,15149.0
2023-11-09 11:20:00,48.96,48.98,48.9,48.92,13336.0,48.7434,48.7633,48.6836,48.7035,13336.0
2023-11-09 11:30:00,48.93,48.95,48.89,48.94,109607.0,48.7135,48.7334,48.6737,48.7235,109607.0
2023-11-09 11:40:00,48.93,49.01,48.91,48.99,10205.0,48.7135,48.7931,48.6936,48.7732,10205.0
2023-11-09 11:50:00,48.98,49.0,48.92,48.93,6749.0,48.7633,48.7832,48.7035,48.7135,6749.0
2023-11-09 12:00:00,48.93,48.97,48.93,48.94,11978.0,48.7135,48.7533,48.7135,48.7235,11978.0
2023-11-09 12:10:00,48.94,49.07,48.9,49.07,413429.0,48.7235,48.8529,48.6836,48.8529,413429.0
2023-11-09 12:20:00,49.04,49.14,49.04,49.13,18229.0,48.823,48.9226,48.823,48.9126,18229.0
2023-11-09 12:30:00,49.13,49.14,49.03,49.05,6753.0,48.9126,48.9226,48.8131,48.833,6753.0
2023-11-09 12:40:00,49.03,49.11,49.03,49.09,45092.0,48.8131,48.8927,48.8131,48.8728,45092.0
2023-11-09 12:50:00,49.1,49.14,49.08,49.09,6684.0,48.8827,48.9226,48.8628,48.8728,6684.0
2023-11-09 13:00:00,49.08,49.08,48.82,48.82,184390.0,48.8628,48.8628,48.604,48.604,184390.0
2023-11-09 13:10:00,48.81,49.0,48.81,48.98,496046.0,48.594,48.7832,48.594,48.7633,496046.0
2023-11-09 13:20:00,48.98,49.04,48.97,49.0,13976.0,48.7633,48.823,48.7533,48.7832,13976.0
2023-11-09 13:30:00,48.97,49.01,48.9,48.92,46451.0,48.7533,48.7931,48.6836,48.7035,46451.0
2023-11-09 13:40:00,48.91,48.93,48.88,48.9,23651.0,48.6936,48.7135,48.6637,48.6836,23651.0
2023-11-09 13:50:00,48.9,48.92,48.82,48.83,22723.0,48.6836,48.7035,48.604,48.6139,22723.0
2023-11-09 14:00:00,48.83,48.83,48.74,48.75,34698.0,48.6139,48.6139,48.5243,48.5343,34698.0
2023-11-09 14:10:00,48.76,48.76,48.67,48.68,16062.0,48.5442,48.5442,48.4546,48.4646,16062.0
2023-11-09 14:20:00,48.7,48.79,48.7,48.75,11548.0,48.4845,48.5741,48.4845,48.5343,11548.0
2023-11-09 14:30:00,48.75,48.77,48.67,48.72,592688.0,48.5343,48.5542,48.4546,48.5044,592688.0
2023-11-09 14:40:00,48.72,48.72,48.57,48.64,29234.0,48.5044,48.5044,48.3551,48.4248,29234.0
2023-11-09 14:50:00,48.63,48.63,48.44,48.48,21258.0,48.4148,48.4148,48.2257,48.2655,21258.0
2023-11-09 15:00:00,48.47,48.49,48.39,48.48,26588.0,48.2555,48.2754,48.1759,48.2655,26588.0
2023-11-09 15:10:00,48.5,48.56,48.48,48.55,29494.0,48.2854,48.3451,48.2655,48.3352,29494.0
2023-11-09 15:20:00,48.56,48.6,48.53,48.55,32957.0,48.3451,48.385,48.3153,48.3352,32957.0
2023-11-09 15:30:00,48.56,48.58,48.51,48.54,48259.0,48.3451,48.365,48.2954,48.3252,48259.0
2023-11-09 15:40:00,48.53,48.7,48.52,48.7,64091.0,48.3153,48.4845,48.3053,48.4845,64091.0
2023-11-09 15:50:00,48.7,48.88,48.7,48.75,352912.0,48.4845,48.6637,48.4845,48.5343,352912.0
2023-11-10 09:30:00,49.09,49.18,48.83,49.18,39668.0,48.8728,48.9624,48.6139,48.9624,39668.0
2023-11-10 09:40:00,49.18,49.18,48.87,48.94,12968.0,48.9624,48.9624,48.6538,48.7235,12968.0
2023-11-10 09:50:00,48.93,48.98,48.82,48.89,17398.0,48.7135,48.7633,48.604,48.6737,17398.0
2023-11-10 10:00:00,48.87,48.98,48.82,48.88,23548.0,48.6538,48.7633,48.604,48.6637,23548.0
2023-11-10 10:10:00,48.88,48.98,48.86,48.98,44824.0,48.6637,48.7633,48.6438,48.7633,44824.0
2023-11-10 10:20:00,48.97,49.0,48.87,48.91,277556.0,48.7533,48.7832,48.6538,48.6936,277556.0
2023-11-10 10:30:00,48.88,49.06,48.85,48.98,42434.0,48.6637,48.8429,48.6339,48.7633,42434.0
2023-11-10 10:40:00,48.98,48.98,48.92,48.93,19403.0,48.7633,48.7633,48.7035,48.7135,19403.0
2023-11-10 10:50:00,48.91,48.97,48.87,48.96,43939.0,48.6936,48.7533,48.6538,48.7434,43939.0
2023-11-10 11:00:00,49.0,49.1,49.0,49.08,12318.0,48.7832,48.8827,48.7832,48.8628,12318.0
2023-11-10 11:10:00,49.09,49.14,49.04,49.07,49120.0,48.8728,48.9226,48.823,48.8529,49120.0
2023-11-10 11:20:00,49.06,49.14,49.06,49.13,11413.0,48.8429,48.9226,48.8429,48.9126,11413.0
2023-11-10 11:30:00,49.14,49.15,49.06,49.12,31485.0,48.9226,48.9325,48.8429,48.9027,31485.0
2023-11-10 11:40:00,49.12,49.19,49.12,49.18,21346.0,48.9027,48.9723,48.9027,48.9624,21346.0
2023-11-10 11:50:00,49.19,49.23,49.14,49.15,6779.0,48.9723,49.0122,48.9226,48.9325,6779.0
2023-11-10 12:00:00,49.17,49.25,49.17,49.22,5034.0,48.9524,49.0321,48.9524,49.0022,5034.0
2023-11-10 12:10:00,49.23,49.23,49.16,49.2,13313.0,49.0122,49.0122,48.9425,48.9823,13313.0
2023-11-10 12:20:00,49.2,49.21,49.17,49.2,5219.0,48.9823,48.9923,48.9524,48.9823,5219.0
2023-11-10 12:30:00,49.2,49.32,49.2,49.3,11976.0,48.9823,49.1018,48.9823,49.0819,11976.0
2023-11-10 12:40:00,49.31,49.33,49.28,49.31,9155.0,49.0918,49.1117,49.0619,49.0918,9155.0
2023-11-10 12:50:00,49.32,49.42,49.31,49.35,10568.0,49.1018,49.2013,49.0918,49.1316,10568.0
2023-11-10 13:00:00,49.37,49.4,49.26,49.26,64406.0,49.1516,49.1814,49.042,49.042,64406.0
2023-11-10 13:10:00,49.26,49.27,49.21,49.21,22945.0,49.042,49.052,48.9923,48.9923,22945.0
2023-11-10 13:20:00,49.21,49.31,49.21,49.26,9736.0,48.9923,49.0918,48.9923,49.042,9736.0
2023-11-10 13:30:00,49.26,49.3,49.26,49.28,5412.0,49.042,49.0819,49.042,49.0619,5412.0
2023-11-10 13:40:00,49.28,49.37,49.28,49.36,21480.0,49.0619,49.1516,49.0619,49.1416,21480.0
2023-11-10 13:50:00,49.36,49.38,49.34,49.36,7508.0,49.1416,49.1615,49.1217,49.1416,7508.0
2023-11-10 14:00:00,49.36,49.4,49.36,49.4,9767.0,49.1416,49.1814,49.1416,49.1814,9767.0
2023-11-10 14:10:00,49.4,49.45,49.39,49.42,8509.0,49.1814,49.2312,49.1715,49.2013,8509.0
2023-11-10 14:20:00,49.42,49.44,49.36,49.4,10487.0,49.2013,49.2212,49.1416,49.1814,10487.0
2023-11-10 14:30:00,49.4,49.42,49.37,49.37,13435.0,49.1814,49.2013,49.1516,49.1516,13435.0
2023-11-10 14:40:00,49.37,49.42,49.36,49.41,14027.0,49.1516,49.2013,49.1416,49.1914,14027.0
2023-11-10 14:50:00,49.41,49.45,49.4,49.44,15546.0,49.1914,49.2312,49.1814,49.2212,15546.0
2023-11-10 15:00:00,49.45,49.59,49.44,49.59,47385.0,49.2312,49.3706,49.2212,49.3706,47385.0
2023-11-10 15:10:00,49.59,49.59,49.46,49.51,21346.0,49.3706,49.3706,49.2412,49.2909,21346.0
2023-11-10 15:20:00,49.53,49.53,49.45,49.5,16694.0,49.3108,49.3108,49.2312,49.281,16694.0
2023-11-10 15:30:00,49.51,49.61,49.47,49.61,47481.0,49.2909,49.3905,49.2511,49.3905,47481.0
2023-11-10 15:40:00,49.61,49.63,49.54,49.57,51892.0,49.3905,49.4104,49.3208,49.3507,51892.0
2023-11-10 15:50:00,49.58,49.66,49.52,49.55,184988.0,49.3606,49.4403,49.3009,49.3308,184988.0
2023-11-13 09:30:00,49.6,49.84,49.37,49.51,49764.0,49.3805,49.6195,49.1516,49.2909,49764.0
2023-11-13 09:40:00,49.52,49.57,49.36,49.39,56999.0,49.3009,49.3507,49.1416,49.1715,56999.0
2023-11-13 09:50:00,49.41,49.54,49.39,49.49,27278.0,49.1914,49.3208,49.1715,49.271,27278.0
2023-11-13 10:00:00,49.49,49.52,49.4,49.52,19273.0,49.271,49.3009,49.1814,49.3009,19273.0
2023-11-13 10:10:00,49.51,49.52,49.4,49.44,12726.0,49.2909,49.3009,49.1814,49.2212,12726.0
2023-11-13 10:20:00,49.44,49.49,49.36,49.48,21884.0,49.2212,49.271,49.1416,49.2611,21884.0
2023-11-13 10:30:00,49.49,49.62,49.49,49.56,33083.0,49.271,49.4004,49.271,49.3407,33083.0
2023-11-13 10:40:00,49.58,49.72,49.54,49.69,10746.0,49.3606,49.5,49.3208,49.4701,10746.0
2023-11-13 10:50:00,49.7,49.82,49.69,49.78,38009.0,49.4801,49.5996,49.4701,49.5597,38009.0
2023-11-13 11:00:00,49.79,49.84,49.78,49.8,23010.0,49.5697,49.6195,49.5597,49.5796,23010.0
2023-11-13 11:10:00,49.8,49.89,49.79,49.87,47421.0,49.5796,49.6692,49.5697,49.6493,47421.0
2023-11-13 11:20:00,49.87,50.0,49.85,50.0,46267.0,49.6493,49.7788,49.6294,49.7788,46267.0
2023-11-13 11:30:00,50.0,50.01,49.92,49.94,37780.0,49.7788,49.7887,49.6991,49.719,37780.0
2023-11-13 11:40:00,49.94,50.03,49.9,50.0,25902.0,49.719,49.8086,49.6792,49.7788,25902.0
2023-11-13 11:50:00,50.01,50.03,49.9,49.93,300395.0,49.7887,49.8086,49.6792,49.7091,300395.0
2023-11-13 12:00:00,49.94,50.0,49.92,49.93,340160.0,49.719,49.7788,49.6991,49.7091,340160.0
2023-11-13 12:10:00,49.93,50.05,49.89,50.03,118917.0,49.7091,49.8285,49.6692,49.8086,118917.0
2023-11-13 12:20:00,50.03,50.12,50.02,50.09,13611.0,49.8086,49.8982,49.7987,49.8684,13611.0
2023-11-13 12:30:00,50.09,50.15,50.03,50.05,168332.0,49.8684,49.9281,49.8086,49.8285,168332.0
2023-11-13 12:40:00,50.05,50.06,49.92,49.95,20636.0,49.8285,49.8385,49.6991,49.729,20636.0
2023-11-13 12:50:00,49.96,50.01,49.95,50.0,14596.0,49.7389,49.7887,49.729,49.7788,14596.0
2023-11-13 13:00:00,50.0,50.04,49.96,49.98,15250.0,49.7788,49.8186,49.7389,49.7589,15250.0
2023-11-13 13:10:00,49.98,50.12,49.96,50.1,78547.0,49.7589,49.8982,49.7389,49.8783,78547.0
2023-11-13 13:20:00,50.1,50.16,50.1,50.1,86107.0,49.8783,49.9381,49.8783,49.8783,86107.0
2023-11-13 13:30:00,50.11,50.27,50.1,50.27,76208.0,49.8883,50.0476,49.8783,50.0476,76208.0
2023-11-13 13:40:00,50.27,50.36,50.26,50.32,34253.0,50.0476,50.1372,50.0376,50.0973,34253.0
2023-11-13 13:50:00,50.32,50.41,50.29,50.4,66111.0,50.0973,50.1869,50.0675,50.177,66111.0
2023-11-13 14:00:00,50.4,50.47,50.39,50.47,28356.0,50.177,50.2467,50.167,50.2467,28356.0
2023-11-13 14:10:00,50.47,50.47,50.38,50.41,36259.0,50.2467,50.2467,50.1571,50.1869,36259.0
2023-11-13 14:20:00,50.41,50.52,50.4,50.52,58634.0,50.1869,50.2965,50.177,50.2965,58634.0
2023-11-13 14:30:00,50.52,50.58,50.39,50.55,202549.0,50.2965,50.3562,50.167,50.3263,202549.0
2023-11-13 14:40:00,50.55,50.56,50.39,50.4,301301.0,50.3263,50.3363,50.167,50.177,301301.0
2023-11-13 14:50:00,50.4,50.41,50.36,50.4,37149.0,50.177,50.1869,50.1372,50.177,37149.0
2023-11-13 15:00:00,50.4,50.44,50.36,50.37,327302.0,50.177,50.2168,50.1372,50.1471,327302.0
2023-11-13 15:10:00,50.37,50.47,50.35,50.35,22821.0,50.1471,50.2467,50.1272,50.1272,22821.0
2023-11-13 15:20:00,50.35,50.45,50.32,50.41,42489.0,50.1272,50.2268,50.0973,50.1869,42489.0
2023-11-13 15:30:00,50.4,50.47,50.4,50.47,58601.0,50.177,50.2467,50.177,50.2467,58601.0
2023-11-13 15:40:00,50.47,50.5,50.37,50.39,85716.0,50.2467,50.2766,50.1471,50.167,85716.0
2023-11-13 15:50:00,50.39,50.39,50.27,50.34,390909.0,50.167,50.167,50.0476,50.1173,390909.0
2023-11-14 09:30:00,50.85,50.93,50.68,50.82,61276.0,50.625,50.7046,50.4558,50.5951,61276.0
2023-11-14 09:40:00,50.8,50.82,50.63,50.68,57154.0,50.5752,50.5951,50.406,50.4558,57154.0
2023-11-14 09:50:00,50.67,50.72,50.58,50.65,244786.0,50.4458,50.4956,50.3562,50.4259,244786.0
2023-11-14 10:00:00,50.64,50.9,50.57,50.88,23440.0,50.4159,50.6748,50.3462,50.6549,23440.0
2023-11-14 10:10:00,50.88,51.0,50.85,50.99,28480.0,50.6549,50.7743,50.625,50.7644,28480.0
2023-11-14 10:20:00,50.99,51.19,50.99,51.15,27131.0,50.7644,50.9635,50.7644,50.9237,27131.0
2023-11-14 10:30:00,51.15,51.22,51.11,51.2,33310.0,50.9237,50.9934,50.8839,50.9735,33310.0
2023-11-14 10:40:00,51.22,51.28,51.17,51.17,28489.0,50.9934,51.0531,50.9436,50.9436,28489.0
2023-11-14 10:50:00,51.17,51.18,51.06,51.07,16984.0,50.9436,50.9535,50.8341,50.844,16984.0
2023-11-14 11:00:00,51.11,51.14,51.05,51.05,35212.0,50.8839,50.9137,50.8241,50.8241,35212.0
2023-11-14 11:10:00,51.05,51.07,50.96,50.96,35774.0,50.8241,50.844,50.7345,50.7345,35774.0
2023-11-14 11:20:00,50.95,51.08,50.95,51.08,30140.0,50.7246,50.854,50.7246,50.854,30140.0
2023-11-14 11:30:00,51.07,51.14,51.06,51.1,19113.0,50.844,50.9137,50.8341,50.8739,19113.0
2023-11-14 11:40:00,51.1,51.15,51.01,51.01,17969.0,50.8739,50.9237,50.7843,50.7843,17969.0
2023-11-14 11:50:00,51.02,51.16,50.96,51.16,46741.0,50.7942,50.9336,50.7345,50.9336,46741.0
2023-11-14 12:00:00,51.16,51.21,51.15,51.18,123872.0,50.9336,50.9834,50.9237,50.9535,123872.0
2023-11-14 12:10:00,51.18,51.18,51.06,51.06,41734.0,50.9535,50.9535,50.8341,50.8341,41734.0
2023-11-14 12:20:00,51.05,51.17,51.03,51.14,22998.0,50.8241,50.9436,50.8042,50.9137,22998.0
2023-11-14 12:30:00,51.14,51.23,51.14,51.21,14492.0,50.9137,51.0033,50.9137,50.9834,14492.0
2023-11-14 12:40:00,51.21,51.3,51.2,51.29,19997.0,50.9834,51.073,50.9735,51.0631,19997.0
2023-11-14 12:50:00,51.29,51.4,51.26,51.38,82252.0,51.0631,51.1726,51.0332,51.1527,82252.0
2023-11-14 13:00:00,51.39,51.49,51.39,51.44,40874.0,51.1626,51.2622,51.1626,51.2124,40874.0
2023-11-14 13:10:00,51.45,51.55,51.43,51.54,109016.0,51.2223,51.3219,51.2024,51.3119,109016.0
2023-11-14 13:20:00,51.54,51.57,51.48,51.55,49748.0,51.3119,51.3418,51.2522,51.3219,49748.0
2023-11-14 13:30:00,51.55,51.56,51.4,51.45,50405.0,51.3219,51.3319,51.1726,51.2223,50405.0
2023-11-14 13:40:00,51.46,51.48,51.39,51.4,23500.0,51.2323,51.2522,51.1626,51.1726,23500.0
2023-11-14 13:50:00,51.4,51.43,51.31,51.36,23080.0,51.1726,51.2024,51.083,51.1327,23080.0
2023-11-14 14:00:00,51.37,51.41,51.33,51.35,15038.0,51.1427,51.1825,51.1029,51.1228,15038.0
2023-11-14 14:10:00,51.35,51.36,51.25,51.35,159514.0,51.1228,51.1327,51.0232,51.1228,159514.0
2023-11-14 14:20:00,51.35,51.41,51.33,51.4,79115.0,51.1228,51.1825,51.1029,51.1726,79115.0
2023-11-14 14:30:00,51.4,51.49,51.4,51.48,43015.0,51.1726,51.2622,51.1726,51.2522,43015.0
2023-11-14 14:40:00,51.48,51.5,51.45,51.46,24203.0,51.2522,51.2721,51.2223,51.2323,24203.0
2023-11-14 14:50:00,51.47,51.5,51.45,51.47,57143.0,51.2423,51.2721,51.2223,51.2423,57143.0
2023-11-14 15:00:00,51.48,51.49,51.43,51.48,22206.0,51.2522,51.2622,51.2024,51.2522,22206.0
2023-11-14 15:10:00,51.48,51.54,51.47,51.48,60272.0,51.2522,51.3119,51.2423,51.2522,60272.0
2023-11-14 15:20:00,51.48,51.51,51.41,51.45,48158.0,51.2522,51.2821,51.1825,51.2223,48158.0
2023-11-14 15:30:00,51.44,51.51,51.43,51.47,42223.0,51.2124,51.2821,51.2024,51.2423,42223.0
2023-11-14 15:40:00,51.47,51.5,51.42,51.44,75297.0,51.2423,51.2721,51.1925,51.2124,75297.0
2023-11-14 15:50:00,51.43,51.54,51.4,51.52,365106.0,51.2024,51.3119,51.1726,51.292,365106.0
2023-11-15 09:30:00,51.62,51.73,51.51,51.67,46877.0,51.3916,51.5011,51.2821,51.4414,46877.0
2023-11-15 09:40:00,51.7,51.7,51.45,51.5,46859.0,51.4712,51.4712,51.2223,51.2721,46859.0
2023-11-15 09:50:00,51.51,51.65,51.49,51.55,42425.0,51.2821,51.4215,51.2622,51.3219,42425.0
2023-11-15 10:00:00,51.55,51.73,51.54,51.72,47988.0,51.3219,51.5011,51.3119,51.4912,47988.0
2023-11-15 10:10:00,51.72,51.85,51.71,51.75,46007.0,51.4912,51.6206,51.4812,51.521,46007.0
2023-11-15 10:20:00,51.76,51.9,51.67,51.9,41694.0,51.531,51.6704,51.4414,51.6704,41694.0
2023-11-15 10:30:00,51.89,51.91,51.81,51.91,22629.0,51.6604,51.6803,51.5808,51.6803,22629.0
2023-11-15 10:40:00,51.9,51.95,51.87,51.87,31450.0,51.6704,51.7201,51.6405,51.6405,31450.0
2023-11-15 10:50:00,51.87,52.02,51.86,51.98,67338.0,51.6405,51.7898,51.6305,51.75,67338.0
2023-11-15 11:00:00,51.98,52.07,51.96,51.99,29814.0,51.75,51.8396,51.7301,51.76,29814.0
2023-11-15 11:10:00,52.0,52.01,51.84,51.89,109996.0,51.7699,51.7799,51.6106,51.6604,109996.0
2023-11-15 11:20:00,51.89,51.97,51.81,51.97,39297.0,51.6604,51.74,51.5808,51.74,39297.0
2023-11-15 11:30:00,51.96,51.96,51.73,51.8,69696.0,51.7301,51.7301,51.5011,51.5708,69696.0
2023-11-15 11:40:00,51.79,51.91,51.78,51.91,29220.0,51.5608,51.6803,51.5509,51.6803,29220.0
2023-11-15 11:50:00,51.9,51.95,51.84,51.91,39733.0,51.6704,51.7201,51.6106,51.6803,39733.0
2023-11-15 12:00:00,51.93,51.98,51.9,51.97,57099.0,51.7002,51.75,51.6704,51.74,57099.0
2023-11-15 12:10:00,51.96,51.97,51.93,51.96,30555.0,51.7301,51.74,51.7002,51.7301,30555.0
2023-11-15 12:20:00,51.95,51.96,51.91,51.94,19896.0,51.7201,51.7301,51.6803,51.7102,19896.0
2023-11-15 12:30:00,51.93,51.97,51.93,51.95,14518.0,51.7002,51.74,51.7002,51.7201,14518.0
2023-11-15 12:40:00,51.95,51.96,51.86,51.87,13684.0,51.7201,51.7301,51.6305,51.6405,13684.0
2023-11-15 12:50:00,51.88,51.88,51.84,51.86,12898.0,51.6504,51.6504,51.6106,51.6305,12898.0
2023-11-15 13:00:00,51.86,51.9,51.81,51.84,25528.0,51.6305,51.6704,51.5808,51.6106,25528.0
2023-11-15 13:10:00,51.83,51.89,51.8,51.88,37514.0,51.6007,51.6604,51.5708,51.6504,37514.0
2023-11-15 13:20:00,51.89,51.93,51.83,51.86,73876.0,51.6604,51.7002,51.6007,51.6305,73876.0
2023-11-15 13:30:00,51.86,51.97,51.85,51.96,22228.0,51.6305,51.74,51.6206,51.7301,22228.0
2023-11-15 13:40:00,51.95,52.0,51.92,51.93,36381.0,51.7201,51.7699,51.6903,51.7002,36381.0
2023-11-15 13:50:00,51.93,51.94,51.88,51.89,16026.0,51.7002,51.7102,51.6504,51.6604,16026.0
2023-11-15 14:00:00,51.89,51.93,51.88,51.93,26607.0,51.6604,51.7002,51.6504,51.7002,26607.0
2023-11-15 14:10:00,51.92,51.92,51.81,51.81,28279.0,51.6903,51.6903,51.5808,51.5808,28279.0
2023-11-15 14:20:00,51.82,51.92,51.81,51.89,38309.0,51.5907,51.6903,51.5808,51.6604,38309.0
2023-11-15 14:30:00,51.9,51.91,51.87,51.9,28599.0,51.6704,51.6803,51.6405,51.6704,28599.0
2023-11-15 14:40:00,51.89,51.89,51.82,51.83,60118.0,51.6604,51.6604,51.5907,51.6007,60118.0
2023-11-15 14:50:00,51.83,51.86,51.81,51.86,40345.0,51.6007,51.6305,51.5808,51.6305,40345.0
2023-11-15 15:00:00,51.86,51.88,51.81,51.84,103684.0,51.6305,51.6504,51.5808,51.6106,103684.0
2023-11-15 15:10:00,51.85,51.93,51.84,51.93,63910.0,51.6206,51.7002,51.6106,51.7002,63910.0
2023-11-15 15:20:00,51.92,51.95,51.87,51.87,38688.0,51.6903,51.7201,51.6405,51.6405,38688.0
2023-11-15 15:30:00,51.88,51.97,51.84,51.97,43722.0,51.6504,51.74,51.6106,51.74,43722.0
2023-11-15 15:40:00,51.97,51.98,51.8,51.8,107945.0,51.74,51.75,51.5708,51.5708,107945.0
2023-11-15 15:50:00,51.8,51.81,51.54,51.55,563305.0,51.5708,51.5808,51.3119,51.3219,563305.0
2023-11-16 09:30:00,51.55,51.89,51.52,51.83,35132.0,51.3219,51.6604,51.292,51.6007,35132.0
2023-11-16 09:40:00,51.78,51.94,51.73,51.92,24808.0,51.5509,51.7102,51.5011,51.6903,24808.0
2023-11-16 09:50:00,51.93,51.93,51.83,51.87,15376.0,51.7002,51.7002,51.6007,51.6405,15376.0
2023-11-16 10:00:00,51.85,51.89,51.72,51.74,16102.0,51.6206,51.6604,51.4912,51.5111,16102.0
2023-11-16 10:10:00,51.71,51.72,51.61,51.63,10797.0,51.4812,51.4912,51.3816,51.4016,10797.0
2023-11-16 10:20:00,51.64,51.71,51.56,51.71,13682.0,51.4115,51.4812,51.3319,51.4812,13682.0
2023-11-16 10:30:00,51.71,51.76,51.6,51.68,19367.0,51.4812,51.531,51.3717,51.4513,19367.0
2023-11-16 10:40:00,51.67,51.68,51.53,51.67,20794.0,51.4414,51.4513,51.302,51.4414,20794.0
2023-11-16 10:50:00,51.66,51.68,51.56,51.58,20867.0,51.4314,51.4513,51.3319,51.3518,20867.0
2023-11-16 11:00:00,51.58,51.68,51.56,51.63,18358.0,51.3518,51.4513,51.3319,51.4016,18358.0
2023-11-16 11:10:00,51.62,51.64,51.53,51.55,15937.0,51.3916,51.4115,51.302,51.3219,15937.0
2023-11-16 11:20:00,51.56,51.57,51.5,51.52,15356.0,51.3319,51.3418,51.2721,51.292,15356.0
2023-11-16 11:30:00,51.53,51.56,51.48,51.51,30294.0,51.302,51.3319,51.2522,51.2821,30294.0
2023-11-16 11:40:00,51.52,51.54,51.4,51.43,19492.0,51.292,51.3119,51.1726,51.2024,19492.0
2023-11-16 11:50:00,51.43,51.45,51.35,51.37,28516.0,51.2024,51.2223,51.1228,51.1427,28516.0
2023-11-16 12:00:00,51.37,51.48,51.36,51.48,17807.0,51.1427,51.2522,51.1327,51.2522,17807.0
2023-11-16 12:10:00,51.48,51.61,51.47,51.59,16053.0,51.2522,51.3816,51.2423,51.3617,16053.0
2023-11-16 12:20:00,51.59,51.61,51.55,51.56,13164.0,51.3617,51.3816,51.3219,51.3319,13164.0
2023-11-16 12:30:00,51.56,51.57,51.52,51.54,11013.0,51.3319,51.3418,51.292,51.3119,11013.0
2023-11-16 12:40:00,51.55,51.66,51.54,51.66,11431.0,51.3219,51.4314,51.3119,51.4314,11431.0
2023-11-16 12:50:00,51.66,51.67,51.55,51.57,14898.0,51.4314,51.4414,51.3219,51.3418,14898.0
2023-11-16 13:00:00,51.56,51.6,51.49,51.51,35276.0,51.3319,51.3717,51.2622,51.2821,35276.0
2023-11-16 13:10:00,51.51,51.56,51.45,51.53,52836.0,51.2821,51.3319,51.2223,51.302,52836.0
2023-11-16 13:20:00,51.52,51.58,51.47,51.56,11184.0,51.292,51.3518,51.2423,51.3319,11184.0
2023-11-16 13:30:00,51.56,51.57,51.49,51.51,15044.0,51.3319,51.3418,51.2622,51.2821,15044.0
2023-11-16 13:40:00,51.5,51.52,51.44,51.45,14103.0,51.2721,51.292,51.2124,51.2223,14103.0
2023-11-16 13:50:00,51.45,51.48,51.44,51.48,12995.0,51.2223,51.2522,51.2124,51.2522,12995.0
2023-11-16 14:00:00,51.48,51.55,51.47,51.49,16790.0,51.2522,51.3219,51.2423,51.2622,16790.0
2023-11-16 14:10:00,51.48,51.49,51.44,51.47,20618.0,51.2522,51.2622,51.2124,51.2423,20618.0
2023-11-16 14:20:00,51.47,51.47,51.28,51.32,27845.0,51.2423,51.2423,51.0531,51.0929,27845.0
2023-11-16 14:30:00,51.31,51.45,51.31,51.43,20487.0,51.083,51.2223,51.083,51.2024,20487.0
2023-11-16 14:40:00,51.44,51.51,51.43,51.51,18142.0,51.2124,51.2821,51.2024,51.2821,18142.0
2023-11-16 14:50:00,51.51,51.53,51.45,51.47,18780.0,51.2821,51.302,51.2223,51.2423,18780.0
2023-11-16 15:00:00,51.47,51.48,51.38,51.39,26286.0,51.2423,51.2522,51.1527,51.1626,26286.0
2023-11-16 15:10:00,51.39,51.4,51.28,51.29,95300.0,51.1626,51.1726,51.0531,51.0631,95300.0
2023-11-16 15:20:00,51.29,51.33,51.26,51.28,57699.0,51.0631,51.1029,51.0332,51.0531,57699.0
2023-11-16 15:30:00,51.29,51.42,51.29,51.4,49745.0,51.0631,51.1925,51.0631,51.1726,49745.0
2023-11-16 15:40:00,51.4,51.5,51.39,51.44,77638.0,51.1726,51.2721,51.1626,51.2124,77638.0
2023-11-16 15:50:00,51.44,51.53,51.42,51.53,311930.0,51.2124,51.302,51.1925,51.302,311930.0
2023-11-17 09:30:00,51.71,51.99,51.58,51.9,91911.0,51.4812,51.76,51.3518,51.6704,91911.0
2023-11-17 09:40:00,51.91,52.13,51.8,52.07,28633.0,51.6803,51.8993,51.5708,51.8396,28633.0
2023-11-17 09:50:00,52.08,52.09,51.92,52.02,17652.0,51.8496,51.8595,51.6903,51.7898,17652.0
2023-11-17 10:00:00,52.02,52.03,51.87,51.92,18239.0,51.7898,51.7998,51.6405,51.6903,18239.0
2023-11-17 10:10:00,51.91,51.98,51.89,51.91,16502.0,51.6803,51.75,51.6604,51.6803,16502.0
2023-11-17 10:20:00,51.93,51.95,51.87,51.92,16591.0,51.7002,51.7201,51.6405,51.6903,16591.0
2023-11-17 10:30:00,51.91,51.92,51.85,51.9,19841.0,51.6803,51.6903,51.6206,51.6704,19841.0
2023-11-17 10:40:00,51.89,51.9,51.81,51.88,15236.0,51.6604,51.6704,51.5808,51.6504,15236.0
2023-11-17 10:50:00,51.88,51.93,51.81,51.83,28283.0,51.6504,51.7002,51.5808,51.6007,28283.0
2023-11-17 11:00:00,51.84,51.84,51.7,51.8,22897.0,51.6106,51.6106,51.4712,51.5708,22897.0
2023-11-17 11:10:00,51.81,51.82,51.77,51.8,12826.0,51.5808,51.5907,51.5409,51.5708,12826.0
2023-11-17 11:20:00,51.79,51.82,51.73,51.76,16648.0,51.5608,51.5907,51.5011,51.531,16648.0
2023-11-17 11:30:00,51.76,51.81,51.74,51.76,10068.0,51.531,51.5808,51.5111,51.531,10068.0
2023-11-17 11:40:00,51.76,51.78,51.74,51.78,13551.0,51.531,51.5509,51.5111,51.5509,13551.0
2023-11-17 11:50:00,51.76,51.78,51.7,51.71,43901.0,51.531,51.5509,51.4712,51.4812,43901.0
2023-11-17 12:00:00,51.72,51.75,51.66,51.68,40929.0,51.4912,51.521,51.4314,51.4513,40929.0
2023-11-17 12:10:00,51.68,51.69,51.65,51.66,11583.0,51.4513,51.4613,51.4215,51.4314,11583.0
2023-11-17 12:20:00,51.66,51.67,51.61,51.63,11344.0,51.4314,51.4414,51.3816,51.4016,11344.0
2023-11-17 12:30:00,51.63,51.65,51.59,51.59,32251.0,51.4016,51.4215,51.3617,51.3617,32251.0
2023-11-17 12:40:00,51.59,51.62,51.57,51.59,22742.0,51.3617,51.3916,51.3418,51.3617,22742.0
2023-11-17 12:50:00,51.59,51.61,51.56,51.57,5845.0,51.3617,51.3816,51.3319,51.3418,5845.0
2023-11-17 13:00:00,51.57,51.57,51.5,51.55,10288.0,51.3418,51.3418,51.2721,51.3219,10288.0
2023-11-17 13:10:00,51.55,51.57,51.52,51.57,16179.0,51.3219,51.3418,51.292,51.3418,16179.0
2023-11-17 13:20:00,51.57,51.59,51.53,51.58,9894.0,51.3418,51.3617,51.302,51.3518,9894.0
2023-11-17 13:30:00,51.59,51.6,51.56,51.58,10068.0,51.3617,51.3717,51.3319,51.3518,10068.0
2023-11-17 13:40:00,51.58,51.62,51.57,51.62,12767.0,51.3518,51.3916,51.3418,51.3916,12767.0
2023-11-17 13:50:00,51.61,51.61,51.57,51.58,24900.0,51.3816,51.3816,51.3418,51.3518,24900.0
2023-11-17 14:00:00,51.58,51.59,51.51,51.55,39852.0,51.3518,51.3617,51.2821,51.3219,39852.0
2023-11-17 14:10:00,51.55,51.56,51.5,51.53,50398.0,51.3219,51.3319,51.2721,51.302,50398.0
2023-11-17 14:20:00,51.53,51.54,51.4,51.41,41814.0,51.302,51.3119,51.1726,51.1825,41814.0
2023-11-17 14:30:00,51.39,51.47,51.38,51.47,44136.0,51.1626,51.2423,51.1527,51.2423,44136.0
2023-11-17 14:40:00,51.47,51.5,51.41,51.46,24602.0,51.2423,51.2721,51.1825,51.2323,24602.0
2023-11-17 14:50:00,51.47,51.51,51.42,51.5,40141.0,51.2423,51.2821,51.1925,51.2721,40141.0
2023-11-17 15:00:00,51.5,51.53,51.44,51.44,27114.0,51.2721,51.302,51.2124,51.2124,27114.0
2023-11-17 15:10:00,51.45,51.45,51.4,51.43,22617.0,51.2223,51.2223,51.1726,51.2024,22617.0
2023-11-17 15:20:00,51.43,51.54,51.42,51.53,39519.0,51.2024,51.3119,51.1925,51.302,39519.0
2023-11-17 15:30:00,51.53,51.57,51.39,51.46,62612.0,51.302,51.3418,51.1626,51.2323,62612.0
2023-11-17 15:40:00,51.46,51.48,51.41,51.44,65753.0,51.2323,51.2522,51.1825,51.2124,65753.0
2023-11-17 15:50:00,51.43,51.52,51.41,51.48,260449.0,51.2024,51.292,51.1825,51.2522,260449.0
2023-11-20 09:30:00,51.56,51.59,51.22,51.26,57084.0,51.3319,51.3617,50.9934,51.0332,57084.0
2023-11-20 09:40:00,51.27,51.4,51.23,51.27,25797.0,51.0431,51.1726,51.0033,51.0431,25797.0
2023-11-20 09:50:00,51.28,51.41,51.24,51.39,31081.0,51.0531,51.1825,51.0133,51.1626,31081.0
2023-11-20 10:00:00,51.38,51.48,51.38,51.48,37705.0,51.1527,51.2522,51.1527,51.2522,37705.0
2023-11-20 10:10:00,51.48,51.59,51.48,51.56,86550.0,51.2522,51.3617,51.2522,51.3319,86550.0
2023-11-20 10:20:00,51.55,51.61,51.52,51.58,31893.0,51.3219,51.3816,51.292,51.3518,31893.0
2023-11-20 10:30:00,51.58,51.61,51.49,51.54,28543.0,51.3518,51.3816,51.2622,51.3119,28543.0
2023-11-20 10:40:00,51.52,51.52,51.45,51.49,36208.0,51.292,51.292,51.2223,51.2622,36208.0
2023-11-20 10:50:00,51.5,51.53,51.41,51.46,84636.0,51.2721,51.302,51.1825,51.2323,84636.0
2023-11-20 11:00:00,51.46,51.51,51.44,51.48,53226.0,51.2323,51.2821,51.2124,51.2522,53226.0
2023-11-20 11:10:00,51.48,51.5,51.37,51.41,38021.0,51.2522,51.2721,51.1427,51.1825,38021.0
2023-11-20 11:20:00,51.4,51.44,51.35,51.4,49070.0,51.1726,51.2124,51.1228,51.1726,49070.0
2023-11-20 11:30:00,51.4,51.42,51.37,51.41,44092.0,51.1726,51.1925,51.1427,51.1825,44092.0
2023-11-20 11:40:00,51.41,51.41,51.33,51.38,48993.0,51.1825,51.1825,51.1029,51.1527,48993.0
2023-11-20 11:50:00,51.38,51.44,51.37,51.42,20507.0,51.1527,51.2124,51.1427,51.1925,20507.0
2023-11-20 12:00:00,51.41,51.46,51.41,51.44,29901.0,51.1825,51.2323,51.1825,51.2124,29901.0
2023-11-20 12:10:00,51.45,51.52,51.44,51.51,14039.0,51.2223,51.292,51.2124,51.2821,14039.0
2023-11-20 12:20:00,51.51,51.53,51.47,51.52,19883.0,51.2821,51.302,51.2423,51.292,19883.0
2023-11-20 12:30:00,51.53,51.62,51.52,51.62,20302.0,51.302,51.3916,51.292,51.3916,20302.0
2023-11-20 12:40:00,51.62,51.66,51.59,51.62,15220.0,51.3916,51.4314,51.3617,51.3916,15220.0
2023-11-20 12:50:00,51.63,51.63,51.54,51.55,13146.0,51.4016,51.4016,51.3119,51.3219,13146.0
2023-11-20 13:00:00,51.55,51.63,51.54,51.59,28317.0,51.3219,51.4016,51.3119,51.3617,28317.0
2023-11-20 13:10:00,51.59,51.63,51.58,51.6,18755.0,51.3617,51.4016,51.3518,51.3717,18755.0
2023-11-20 13:20:00,51.6,51.63,51.55,51.55,32728.0,51.3717,51.4016,51.3219,51.3219,32728.0
2023-11-20 13:30:00,51.55,51.56,51.47,51.47,21128.0,51.3219,51.3319,51.2423,51.2423,21128.0
2023-11-20 13:40:00,51.48,51.51,51.4,51.47,27482.0,51.2522,51.2821,51.1726,51.2423,27482.0
2023-11-20 13:50:00,51.47,51.5,51.44,51.46,30352.0,51.2423,51.2721,51.2124,51.2323,30352.0
2023-11-20 14:00:00,51.45,51.46,51.36,51.36,22831.0,51.2223,51.2323,51.1327,51.1327,22831.0
2023-11-20 14:10:00,51.36,51.39,51.32,51.33,33995.0,51.1327,51.1626,51.0929,51.1029,33995.0
2023-11-20 14:20:00,51.32,51.4,51.31,51.37,77834.0,51.0929,51.1726,51.083,51.1427,77834.0
2023-11-20 14:30:00,51.37,51.44,51.37,51.39,72807.0,51.1427,51.2124,51.1427,51.1626,72807.0
2023-11-20 14:40:00,51.38,51.51,51.38,51.46,51330.0,51.1527,51.2821,51.1527,51.2323,51330.0
2023-11-20 14:50:00,51.46,51.53,51.45,51.53,27390.0,51.2323,51.302,51.2223,51.302,27390.0
2023-11-20 15:00:00,51.53,51.58,51.52,51.55,69986.0,51.302,51.3518,51.292,51.3219,69986.0
2023-11-20 15:10:00,51.56,51.58,51.52,51.54,26675.0,51.3319,51.3518,51.292,51.3119,26675.0
2023-11-20 15:20:00,51.54,51.63,51.47,51.6,33240.0,51.3119,51.4016,51.2423,51.3717,33240.0
2023-11-20 15:30:00,51.6,51.64,51.59,51.6,27589.0,51.3717,51.4115,51.3617,51.3717,27589.0
2023-11-20 15:40:00,51.6,51.64,51.59,51.61,46819.0,51.3717,51.4115,51.3617,51.3816,46819.0
2023-11-20 15:50:00,51.6,51.61,51.45,51.47,260241.0,51.3717,51.3816,51.2223,51.2423,260241.0
2023-11-21 09:30:00,51.39,51.48,51.29,51.39,29886.0,51.1626,51.2522,51.0631,51.1626,29886.0
2023-11-21 09:40:00,51.4,51.55,51.39,51.49,14846.0,51.1726,51.3219,51.1626,51.2622,14846.0
2023-11-21 09:50:00,51.51,51.67,51.5,51.67,17095.0,51.2821,51.4414,51.2721,51.4414,17095.0
2023-11-21 10:00:00,51.66,51.71,51.6,51.65,21956.0,51.4314,51.4812,51.3717,51.4215,21956.0
2023-11-21 10:10:00,51.66,51.8,51.65,51.78,11069.0,51.4314,51.5708,51.4215,51.5509,11069.0
2023-11-21 10:20:00,51.79,51.81,51.7,51.71,14887.0,51.5608,51.5808,51.4712,51.4812,14887.0
2023-11-21 10:30:00,51.7,51.7,51.65,51.68,9507.0,51.4712,51.4712,51.4215,51.4513,9507.0
2023-11-21 10:40:00,51.7,51.78,51.68,51.76,11966.0,51.4712,51.5509,51.4513,51.531,11966.0
2023-11-21 10:50:00,51.79,51.89,51.79,51.86,10189.0,51.5608,51.6604,51.5608,51.6305,10189.0
2023-11-21 11:00:00,51.87,51.92,51.85,51.87,12263.0,51.6405,51.6903,51.6206,51.6405,12263.0
2023-11-21 11:10:00,51.86,51.86,51.75,51.77,8899.0,51.6305,51.6305,51.521,51.5409,8899.0
2023-11-21 11:20:00,51.78,51.82,51.75,51.81,9926.0,51.5509,51.5907,51.521,51.5808,9926.0
2023-11-21 11:30:00,51.81,51.82,51.76,51.79,13754.0,51.5808,51.5907,51.531,51.5608,13754.0
2023-11-21 11:40:00,51.79,51.82,51.74,51.77,32867.0,51.5608,51.5907,51.5111,51.5409,32867.0
2023-11-21 11:50:00,51.79,51.86,51.79,51.86,39238.0,51.5608,51.6305,51.5608,51.6305,39238.0
2023-11-21 12:00:00,51.86,51.89,51.84,51.88,9251.0,51.6305,51.6604,51.6106,51.6504,9251.0
2023-11-21 12:10:00,51.88,51.92,51.88,51.9,8477.0,51.6504,51.6903,51.6504,51.6704,8477.0
2023-11-21 12:20:00,51.89,51.99,51.89,51.98,21875.0,51.6604,51.76,51.6604,51.75,21875.0
2023-11-21 12:30:00,51.99,51.99,51.96,51.97,37416.0,51.76,51.76,51.7301,51.74,37416.0
2023-11-21 12:40:00,51.97,52.06,51.94,52.05,27574.0,51.74,51.8296,51.7102,51.8197,27574.0
2023-11-21 12:50:00,52.06,52.12,52.05,52.09,13589.0,51.8296,51.8894,51.8197,51.8595,13589.0
2023-11-21 13:00:00,52.08,52.09,52.04,52.05,6896.0,51.8496,51.8595,51.8097,51.8197,6896.0
2023-11-21 13:10:00,52.06,52.07,52.01,52.01,13950.0,51.8296,51.8396,51.7799,51.7799,13950.0
2023-11-21 13:20:00,52.01,52.03,51.95,52.0,43486.0,51.7799,51.7998,51.7201,51.7699,43486.0
2023-11-21 13:30:00,52.02,52.06,51.99,52.06,7489.0,51.7898,51.8296,51.76,51.8296,7489.0
2023-11-21 13:40:00,52.06,52.07,52.02,52.04,12460.0,51.8296,51.8396,51.7898,51.8097,12460.0
2023-11-21 13:50:00,52.04,52.07,52.03,52.03,10437.0,51.8097,51.8396,51.7998,51.7998,10437.0
2023-11-21 14:00:00,52.02,52.03,51.98,52.02,13921.0,51.7898,51.7998,51.75,51.7898,13921.0
2023-11-21 14:10:00,52.02,52.04,51.99,51.99,11543.0,51.7898,51.8097,51.76,51.76,11543.0
2023-11-21 14:20:00,52.0,52.01,51.97,52.0,8699.0,51.7699,51.7799,51.74,51.7699,8699.0
2023-11-21 14:30:00,52.0,52.0,51.9,51.94,18411.0,51.7699,51.7699,51.6704,51.7102,18411.0
2023-11-21 14:40:00,51.95,52.0,51.93,52.0,10232.0,51.7201,51.7699,51.7002,51.7699,10232.0
2023-11-21 14:50:00,52.0,52.01,51.94,52.01,15700.0,51.7699,51.7799,51.7102,51.7799,15700.0
2023-11-21 15:00:00,52.01,52.07,52.01,52.05,20141.0,51.7799,51.8396,51.7799,51.8197,20141.0
2023-11-21 15:10:00,52.05,52.09,52.04,52.09,24879.0,51.8197,51.8595,51.8097,51.8595,24879.0
2023-11-21 15:20:00,52.08,52.09,52.03,52.08,25044.0,51.8496,51.8595,51.7998,51.8496,25044.0
2023-11-21 15:30:00,52.08,52.08,52.0,52.03,30788.0,51.8496,51.8496,51.7699,51.7998,30788.0
2023-11-21 15:40:00,52.03,52.03,51.94,52.02,44686.0,51.7998,51.7998,51.7102,51.7898,44686.0
2023-11-21 15:50:00,52.02,52.06,51.97,52.01,172822.0,51.7898,51.8296,51.74,51.7799,172822.0
2023-11-22 09:30:00,51.96,52.11,51.79,52.11,36377.0,51.7301,51.8794,51.5608,51.8794,36377.0
2023-11-22 09:40:00,52.14,52.17,52.03,52.06,18426.0,51.9093,51.9392,51.7998,51.8296,18426.0
2023-11-22 09:50:00,52.05,52.09,51.94,52.02,14304.0,51.8197,51.8595,51.7102,51.7898,14304.0
2023-11-22 10:00:00,52.02,52.03,51.8,51.8,21143.0,51.7898,51.7998,51.5708,51.5708,21143.0
2023-11-22 10:10:00,51.8,52.04,51.76,51.99,80686.0,51.5708,51.8097,51.531,51.76,80686.0
2023-11-22 10:20:00,51.98,52.03,51.89,52.03,21174.0,51.75,51.7998,51.6604,51.7998,21174.0
2023-11-22 10:30:00,52.02,52.15,52.02,52.09,26720.0,51.7898,51.9192,51.7898,51.8595,26720.0
2023-11-22 10:40:00,52.08,52.16,52.07,52.13,25927.0,51.8496,51.9292,51.8396,51.8993,25927.0
2023-11-22 10:50:00,52.11,52.13,52.01,52.08,13140.0,51.8794,51.8993,51.7799,51.8496,13140.0
2023-11-22 11:00:00,52.09,52.17,52.06,52.16,10060.0,51.8595,51.9392,51.8296,51.9292,10060.0
2023-11-22 11:10:00,52.16,52.22,52.15,52.19,11507.0,51.9292,51.9889,51.9192,51.9591,11507.0
2023-11-22 11:20:00,52.19,52.24,52.17,52.23,14545.0,51.9591,52.0089,51.9392,51.9989,14545.0
2023-11-22 11:30:00,52.24,52.31,52.24,52.26,17169.0,52.0089,52.0785,52.0089,52.0288,17169.0
2023-11-22 11:40:00,52.26,52.32,52.26,52.3,8697.0,52.0288,52.0885,52.0288,52.0686,8697.0
2023-11-22 11:50:00,52.3,52.37,52.29,52.37,16103.0,52.0686,52.1383,52.0586,52.1383,16103.0
2023-11-22 12:00:00,52.37,52.41,52.33,52.38,15315.0,52.1383,52.1781,52.0985,52.1482,15315.0
2023-11-22 12:10:00,52.39,52.41,52.3,52.32,20834.0,52.1582,52.1781,52.0686,52.0885,20834.0
2023-11-22 12:20:00,52.33,52.35,52.21,52.22,20081.0,52.0985,52.1184,51.979,51.9889,20081.0
2023-11-22 12:30:00,52.21,52.21,52.14,52.18,13638.0,51.979,51.979,51.9093,51.9491,13638.0
2023-11-22 12:40:00,52.16,52.16,52.09,52.1,9989.0,51.9292,51.9292,51.8595,51.8695,9989.0
2023-11-22 12:50:00,52.08,52.19,52.07,52.19,11503.0,51.8496,51.9591,51.8396,51.9591,11503.0
2023-11-22 13:00:00,52.18,52.32,52.15,52.28,63750.0,51.9491,52.0885,51.9192,52.0487,63750.0
2023-11-22 13:10:00,52.28,52.29,52.18,52.19,15223.0,52.0487,52.0586,51.9491,51.9591,15223.0
2023-11-22 13:20:00,52.2,52.26,52.2,52.25,35565.0,51.969,52.0288,51.969,52.0188,35565.0
2023-11-22 13:30:00,52.25,52.27,52.19,52.23,13563.0,52.0188,52.0387,51.9591,51.9989,13563.0
2023-11-22 13:40:00,52.22,52.23,52.17,52.19,11110.0,51.9889,51.9989,51.9392,51.9591,11110.0
2023-11-22 13:50:00,52.17,52.17,52.11,52.11,11992.0,51.9392,51.9392,51.8794,51.8794,11992.0
2023-11-22 14:00:00,52.1,52.15,52.08,52.11,26984.0,51.8695,51.9192,51.8496,51.8794,26984.0
2023-11-22 14:10:00,52.1,52.11,52.05,52.08,7387.0,51.8695,51.8794,51.8197,51.8496,7387.0
2023-11-22 14:20:00,52.07,52.09,52.04,52.09,20463.0,51.8396,51.8595,51.8097,51.8595,20463.0
2023-11-22 14:30:00,52.1,52.11,51.95,51.96,15529.0,51.8695,51.8794,51.7201,51.7301,15529.0
2023-11-22 14:40:00,51.95,52.11,51.94,52.1,68565.0,51.7201,51.8794,51.7102,51.8695,68565.0
2023-11-22 14:50:00,52.1,52.17,52.09,52.14,17441.0,51.8695,51.9392,51.8595,51.9093,17441.0
2023-11-22 15:00:00,52.13,52.15,52.1,52.14,20954.0,51.8993,51.9192,51.8695,51.9093,20954.0
2023-11-22 15:10:00,52.14,52.18,52.12,52.18,12348.0,51.9093,51.9491,51.8894,51.9491,12348.0
2023-11-22 15:20:00,52.17,52.2,52.13,52.2,17322.0,51.9392,51.969,51.8993,51.969,17322.0
2023-11-22 15:30:00,52.19,52.22,52.17,52.19,34564.0,51.9591,51.9889,51.9392,51.9591,34564.0
2023-11-22 15:40:00,52.19,52.25,52.17,52.24,34161.0,51.9591,52.0188,51.9392,52.0089,34161.0
2023-11-22 15:50:00,52.24,52.3,52.16,52.27,145381.0,52.0089,52.0686,51.9292,52.0387,145381.0
2023-11-24 09:30:00,52.39,52.5,52.29,52.46,24173.0,52.1582,52.2677,52.0586,52.2279,24173.0
2023-11-24 09:40:00,52.46,52.53,52.37,52.39,27325.0,52.2279,52.2976,52.1383,52.1582,27325.0
2023-11-24 09:50:00,52.4,52.43,52.32,52.38,16414.0,52.1681,52.198,52.0885,52.1482,16414.0
2023-11-24 10:00:00,52.39,52.49,52.39,52.44,21198.0,52.1582,52.2577,52.1582,52.208,21198.0
2023-11-24 10:10:00,52.45,52.49,52.44,52.45,13041.0,52.2179,52.2577,52.208,52.2179,13041.0
2023-11-24 10:20:00,52.45,52.53,52.42,52.53,10187.0,52.2179,52.2976,52.1881,52.2976,10187.0
2023-11-24 10:30:00,52.54,52.55,52.44,52.45,9766.0,52.3075,52.3175,52.208,52.2179,9766.0
2023-11-24 10:40:00,52.45,52.49,52.41,52.45,13983.0,52.2179,52.2577,52.1781,52.2179,13983.0
2023-11-24 10:50:00,52.46,52.48,52.44,52.46,9783.0,52.2279,52.2478,52.208,52.2279,9783.0
2023-11-24 11:00:00,52.46,52.46,52.36,52.36,5072.0,52.2279,52.2279,52.1283,52.1283,5072.0
2023-11-24 11:10:00,52.37,52.38,52.29,52.31,12796.0,52.1383,52.1482,52.0586,52.0785,12796.0
2023-11-24 11:20:00,52.31,52.34,52.27,52.28,7145.0,52.0785,52.1084,52.0387,52.0487,7145.0
2023-11-24 11:30:00,52.31,52.31,52.28,52.28,6099.0,52.0785,52.0785,52.0487,52.0487,6099.0
2023-11-24 11:40:00,52.28,52.28,52.22,52.23,4956.0,52.0487,52.0487,51.9889,51.9989,4956.0
2023-11-24 11:50:00,52.23,52.23,52.21,52.23,4519.0,51.9989,51.9989,51.979,51.9989,4519.0
2023-11-24 12:00:00,52.22,52.25,52.2,52.21,9102.0,51.9889,52.0188,51.969,51.979,9102.0
2023-11-24 12:10:00,52.21,52.32,52.16,52.25,69178.0,51.979,52.0885,51.9292,52.0188,69178.0
2023-11-24 12:20:00,52.25,52.28,52.19,52.19,11855.0,52.0188,52.0487,51.9591,51.9591,11855.0
2023-11-24 12:30:00,52.19,52.25,52.19,52.22,8345.0,51.9591,52.0188,51.9591,51.9889,8345.0
2023-11-24 12:40:00,52.23,52.26,52.19,52.19,14665.0,51.9989,52.0288,51.9591,51.9591,14665.0
2023-11-24 12:50:00,52.19,52.25,52.16,52.25,52409.0,51.9591,52.0188,51.9292,52.0188,52409.0
2023-11-27 09:30:00,52.03,52.24,52.0,52.19,28644.0,51.7998,52.0089,51.7699,51.9591,28644.0
2023-11-27 09:40:00,52.2,52.23,52.09,52.23,25454.0,51.969,51.9989,51.8595,51.9989,25454.0
2023-11-27 09:50:00,52.25,52.3,52.14,52.25,142045.0,52.0188,52.0686,51.9093,52.0188,142045.0
2023-11-27 10:00:00,52.25,52.44,52.21,52.34,32867.0,52.0188,52.208,51.979,52.1084,32867.0
2023-11-27 10:10:00,52.33,52.38,52.3,52.31,20366.0,52.0985,52.1482,52.0686,52.0785,20366.0
2023-11-27 10:20:00,52.31,52.38,52.29,52.36,15807.0,52.0785,52.1482,52.0586,52.1283,15807.0
2023-11-27 10:30:00,52.36,52.42,52.33,52.41,22431.0,52.1283,52.1881,52.0985,52.1781,22431.0
2023-11-27 10:40:00,52.42,52.48,52.4,52.46,17224.0,52.1881,52.2478,52.1681,52.2279,17224.0
2023-11-27 10:50:00,52.46,52.52,52.43,52.43,32368.0,52.2279,52.2876,52.198,52.198,32368.0
2023-11-27 11:00:00,52.43,52.44,52.36,52.39,26068.0,52.198,52.208,52.1283,52.1582,26068.0
2023-11-27 11:10:00,52.38,52.4,52.32,52.37,19919.0,52.1482,52.1681,52.0885,52.1383,19919.0
2023-11-27 11:20:00,52.37,52.41,52.34,52.4,48306.0,52.1383,52.1781,52.1084,52.1681,48306.0
2023-11-27 11:30:00,52.4,52.41,52.31,52.32,34491.0,52.1681,52.1781,52.0785,52.0885,34491.0
2023-11-27 11:40:00,52.33,52.35,52.28,52.3,21301.0,52.0985,52.1184,52.0487,52.0686,21301.0
2023-11-27 11:50:00,52.31,52.33,52.22,52.23,48950.0,52.0785,52.0985,51.9889,51.9989,48950.0
2023-11-27 12:00:00,52.22,52.26,52.2,52.25,16227.0,51.9889,52.0288,51.969,52.0188,16227.0
2023-11-27 12:10:00,52.25,52.26,52.2,52.22,14241.0,52.0188,52.0288,51.969,51.9889,14241.0
2023-11-27 12:20:00,52.22,52.22,52.14,52.16,15379.0,51.9889,51.9889,51.9093,51.9292,15379.0
2023-11-27 12:30:00,52.16,52.22,52.15,52.2,31482.0,51.9292,51.9889,51.9192,51.969,31482.0
2023-11-27 12:40:00,52.2,52.26,52.19,52.24,82205.0,51.969,52.0288,51.9591,52.0089,82205.0
2023-11-27 12:50:00,52.23,52.29,52.22,52.27,19335.0,51.9989,52.0586,51.9889,52.0387,19335.0
2023-11-27 13:00:00,52.26,52.36,52.23,52.36,29023.0,52.0288,52.1283,51.9989,52.1283,29023.0
2023-11-27 13:10:00,52.36,52.38,52.34,52.36,13804.0,52.1283,52.1482,52.1084,52.1283,13804.0
2023-11-27 13:20:00,52.35,52.37,52.33,52.34,13710.0,52.1184,52.1383,52.0985,52.1084,13710.0
2023-11-27 13:30:00,52.34,52.4,52.32,52.39,12361.0,52.1084,52.1681,52.0885,52.1582,12361.0
2023-11-27 13:40:00,52.39,52.43,52.39,52.4,12716.0,52.1582,52.198,52.1582,52.1681,12716.0
2023-11-27 13:50:00,52.4,52.43,52.39,52.4,12202.0,52.1681,52.198,52.1582,52.1681,12202.0
2023-11-27 14:00:00,52.41,52.5,52.4,52.48,13559.0,52.1781,52.2677,52.1681,52.2478,13559.0
2023-11-27 14:10:00,52.48,52.51,52.46,52.46,22446.0,52.2478,52.2777,52.2279,52.2279,22446.0
2023-11-27 14:20:00,52.46,52.49,52.43,52.48,22116.0,52.2279,52.2577,52.198,52.2478,22116.0
2023-11-27 14:30:00,52.49,52.54,52.47,52.54,12302.0,52.2577,52.3075,52.2378,52.3075,12302.0
2023-11-27 14:40:00,52.54,52.54,52.42,52.45,26259.0,52.3075,52.3075,52.1881,52.2179,26259.0
2023-11-27 14:50:00,52.45,52.49,52.44,52.49,18189.0,52.2179,52.2577,52.208,52.2577,18189.0
2023-11-27 15:00:00,52.5,52.52,52.48,52.51,25484.0,52.2677,52.2876,52.2478,52.2777,25484.0
2023-11-27 15:10:00,52.51,52.55,52.5,52.53,23314.0,52.2777,52.3175,52.2677,52.2976,23314.0
2023-11-27 15:20:00,52.53,52.59,52.53,52.59,18476.0,52.2976,52.3573,52.2976,52.3573,18476.0
2023-11-27 15:30:00,52.59,52.65,52.58,52.62,90556.0,52.3573,52.417,52.3473,52.3872,90556.0
2023-11-27 15:40:00,52.62,52.64,52.58,52.6,71806.0,52.3872,52.4071,52.3473,52.3673,71806.0
2023-11-27 15:50:00,52.6,52.71,52.56,52.62,169627.0,52.3673,52.4768,52.3274,52.3872,169627.0
2023-11-28 09:30:00,52.76,52.8,52.58,52.76,33630.0,52.5266,52.5664,52.3473,52.5266,33630.0
2023-11-28 09:40:00,52.8,52.95,52.74,52.85,64225.0,52.5664,52.7157,52.5066,52.6162,64225.0
2023-11-28 09:50:00,52.85,52.9,52.77,52.77,31040.0,52.6162,52.6659,52.5365,52.5365,31040.0
2023-11-28 10:00:00,52.77,52.77,52.58,52.69,62876.0,52.5365,52.5365,52.3473,52.4569,62876.0
2023-11-28 10:10:00,52.7,52.71,52.6,52.71,33640.0,52.4668,52.4768,52.3673,52.4768,33640.0
2023-11-28 10:20:00,52.71,52.78,52.71,52.77,17740.0,52.4768,52.5465,52.4768,52.5365,17740.0
2023-11-28 10:30:00,52.78,52.8,52.72,52.76,15530.0,52.5465,52.5664,52.4867,52.5266,15530.0
2023-11-28 10:40:00,52.76,52.85,52.74,52.74,24366.0,52.5266,52.6162,52.5066,52.5066,24366.0
2023-11-28 10:50:00,52.72,52.84,52.71,52.84,12293.0,52.4867,52.6062,52.4768,52.6062,12293.0
2023-11-28 11:00:00,52.84,52.86,52.79,52.86,14228.0,52.6062,52.6261,52.5564,52.6261,14228.0
2023-11-28 11:10:00,52.85,52.89,52.81,52.83,19759.0,52.6162,52.656,52.5763,52.5962,19759.0
2023-11-28 11:20:00,52.82,52.9,52.81,52.9,11889.0,52.5863,52.6659,52.5763,52.6659,11889.0
2023-11-28 11:30:00,52.9,52.96,52.9,52.93,16338.0,52.6659,52.7257,52.6659,52.6958,16338.0
2023-11-28 11:40:00,52.94,52.95,52.83,52.85,14732.0,52.7058,52.7157,52.5962,52.6162,14732.0
2023-11-28 11:50:00,52.85,52.85,52.78,52.8,9497.0,52.6162,52.6162,52.5465,52.5664,9497.0
2023-11-28 12:00:00,52.79,52.8,52.71,52.78,13686.0,52.5564,52.5664,52.4768,52.5465,13686.0
2023-11-28 12:10:00,52.77,52.77,52.6,52.6,10516.0,52.5365,52.5365,52.3673,52.3673,10516.0
2023-11-28 12:20:00,52.6,52.62,52.54,52.57,10642.0,52.3673,52.3872,52.3075,52.3374,10642.0
2023-11-28 12:30:00,52.55,52.56,52.51,52.54,6978.0,52.3175,52.3274,52.2777,52.3075,6978.0
2023-11-28 12:40:00,52.54,52.56,52.48,52.5,7658.0,52.3075,52.3274,52.2478,52.2677,7658.0
2023-11-28 12:50:00,52.49,52.51,52.45,52.45,14108.0,52.2577,52.2777,52.2179,52.2179,14108.0
2023-11-28 13:00:00,52.44,52.44,52.29,52.36,13910.0,52.208,52.208,52.0586,52.1283,13910.0
2023-11-28 13:10:00,52.36,52.37,52.33,52.36,8872.0,52.1283,52.1383,52.0985,52.1283,8872.0
2023-11-28 13:20:00,52.36,52.38,52.33,52.36,15504.0,52.1283,52.1482,52.0985,52.1283,15504.0
2023-11-28 13:30:00,52.37,52.38,52.34,52.38,16391.0,52.1383,52.1482,52.1084,52.1482,16391.0
2023-11-28 13:40:00,52.37,52.41,52.33,52.4,11670.0,52.1383,52.1781,52.0985,52.1681,11670.0
2023-11-28 13:50:00,52.39,52.41,52.28,52.28,14877.0,52.1582,52.1781,52.0487,52.0487,14877.0
2023-11-28 14:00:00,52.29,52.29,52.18,52.18,16102.0,52.0586,52.0586,51.9491,51.9491,16102.0
2023-11-28 14:10:00,52.18,52.19,52.08,52.1,39934.0,51.9491,51.9591,51.8496,51.8695,39934.0
2023-11-28 14:20:00,52.1,52.16,52.07,52.12,52841.0,51.8695,51.9292,51.8396,51.8894,52841.0
2023-11-28 14:30:00,52.12,52.26,52.1,52.25,21309.0,51.8894,52.0288,51.8695,52.0188,21309.0
2023-11-28 14:40:00,52.25,52.25,52.14,52.15,33801.0,52.0188,52.0188,51.9093,51.9192,33801.0
2023-11-28 14:50:00,52.14,52.24,52.13,52.21,29694.0,51.9093,52.0089,51.8993,51.979,29694.0
2023-11-28 15:00:00,52.21,52.22,52.12,52.12,20493.0,51.979,51.9889,51.8894,51.8894,20493.0
2023-11-28 15:10:00,52.13,52.14,52.11,52.12,21782.0,51.8993,51.9093,51.8794,51.8894,21782.0
2023-11-28 15:20:00,52.12,52.12,52.02,52.09,26990.0,51.8894,51.8894,51.7898,51.8595,26990.0
2023-11-28 15:30:00,52.09,52.1,52.03,52.04,40965.0,51.8595,51.8695,51.7998,51.8097,40965.0
2023-11-28 15:40:00,52.04,52.08,52.01,52.05,62943.0,51.8097,51.8496,51.7799,51.8197,62943.0
2023-11-28 15:50:00,52.06,52.1,51.95,51.95,223324.0,51.8296,51.8695,51.7201,51.7201,223324.0
2023-11-29 09:30:00,52.23,52.36,52.09,52.21,33942.0,51.9989,52.1283,51.8595,51.979,33942.0
2023-11-29 09:40:00,52.23,52.25,52.09,52.14,17437.0,51.9989,52.0188,51.8595,51.9093,17437.0
2023-11-29 09:50:00,52.14,52.2,52.11,52.15,18847.0,51.9093,51.969,51.8794,51.9192,18847.0
2023-11-29 10:00:00,52.16,52.17,51.99,52.0,22141.0,51.9292,51.9392,51.76,51.7699,22141.0
2023-11-29 10:10:00,51.98,52.02,51.95,51.96,35066.0,51.75,51.7898,51.7201,51.7301,35066.0
2023-11-29 10:20:00,51.92,51.96,51.87,51.96,11427.0,51.6903,51.7301,51.6405,51.7301,11427.0
2023-11-29 10:30:00,51.95,51.95,51.81,51.81,11322.0,51.7201,51.7201,51.5808,51.5808,11322.0
2023-11-29 10:40:00,51.81,51.96,51.79,51.92,29604.0,51.5808,51.7301,51.5608,51.6903,29604.0
2023-11-29 10:50:00,51.93,52.04,51.93,52.03,28750.0,51.7002,51.8097,51.7002,51.7998,28750.0
2023-11-29 11:00:00,52.02,52.04,51.87,51.89,20958.0,51.7898,51.8097,51.6405,51.6604,20958.0
2023-11-29 11:10:00,51.89,51.9,51.85,51.88,11417.0,51.6604,51.6704,51.6206,51.6504,11417.0
2023-11-29 11:20:00,51.88,51.88,51.8,51.81,13993.0,51.6504,51.6504,51.5708,51.5808,13993.0
2023-11-29 11:30:00,51.82,51.82,51.72,51.8,15954.0,51.5907,51.5907,51.4912,51.5708,15954.0
2023-11-29 11:40:00,51.8,51.82,51.76,51.8,16977.0,51.5708,51.5907,51.531,51.5708,16977.0
2023-11-29 11:50:00,51.82,51.97,51.79,51.97,14153.0,51.5907,51.74,51.5608,51.74,14153.0
2023-11-29 12:00:00,51.95,51.97,51.91,51.97,11349.0,51.7201,51.74,51.6803,51.74,11349.0
2023-11-29 12:10:00,51.98,51.99,51.96,51.96,6936.0,51.75,51.76,51.7301,51.7301,6936.0
2023-11-29 12:20:00,51.95,51.98,51.94,51.96,8500.0,51.7201,51.75,51.7102,51.7301,8500.0
2023-11-29 12:30:00,51.96,51.99,51.95,51.96,10373.0,51.7301,51.76,51.7201,51.7301,10373.0
2023-11-29 12:40:00,51.95,51.95,51.82,51.83,14266.0,51.7201,51.7201,51.5907,51.6007,14266.0
2023-11-29 12:50:00,51.83,51.83,51.79,51.83,14661.0,51.6007,51.6007,51.5608,51.6007,14661.0
2023-11-29 13:00:00,51.82,51.85,51.79,51.81,11079.0,51.5907,51.6206,51.5608,51.5808,11079.0
2023-11-29 13:10:00,51.82,51.83,51.8,51.81,10229.0,51.5907,51.6007,51.5708,51.5808,10229.0
2023-11-29 13:20:00,51.81,51.87,51.79,51.87,9951.0,51.5808,51.6405,51.5608,51.6405,9951.0
2023-11-29 13:30:00,51.87,51.88,51.79,51.79,11602.0,51.6405,51.6504,51.5608,51.5608,11602.0
2023-11-29 13:40:00,51.8,51.86,51.79,51.85,10094.0,51.5708,51.6305,51.5608,51.6206,10094.0
2023-11-29 13:50:00,51.85,51.9,51.82,51.88,19849.0,51.6206,51.6704,51.5907,51.6504,19849.0
2023-11-29 14:00:00,51.88,51.92,51.86,51.9,14043.0,51.6504,51.6903,51.6305,51.6704,14043.0
2023-11-29 14:10:00,51.89,51.9,51.84,51.84,18220.0,51.6604,51.6704,51.6106,51.6106,18220.0
2023-11-29 14:20:00,51.84,51.85,51.76,51.77,17811.0,51.6106,51.6206,51.531,51.5409,17811.0
2023-11-29 14:30:00,51.77,51.77,51.68,51.69,19563.0,51.5409,51.5409,51.4513,51.4613,19563.0
2023-11-29 14:40:00,51.68,51.71,51.63,51.7,25952.0,51.4513,51.4812,51.4016,51.4712,25952.0
2023-11-29 14:50:00,51.69,51.74,51.65,51.72,23578.0,51.4613,51.5111,51.4215,51.4912,23578.0
2023-11-29 15:00:00,51.73,51.76,51.7,51.76,18692.0,51.5011,51.531,51.4712,51.531,18692.0
2023-11-29 15:10:00,51.75,51.75,51.64,51.69,17231.0,51.521,51.521,51.4115,51.4613,17231.0
2023-11-29 15:20:00,51.69,51.69,51.63,51.65,18764.0,51.4613,51.4613,51.4016,51.4215,18764.0
2023-11-29 15:30:00,51.64,51.64,51.47,51.48,74225.0,51.4115,51.4115,51.2423,51.2522,74225.0
2023-11-29 15:40:00,51.48,51.6,51.48,51.52,129710.0,51.2522,51.3717,51.2522,51.292,129710.0
2023-11-29 15:50:00,51.52,51.61,51.47,51.6,208230.0,51.292,51.3816,51.2423,51.3717,208230.0
2023-11-30 09:30:00,51.84,52.01,51.83,51.83,36119.0,51.6106,51.7799,51.6007,51.6007,36119.0
2023-11-30 09:40:00,51.83,52.1,51.79,52.09,30270.0,51.6007,51.8695,51.5608,51.8595,30270.0
2023-11-30 09:50:00,52.1,52.27,52.1,52.24,61456.0,51.8695,52.0387,51.8695,52.0089,61456.0
2023-11-30 10:00:00,52.25,52.27,52.0,52.13,85665.0,52.0188,52.0387,51.7699,51.8993,85665.0
2023-11-30 10:10:00,52.13,52.19,52.11,52.15,17506.0,51.8993,51.9591,51.8794,51.9192,17506.0
2023-11-30 10:20:00,52.15,52.18,52.05,52.06,7643.0,51.9192,51.9491,51.8197,51.8296,7643.0
2023-11-30 10:30:00,52.07,52.15,52.01,52.02,16268.0,51.8396,51.9192,51.7799,51.7898,16268.0
2023-11-30 10:40:00,52.03,52.06,51.98,52.05,13578.0,51.7998,51.8296,51.75,51.8197,13578.0
2023-11-30 10:50:00,52.05,52.25,52.05,52.25,23890.0,51.8197,52.0188,51.8197,52.0188,23890.0
2023-11-30 11:00:00,52.25,52.3,52.22,52.3,28120.0,52.0188,52.0686,51.9889,52.0686,28120.0
2023-11-30 11:10:00,52.31,52.37,52.29,52.31,23832.0,52.0785,52.1383,52.0586,52.0785,23832.0
2023-11-30 11:20:00,52.32,52.36,52.26,52.28,17443.0,52.0885,52.1283,52.0288,52.0487,17443.0
2023-11-30 11:30:00,52.29,52.3,52.17,52.17,14540.0,52.0586,52.0686,51.9392,51.9392,14540.0
2023-11-30 11:40:00,52.18,52.18,51.97,52.01,37723.0,51.9491,51.9491,51.74,51.7799,37723.0
2023-11-30 11:50:00,52.01,52.11,52.0,52.11,19756.0,51.7799,51.8794,51.7699,51.8794,19756.0
2023-11-30 12:00:00,52.11,52.2,52.07,52.2,14077.0,51.8794,51.969,51.8396,51.969,14077.0
2023-11-30 12:10:00,52.2,52.21,52.11,52.13,11821.0,51.969,51.979,51.8794,51.8993,11821.0
2023-11-30 12:20:00,52.11,52.14,52.1,52.12,7851.0,51.8794,51.9093,51.8695,51.8894,7851.0
2023-11-30 12:30:00,52.12,52.14,52.11,52.13,8723.0,51.8894,51.9093,51.8794,51.8993,8723.0
2023-11-30 12:40:00,52.12,52.21,52.11,52.2,11854.0,51.8894,51.979,51.8794,51.969,11854.0
2023-11-30 12:50:00,52.2,52.2,52.15,52.16,7818.0,51.969,51.969,51.9192,51.9292,7818.0
2023-11-30 13:00:00,52.18,52.2,52.16,52.18,10238.0,51.9491,51.969,51.9292,51.9491,10238.0
2023-11-30 13:10:00,52.18,52.23,52.17,52.21,10784.0,51.9491,51.9989,51.9392,51.979,10784.0
2023-11-30 13:20:00,52.22,52.25,52.2,52.22,9422.0,51.9889,52.0188,51.969,51.9889,9422.0
2023-11-30 13:30:00,52.22,52.24,52.18,52.23,11291.0,51.9889,52.0089,51.9491,51.9989,11291.0
2023-11-30 13:40:00,52.23,52.24,52.2,52.23,10202.0,51.9989,52.0089,51.969,51.9989,10202.0
2023-11-30 13:50:00,52.23,52.31,52.2,52.31,21904.0,51.9989,52.0785,51.969,52.0785,21904.0
2023-11-30 14:00:00,52.32,52.35,52.3,52.34,31122.0,52.0885,52.1184,52.0686,52.1084,31122.0
2023-11-30 14:10:00,52.35,52.39,52.31,52.36,26164.0,52.1184,52.1582,52.0785,52.1283,26164.0
2023-11-30 14:20:00,52.36,52.37,52.28,52.32,18680.0,52.1283,52.1383,52.0487,52.0885,18680.0
2023-11-30 14:30:00,52.33,52.39,52.3,52.31,32912.0,52.0985,52.1582,52.0686,52.0785,32912.0
2023-11-30 14:40:00,52.32,52.35,52.31,52.34,20729.0,52.0885,52.1184,52.0785,52.1084,20729.0
2023-11-30 14:50:00,52.35,52.4,52.33,52.4,24066.0,52.1184,52.1681,52.0985,52.1681,24066.0
2023-11-30 15:00:00,52.4,52.45,52.36,52.45,60775.0,52.1681,52.2179,52.1283,52.2179,60775.0
2023-11-30 15:10:00,52.45,52.54,52.45,52.5,51384.0,52.2179,52.3075,52.2179,52.2677,51384.0
2023-11-30 15:20:00,52.5,52.5,52.41,52.42,49719.0,52.2677,52.2677,52.1781,52.1881,49719.0
2023-11-30 15:30:00,52.43,52.46,52.37,52.44,51686.0,52.198,52.2279,52.1383,52.208,51686.0
2023-11-30 15:40:00,52.45,52.59,52.45,52.49,85349.0,52.2179,52.3573,52.2179,52.2577,85349.0
2023-11-30 15:50:00,52.48,52.67,52.43,52.59,252587.0,52.2478,52.4369,52.198,52.3573,252587.0
2023-12-01 09:30:00,52.62,53.05,52.62,52.88,47773.0,52.3872,52.8153,52.3872,52.646,47773.0
2023-12-01 09:40:00,52.91,53.15,52.91,53.15,21728.0,52.6759,52.9148,52.6759,52.9148,21728.0
2023-12-01 09:50:00,53.15,53.19,53.04,53.04,16069.0,52.9148,52.9546,52.8053,52.8053,16069.0
2023-12-01 10:00:00,53.04,53.07,52.95,53.0,19226.0,52.8053,52.8352,52.7157,52.7655,19226.0
2023-12-01 10:10:00,53.01,53.02,52.85,52.87,21394.0,52.7754,52.7854,52.6162,52.6361,21394.0
2023-12-01 10:20:00,52.87,52.9,52.82,52.82,17044.0,52.6361,52.6659,52.5863,52.5863,17044.0
2023-12-01 10:30:00,52.82,52.94,52.8,52.87,13721.0,52.5863,52.7058,52.5664,52.6361,13721.0
2023-12-01 10:40:00,52.89,52.91,52.86,52.9,8581.0,52.656,52.6759,52.6261,52.6659,8581.0
2023-12-01 10:50:00,52.9,52.98,52.89,52.92,21005.0,52.6659,52.7456,52.656,52.6858,21005.0
2023-12-01 11:00:00,52.87,52.9,52.8,52.9,9060.0,52.6361,52.6659,52.5664,52.6659,9060.0
2023-12-01 11:10:00,52.9,53.02,52.88,52.98,20215.0,52.6659,52.7854,52.646,52.7456,20215.0
2023-12-01 11:20:00,52.98,53.05,52.93,53.05,11694.0,52.7456,52.8153,52.6958,52.8153,11694.0
2023-12-01 11:30:00,53.03,53.07,52.97,52.97,12837.0,52.7954,52.8352,52.7356,52.7356,12837.0
2023-12-01 11:40:00,52.96,52.98,52.91,52.97,16080.0,52.7257,52.7456,52.6759,52.7356,16080.0
2023-12-01 11:50:00,52.96,53.02,52.95,52.96,16880.0,52.7257,52.7854,52.7157,52.7257,16880.0
2023-12-01 12:00:00,52.95,53.08,52.95,53.07,14501.0,52.7157,52.8451,52.7157,52.8352,14501.0
2023-12-01 12:10:00,53.07,53.1,53.0,53.02,11690.0,52.8352,52.865,52.7655,52.7854,11690.0
2023-12-01 12:20:00,52.99,53.0,52.86,52.91,15599.0,52.7555,52.7655,52.6261,52.6759,15599.0
2023-12-01 12:30:00,52.9,52.98,52.9,52.91,50537.0,52.6659,52.7456,52.6659,52.6759,50537.0
2023-12-01 12:40:00,52.9,53.05,52.9,53.05,55660.0,52.6659,52.8153,52.6659,52.8153,55660.0
2023-12-01 12:50:00,53.06,53.11,53.06,53.1,9942.0,52.8252,52.875,52.8252,52.865,9942.0
2023-12-01 13:00:00,53.13,53.19,53.12,53.18,13926.0,52.8949,52.9546,52.885,52.9447,13926.0
2023-12-01 13:10:00,53.18,53.2,53.1,53.13,11314.0,52.9447,52.9646,52.865,52.8949,11314.0
2023-12-01 13:20:00,53.14,53.18,53.12,53.13,17308.0,52.9049,52.9447,52.885,52.8949,17308.0
2023-12-01 13:30:00,53.13,53.13,53.06,53.07,6415.0,52.8949,52.8949,52.8252,52.8352,6415.0
2023-12-01 13:40:00,53.07,53.13,53.07,53.12,7698.0,52.8352,52.8949,52.8352,52.885,7698.0
2023-12-01 13:50:00,53.13,53.2,53.13,53.17,15121.0,52.8949,52.9646,52.8949,52.9347,15121.0
2023-12-01 14:00:00,53.18,53.21,53.16,53.16,9576.0,52.9447,52.9746,52.9248,52.9248,9576.0
2023-12-01 14:10:00,53.16,53.21,53.15,53.17,12117.0,52.9248,52.9746,52.9148,52.9347,12117.0
2023-12-01 14:20:00,53.17,53.19,53.13,53.18,16177.0,52.9347,52.9546,52.8949,52.9447,16177.0
2023-12-01 14:30:00,53.19,53.22,53.19,53.22,14915.0,52.9546,52.9845,52.9546,52.9845,14915.0
2023-12-01 14:40:00,53.21,53.21,53.1,53.1,21297.0,52.9746,52.9746,52.865,52.865,21297.0
2023-12-01 14:50:00,53.1,53.23,53.08,53.22,29923.0,52.865,52.9945,52.8451,52.9845,29923.0
2023-12-01 15:00:00,53.23,53.24,53.12,53.18,16255.0,52.9945,53.0044,52.885,52.9447,16255.0
2023-12-01 15:10:00,53.18,53.19,53.08,53.1,11669.0,52.9447,52.9546,52.8451,52.865,11669.0
2023-12-01 15:20:00,53.09,53.14,53.08,53.14,17598.0,52.8551,52.9049,52.8451,52.9049,17598.0
2023-12-01 15:30:00,53.13,53.13,52.81,52.86,122571.0,52.8949,52.8949,52.5763,52.6261,122571.0
2023-12-01 15:40:00,52.85,53.01,52.8,52.91,156064.0,52.6162,52.7754,52.5664,52.6759,156064.0
2023-12-01 15:50:00,52.91,52.96,52.85,52.89,271559.0,52.6759,52.7257,52.6162,52.656,271559.0
2023-12-04 09:30:00,52.64,52.71,52.38,52.63,55979.0,52.4071,52.4768,52.1482,52.3971,55979.0
2023-12-04 09:40:00,52.68,52.8,52.6,52.7,32363.0,52.4469,52.5664,52.3673,52.4668,32363.0
2023-12-04 09:50:00,52.69,52.71,52.45,52.5,27769.0,52.4569,52.4768,52.2179,52.2677,27769.0
2023-12-04 10:00:00,52.5,52.5,52.34,52.39,52733.0,52.2677,52.2677,52.1084,52.1582,52733.0
2023-12-04 10:10:00,52.4,52.42,52.32,52.37,41299.0,52.1681,52.1881,52.0885,52.1383,41299.0
2023-12-04 10:20:00,52.38,52.41,52.21,52.26,27430.0,52.1482,52.1781,51.979,52.0288,27430.0
2023-12-04 10:30:00,52.27,52.28,52.21,52.23,22216.0,52.0387,52.0487,51.979,51.9989,22216.0
2023-12-04 10:40:00,52.25,52.27,52.15,52.25,24355.0,52.0188,52.0387,51.9192,52.0188,24355.0
2023-12-04 10:50:00,52.29,52.31,52.19,52.2,21218.0,52.0586,52.0785,51.9591,51.969,21218.0
2023-12-04 11:00:00,52.19,52.22,52.14,52.19,19267.0,51.9591,51.9889,51.9093,51.9591,19267.0
2023-12-04 11:10:00,52.19,52.21,52.11,52.11,35001.0,51.9591,51.979,51.8794,51.8794,35001.0
2023-12-04 11:20:00,52.12,52.29,52.1,52.29,24758.0,51.8894,52.0586,51.8695,52.0586,24758.0
2023-12-04 11:30:00,52.27,52.36,52.26,52.31,18268.0,52.0387,52.1283,52.0288,52.0785,18268.0
2023-12-04 11:40:00,52.32,52.34,52.27,52.3,16481.0,52.0885,52.1084,52.0387,52.0686,16481.0
2023-12-04 11:50:00,52.3,52.35,52.28,52.34,18621.0,52.0686,52.1184,52.0487,52.1084,18621.0
2023-12-04 12:00:00,52.33,52.43,52.31,52.41,17079.0,52.0985,52.198,52.0785,52.1781,17079.0
2023-12-04 12:10:00,52.41,52.42,52.37,52.39,11623.0,52.1781,52.1881,52.1383,52.1582,11623.0
2023-12-04 12:20:00,52.41,52.58,52.41,52.56,17514.0,52.1781,52.3473,52.1781,52.3274,17514.0
2023-12-04 12:30:00,52.55,52.79,52.54,52.71,310345.0,52.3175,52.5564,52.3075,52.4768,310345.0
2023-12-04 12:40:00,52.71,52.72,52.68,52.71,20843.0,52.4768,52.4867,52.4469,52.4768,20843.0
2023-12-04 12:50:00,52.7,52.78,52.69,52.78,58356.0,52.4668,52.5465,52.4569,52.5465,58356.0
2023-12-04 13:00:00,52.78,52.79,52.69,52.73,20313.0,52.5465,52.5564,52.4569,52.4967,20313.0
2023-12-04 13:10:00,52.71,52.74,52.7,52.74,11846.0,52.4768,52.5066,52.4668,52.5066,11846.0
2023-12-04 13:20:00,52.73,52.75,52.68,52.71,16409.0,52.4967,52.5166,52.4469,52.4768,16409.0
2023-12-04 13:30:00,52.72,52.78,52.7,52.75,17767.0,52.4867,52.5465,52.4668,52.5166,17767.0
2023-12-04 13:40:00,52.75,52.76,52.59,52.6,77370.0,52.5166,52.5266,52.3573,52.3673,77370.0
2023-12-04 13:50:00,52.61,52.63,52.57,52.61,15294.0,52.3772,52.3971,52.3374,52.3772,15294.0
2023-12-04 14:00:00,52.62,52.68,52.62,52.66,18122.0,52.3872,52.4469,52.3872,52.427,18122.0
2023-12-04 14:10:00,52.66,52.71,52.65,52.66,13000.0,52.427,52.4768,52.417,52.427,13000.0
2023-12-04 14:20:00,52.66,52.7,52.63,52.7,20091.0,52.427,52.4668,52.3971,52.4668,20091.0
2023-12-04 14:30:00,52.7,52.75,52.67,52.73,17431.0,52.4668,52.5166,52.4369,52.4967,17431.0
2023-12-04 14:40:00,52.73,52.81,52.72,52.79,43466.0,52.4967,52.5763,52.4867,52.5564,43466.0
2023-12-04 14:50:00,52.8,52.81,52.74,52.74,24457.0,52.5664,52.5763,52.5066,52.5066,24457.0
2023-12-04 15:00:00,52.75,52.76,52.65,52.71,23289.0,52.5166,52.5266,52.417,52.4768,23289.0
2023-12-04 15:10:00,52.71,52.76,52.7,52.73,33988.0,52.4768,52.5266,52.4668,52.4967,33988.0
2023-12-04 15:20:00,52.73,52.73,52.65,52.7,34374.0,52.4967,52.4967,52.417,52.4668,34374.0
2023-12-04 15:30:00,52.7,52.77,52.68,52.75,51800.0,52.4668,52.5365,52.4469,52.5166,51800.0
2023-12-04 15:40:00,52.74,52.82,52.73,52.77,68953.0,52.5066,52.5863,52.4967,52.5365,68953.0
2023-12-04 15:50:00,52.78,52.94,52.77,52.91,260634.0,52.5465,52.7058,52.5365,52.6759,260634.0
2023-12-05 09:30:00,52.75,52.81,52.53,52.63,30174.0,52.5166,52.5763,52.2976,52.3971,30174.0
2023-12-05 09:40:00,52.68,52.84,52.65,52.8,23909.0,52.4469,52.6062,52.417,52.5664,23909.0
2023-12-05 09:50:00,52.8,52.84,52.7,52.7,16307.0,52.5664,52.6062,52.4668,52.4668,16307.0
2023-12-05 10:00:00,52.71,52.81,52.57,52.59,27190.0,52.4768,52.5763,52.3374,52.3573,27190.0
2023-12-05 10:10:00,52.58,52.58,52.46,52.55,14588.0,52.3473,52.3473,52.2279,52.3175,14588.0
2023-12-05 10:20:00,52.57,52.59,52.51,52.54,8253.0,52.3374,52.3573,52.2777,52.3075,8253.0
2023-12-05 10:30:00,52.54,52.56,52.38,52.4,9515.0,52.3075,52.3274,52.1482,52.1681,9515.0
2023-12-05 10:40:00,52.4,52.61,52.38,52.61,15067.0,52.1681,52.3772,52.1482,52.3772,15067.0
2023-12-05 10:50:00,52.61,52.71,52.6,52.71,9594.0,52.3772,52.4768,52.3673,52.4768,9594.0
2023-12-05 11:00:00,52.72,52.74,52.66,52.66,11101.0,52.4867,52.5066,52.427,52.427,11101.0
2023-12-05 11:10:00,52.67,52.7,52.56,52.58,53770.0,52.4369,52.4668,52.3274,52.3473,53770.0
2023-12-05 11:20:00,52.59,52.63,52.55,52.63,30401.0,52.3573,52.3971,52.3175,52.3971,30401.0
2023-12-05 11:30:00,52.62,52.69,52.61,52.68,20580.0,52.3872,52.4569,52.3772,52.4469,20580.0
2023-12-05 11:40:00,52.67,52.68,52.58,52.59,12789.0,52.4369,52.4469,52.3473,52.3573,12789.0
2023-12-05 11:50:00,52.59,52.59,52.43,52.5,10395.0,52.3573,52.3573,52.198,52.2677,10395.0
2023-12-05 12:00:00,52.52,52.56,52.51,52.53,10064.0,52.2876,52.3274,52.2777,52.2976,10064.0
2023-12-05 12:10:00,52.54,52.58,52.48,52.52,12866.0,52.3075,52.3473,52.2478,52.2876,12866.0
2023-12-05 12:20:00,52.51,52.52,52.46,52.52,12602.0,52.2777,52.2876,52.2279,52.2876,12602.0
2023-12-05 12:30:00,52.52,52.52,52.41,52.41,13653.0,52.2876,52.2876,52.1781,52.1781,13653.0
2023-12-05 12:40:00,52.42,52.43,52.32,52.36,19289.0,52.1881,52.198,52.0885,52.1283,19289.0
2023-12-05 12:50:00,52.35,52.5,52.35,52.49,15225.0,52.1184,52.2677,52.1184,52.2577,15225.0
2023-12-05 13:00:00,52.5,52.55,52.48,52.51,13590.0,52.2677,52.3175,52.2478,52.2777,13590.0
2023-12-05 13:10:00,52.51,52.53,52.49,52.5,6660.0,52.2777,52.2976,52.2577,52.2677,6660.0
2023-12-05 13:20:00,52.51,52.52,52.46,52.49,10613.0,52.2777,52.2876,52.2279,52.2577,10613.0
2023-12-05 13:30:00,52.5,52.52,52.47,52.47,7468.0,52.2677,52.2876,52.2378,52.2378,7468.0
2023-12-05 13:40:00,52.47,52.49,52.41,52.42,12781.0,52.2378,52.2577,52.1781,52.1881,12781.0
2023-12-05 13:50:00,52.41,52.43,52.38,52.4,24453.0,52.1781,52.198,52.1482,52.1681,24453.0
2023-12-05 14:00:00,52.4,52.42,52.3,52.38,27317.0,52.1681,52.1881,52.0686,52.1482,27317.0
2023-12-05 14:10:00,52.38,52.45,52.37,52.38,20021.0,52.1482,52.2179,52.1383,52.1482,20021.0
2023-12-05 14:20:00,52.39,52.39,52.34,52.36,19225.0,52.1582,52.1582,52.1084,52.1283,19225.0
2023-12-05 14:30:00,52.36,52.39,52.31,52.33,34156.0,52.1283,52.1582,52.0785,52.0985,34156.0
2023-12-05 14:40:00,52.33,52.35,52.3,52.31,25138.0,52.0985,52.1184,52.0686,52.0785,25138.0
2023-12-05 14:50:00,52.3,52.36,52.29,52.3,29403.0,52.0686,52.1283,52.0586,52.0686,29403.0
2023-12-05 15:00:00,52.3,52.31,52.26,52.29,28838.0,52.0686,52.0785,52.0288,52.0586,28838.0
2023-12-05 15:10:00,52.29,52.31,52.26,52.29,118499.0,52.0586,52.0785,52.0288,52.0586,118499.0
2023-12-05 15:20:00,52.29,52.29,52.2,52.22,34987.0,52.0586,52.0586,51.969,51.9889,34987.0
2023-12-05 15:30:00,52.22,52.22,52.15,52.18,71649.0,51.9889,51.9889,51.9192,51.9491,71649.0
2023-12-05 15:40:00,52.18,52.18,52.06,52.11,97515.0,51.9491,51.9491,51.8296,51.8794,97515.0
2023-12-05 15:50:00,52.11,52.21,52.08,52.19,276849.0,51.8794,51.979,51.8496,51.9591,276849.0
2023-12-06 09:30:00,52.45,52.86,52.45,52.79,35756.0,52.2179,52.6261,52.2179,52.5564,35756.0
2023-12-06 09:40:00,52.79,52.89,52.77,52.8,36054.0,52.5564,52.656,52.5365,52.5664,36054.0
2023-12-06 09:50:00,52.79,52.8,52.67,52.77,28232.0,52.5564,52.5664,52.4369,52.5365,28232.0
2023-12-06 10:00:00,52.79,52.83,52.66,52.66,18263.0,52.5564,52.5962,52.427,52.427,18263.0
2023-12-06 10:10:00,52.65,52.66,52.49,52.49,20284.0,52.417,52.427,52.2577,52.2577,20284.0
2023-12-06 10:20:00,52.5,52.59,52.48,52.56,26670.0,52.2677,52.3573,52.2478,52.3274,26670.0
2023-12-06 10:30:00,52.56,52.64,52.53,52.62,16343.0,52.3274,52.4071,52.2976,52.3872,16343.0
2023-12-06 10:40:00,52.63,52.64,52.46,52.47,49948.0,52.3971,52.4071,52.2279,52.2378,49948.0
2023-12-06 10:50:00,52.48,52.49,52.36,52.4,11894.0,52.2478,52.2577,52.1283,52.1681,11894.0
2023-12-06 11:00:00,52.43,52.44,52.32,52.38,16164.0,52.198,52.208,52.0885,52.1482,16164.0
2023-12-06 11:10:00,52.38,52.43,52.35,52.39,12846.0,52.1482,52.198,52.1184,52.1582,12846.0
2023-12-06 11:20:00,52.38,52.39,52.3,52.36,15631.0,52.1482,52.1582,52.0686,52.1283,15631.0
2023-12-06 11:30:00,52.36,52.4,52.29,52.34,14294.0,52.1283,52.1681,52.0586,52.1084,14294.0
2023-12-06 11:40:00,52.33,52.42,52.32,52.4,12464.0,52.0985,52.1881,52.0885,52.1681,12464.0
2023-12-06 11:50:00,52.4,52.45,52.39,52.44,11852.0,52.1681,52.2179,52.1582,52.208,11852.0
2023-12-06 12:00:00,52.45,52.45,52.37,52.39,10052.0,52.2179,52.2179,52.1383,52.1582,10052.0
2023-12-06 12:10:00,52.41,52.41,52.36,52.38,9798.0,52.1781,52.1781,52.1283,52.1482,9798.0
2023-12-06 12:20:00,52.39,52.41,52.34,52.36,8257.0,52.1582,52.1781,52.1084,52.1283,8257.0
2023-12-06 12:30:00,52.36,52.42,52.33,52.41,9557.0,52.1283,52.1881,52.0985,52.1781,9557.0
2023-12-06 12:40:00,52.41,52.43,52.35,52.37,12826.0,52.1781,52.198,52.1184,52.1383,12826.0
2023-12-06 12:50:00,52.39,52.39,52.31,52.33,12085.0,52.1582,52.1582,52.0785,52.0985,12085.0
2023-12-06 13:00:00,52.34,52.35,52.29,52.32,11323.0,52.1084,52.1184,52.0586,52.0885,11323.0
2023-12-06 13:10:00,52.32,52.38,52.32,52.38,10510.0,52.0885,52.1482,52.0885,52.1482,10510.0
2023-12-06 13:20:00,52.39,52.43,52.38,52.43,10256.0,52.1582,52.198,52.1482,52.198,10256.0
2023-12-06 13:30:00,52.42,52.46,52.42,52.42,9935.0,52.1881,52.2279,52.1881,52.1881,9935.0
2023-12-06 13:40:00,52.42,52.45,52.4,52.44,16252.0,52.1881,52.2179,52.1681,52.208,16252.0
2023-12-06 13:50:00,52.44,52.46,52.4,52.4,9477.0,52.208,52.2279,52.1681,52.1681,9477.0
2023-12-06 14:00:00,52.4,52.42,52.37,52.4,14063.0,52.1681,52.1881,52.1383,52.1681,14063.0
2023-12-06 14:10:00,52.39,52.43,52.36,52.4,20284.0,52.1582,52.198,52.1283,52.1681,20284.0
2023-12-06 14:20:00,52.39,52.4,52.35,52.36,9418.0,52.1582,52.1681,52.1184,52.1283,9418.0
2023-12-06 14:30:00,52.35,52.46,52.34,52.42,14769.0,52.1184,52.2279,52.1084,52.1881,14769.0
2023-12-06 14:40:00,52.42,52.43,52.4,52.41,14758.0,52.1881,52.198,52.1681,52.1781,14758.0
2023-12-06 14:50:00,52.41,52.41,52.37,52.4,8517.0,52.1781,52.1781,52.1383,52.1681,8517.0
2023-12-06 15:00:00,52.4,52.42,52.32,52.34,16615.0,52.1681,52.1881,52.0885,52.1084,16615.0
2023-12-06 15:10:00,52.34,52.34,52.26,52.27,25800.0,52.1084,52.1084,52.0288,52.0387,25800.0
2023-12-06 15:20:00,52.27,52.27,52.23,52.25,19577.0,52.0387,52.0387,51.9989,52.0188,19577.0
2023-12-06 15:30:00,52.24,52.3,52.22,52.28,37563.0,52.0089,52.0686,51.9889,52.0487,37563.0
2023-12-06 15:40:00,52.28,52.38,52.28,52.32,34650.0,52.0487,52.1482,52.0487,52.0885,34650.0
2023-12-06 15:50:00,52.31,52.34,52.25,52.31,131096.0,52.0785,52.1084,52.0188,52.0785,131096.0
2023-12-07 09:30:00,52.26,52.48,52.26,52.34,23865.0,52.0288,52.2478,52.0288,52.1084,23865.0
2023-12-07 09:40:00,52.34,52.5,52.33,52.36,22355.0,52.1084,52.2677,52.0985,52.1283,22355.0
2023-12-07 09:50:00,52.37,52.56,52.37,52.47,13691.0,52.1383,52.3274,52.1383,52.2378,13691.0
2023-12-07 10:00:00,52.49,52.49,52.42,52.42,13469.0,52.2577,52.2577,52.1881,52.1881,13469.0
2023-12-07 10:10:00,52.41,52.59,52.41,52.56,15434.0,52.1781,52.3573,52.1781,52.3274,15434.0
2023-12-07 10:20:00,52.58,52.6,52.43,52.44,18540.0,52.3473,52.3673,52.198,52.208,18540.0
2023-12-07 10:30:00,52.44,52.55,52.35,52.38,19297.0,52.208,52.3175,52.1184,52.1482,19297.0
2023-12-07 10:40:00,52.34,52.43,52.29,52.39,29197.0,52.1084,52.198,52.0586,52.1582,29197.0
2023-12-07 10:50:00,52.38,52.46,52.38,52.41,17285.0,52.1482,52.2279,52.1482,52.1781,17285.0
2023-12-07 11:00:00,52.43,52.54,52.43,52.54,24446.0,52.198,52.3075,52.198,52.3075,24446.0
2023-12-07 11:10:00,52.54,52.55,52.35,52.36,31755.0,52.3075,52.3175,52.1184,52.1283,31755.0
2023-12-07 11:20:00,52.36,52.49,52.36,52.47,58028.0,52.1283,52.2577,52.1283,52.2378,58028.0
2023-12-07 11:30:00,52.47,52.5,52.36,52.37,81637.0,52.2378,52.2677,52.1283,52.1383,81637.0
2023-12-07 11:40:00,52.38,52.52,52.38,52.52,20170.0,52.1482,52.2876,52.1482,52.2876,20170.0
2023-12-07 11:50:00,52.52,52.55,52.51,52.54,13013.0,52.2876,52.3175,52.2777,52.3075,13013.0
2023-12-07 12:00:00,52.53,52.56,52.51,52.52,19153.0,52.2976,52.3274,52.2777,52.2876,19153.0
2023-12-07 12:10:00,52.54,52.54,52.43,52.44,10769.0,52.3075,52.3075,52.198,52.208,10769.0
2023-12-07 12:20:00,52.45,52.48,52.42,52.48,16295.0,52.2179,52.2478,52.1881,52.2478,16295.0
2023-12-07 12:30:00,52.48,52.49,52.44,52.46,10910.0,52.2478,52.2577,52.208,52.2279,10910.0
2023-12-07 12:40:00,52.46,52.54,52.46,52.5,13126.0,52.2279,52.3075,52.2279,52.2677,13126.0
2023-12-07 12:50:00,52.49,52.59,52.45,52.56,11257.0,52.2577,52.3573,52.2179,52.3274,11257.0
2023-12-07 13:00:00,52.55,52.63,52.55,52.61,12282.0,52.3175,52.3971,52.3175,52.3772,12282.0
2023-12-07 13:10:00,52.62,52.63,52.6,52.61,11552.0,52.3872,52.3971,52.3673,52.3772,11552.0
2023-12-07 13:20:00,52.61,52.63,52.58,52.62,14143.0,52.3772,52.3971,52.3473,52.3872,14143.0
2023-12-07 13:30:00,52.62,52.69,52.62,52.69,8653.0,52.3872,52.4569,52.3872,52.4569,8653.0
2023-12-07 13:40:00,52.68,52.73,52.66,52.66,9058.0,52.4469,52.4967,52.427,52.427,9058.0
2023-12-07 13:50:00,52.66,52.71,52.65,52.67,12986.0,52.427,52.4768,52.417,52.4369,12986.0
2023-12-07 14:00:00,52.68,52.73,52.66,52.73,13690.0,52.4469,52.4967,52.427,52.4967,13690.0
2023-12-07 14:10:00,52.72,52.78,52.69,52.78,18276.0,52.4867,52.5465,52.4569,52.5465,18276.0
2023-12-07 14:20:00,52.78,52.82,52.77,52.8,26488.0,52.5465,52.5863,52.5365,52.5664,26488.0
2023-12-07 14:30:00,52.8,52.81,52.77,52.8,21873.0,52.5664,52.5763,52.5365,52.5664,21873.0
2023-12-07 14:40:00,52.8,52.83,52.77,52.79,21689.0,52.5664,52.5962,52.5365,52.5564,21689.0
2023-12-07 14:50:00,52.8,52.8,52.73,52.75,23241.0,52.5664,52.5664,52.4967,52.5166,23241.0
2023-12-07 15:00:00,52.74,52.74,52.65,52.66,30111.0,52.5066,52.5066,52.417,52.427,30111.0
2023-12-07 15:10:00,52.66,52.72,52.65,52.71,33246.0,52.427,52.4867,52.417,52.4768,33246.0
2023-12-07 15:20:00,52.71,52.71,52.67,52.7,39645.0,52.4768,52.4768,52.4369,52.4668,39645.0
2023-12-07 15:30:00,52.7,52.72,52.68,52.7,66186.0,52.4668,52.4867,52.4469,52.4668,66186.0
2023-12-07 15:40:00,52.7,52.74,52.69,52.69,64854.0,52.4668,52.5066,52.4569,52.4569,64854.0
2023-12-07 15:50:00,52.69,52.78,52.67,52.74,285873.0,52.4569,52.5465,52.4369,52.5066,285873.0
2023-12-08 09:30:00,52.72,53.03,52.72,52.91,49061.0,52.4867,52.7954,52.4867,52.6759,49061.0
2023-12-08 09:40:00,52.94,53.1,52.88,53.06,51186.0,52.7058,52.865,52.646,52.8252,51186.0
2023-12-08 09:50:00,53.06,53.1,52.91,53.02,15598.0,52.8252,52.865,52.6759,52.7854,15598.0
2023-12-08 10:00:00,53.03,53.2,53.03,53.15,19842.0,52.7954,52.9646,52.7954,52.9148,19842.0
2023-12-08 10:10:00,53.2,53.22,53.14,53.21,32322.0,52.9646,52.9845,52.9049,52.9746,32322.0
2023-12-08 10:20:00,53.2,53.28,53.14,53.15,36340.0,52.9646,53.0442,52.9049,52.9148,36340.0
2023-12-08 10:30:00,53.15,53.15,53.03,53.12,15078.0,52.9148,52.9148,52.7954,52.885,15078.0
2023-12-08 10:40:00,53.13,53.17,53.08,53.1,26655.0,52.8949,52.9347,52.8451,52.865,26655.0
2023-12-08 10:50:00,53.1,53.14,53.07,53.12,24669.0,52.865,52.9049,52.8352,52.885,24669.0
2023-12-08 11:00:00,53.13,53.14,52.97,52.97,20051.0,52.8949,52.9049,52.7356,52.7356,20051.0
2023-12-08 11:10:00,52.96,52.97,52.8,52.82,20391.0,52.7257,52.7356,52.5664,52.5863,20391.0
2023-12-08 11:20:00,52.82,52.92,52.82,52.91,18365.0,52.5863,52.6858,52.5863,52.6759,18365.0
2023-12-08 11:30:00,52.92,52.98,52.91,52.95,11180.0,52.6858,52.7456,52.6759,52.7157,11180.0
2023-12-08 11:40:00,52.92,52.93,52.85,52.91,11484.0,52.6858,52.6958,52.6162,52.6759,11484.0
2023-12-08 11:50:00,52.91,52.91,52.86,52.9,6624.0,52.6759,52.6759,52.6261,52.6659,6624.0
2023-12-08 12:00:00,52.9,52.9,52.84,52.86,8560.0,52.6659,52.6659,52.6062,52.6261,8560.0
2023-12-08 12:10:00,52.86,52.89,52.8,52.89,27942.0,52.6261,52.656,52.5664,52.656,27942.0
2023-12-08 12:20:00,52.9,52.92,52.87,52.91,3929.0,52.6659,52.6858,52.6361,52.6759,3929.0
2023-12-08 12:30:00,52.92,52.97,52.91,52.97,17389.0,52.6858,52.7356,52.6759,52.7356,17389.0
2023-12-08 12:40:00,52.97,53.04,52.96,53.04,12579.0,52.7356,52.8053,52.7257,52.8053,12579.0
2023-12-08 12:50:00,53.04,53.07,53.01,53.01,10034.0,52.8053,52.8352,52.7754,52.7754,10034.0
2023-12-08 13:00:00,53.01,53.02,52.96,52.97,12974.0,52.7754,52.7854,52.7257,52.7356,12974.0
2023-12-08 13:10:00,52.97,53.03,52.97,53.03,19980.0,52.7356,52.7954,52.7356,52.7954,19980.0
2023-12-08 13:20:00,53.02,53.08,53.01,53.07,8494.0,52.7854,52.8451,52.7754,52.8352,8494.0
2023-12-08 13:30:00,53.07,53.11,53.06,53.1,21132.0,52.8352,52.875,52.8252,52.865,21132.0
2023-12-08 13:40:00,53.1,53.1,53.03,53.07,14026.0,52.865,52.865,52.7954,52.8352,14026.0
2023-12-08 13:50:00,53.07,53.11,53.06,53.07,23407.0,52.8352,52.875,52.8252,52.8352,23407.0
2023-12-08 14:00:00,53.06,53.13,53.06,53.12,14682.0,52.8252,52.8949,52.8252,52.885,14682.0
2023-12-08 14:10:00,53.11,53.16,53.11,53.16,9804.0,52.875,52.9248,52.875,52.9248,9804.0
2023-12-08 14:20:00,53.15,53.16,53.13,53.15,8505.0,52.9148,52.9248,52.8949,52.9148,8505.0
2023-12-08 14:30:00,53.15,53.16,53.11,53.15,16334.0,52.9148,52.9248,52.875,52.9148,16334.0
2023-12-08 14:40:00,53.14,53.21,53.14,53.2,17885.0,52.9049,52.9746,52.9049,52.9646,17885.0
2023-12-08 14:50:00,53.19,53.24,53.18,53.23,22134.0,52.9546,53.0044,52.9447,52.9945,22134.0
2023-12-08 15:00:00,53.23,53.24,53.16,53.18,28444.0,52.9945,53.0044,52.9248,52.9447,28444.0
2023-12-08 15:10:00,53.18,53.22,53.16,53.19,29429.0,52.9447,52.9845,52.9248,52.9546,29429.0
2023-12-08 15:20:00,53.19,53.23,53.18,53.23,23144.0,52.9546,52.9945,52.9447,52.9945,23144.0
2023-12-08 15:30:00,53.23,53.34,53.19,53.34,57906.0,52.9945,53.104,52.9546,53.104,57906.0
2023-12-08 15:40:00,53.34,53.36,53.27,53.3,76366.0,53.104,53.1239,53.0343,53.0642,76366.0
2023-12-08 15:50:00,53.29,53.31,53.2,53.27,145026.0,53.0542,53.0741,52.9646,53.0343,145026.0
2023-12-11 09:30:00,53.18,53.51,53.04,53.42,34139.0,52.9447,53.2732,52.8053,53.1836,34139.0
2023-12-11 09:40:00,53.44,53.65,53.39,53.65,37395.0,53.2035,53.4126,53.1538,53.4126,37395.0
2023-12-11 09:50:00,53.65,53.69,53.53,53.69,17898.0,53.4126,53.4524,53.2931,53.4524,17898.0
2023-12-11 10:00:00,53.68,53.72,53.56,53.7,17272.0,53.4425,53.4823,53.323,53.4624,17272.0
2023-12-11 10:10:00,53.7,53.74,53.65,53.71,18186.0,53.4624,53.5022,53.4126,53.4723,18186.0
2023-12-11 10:20:00,53.71,53.72,53.61,53.61,9951.0,53.4723,53.4823,53.3728,53.3728,9951.0
2023-12-11 10:30:00,53.6,53.7,53.59,53.65,9085.0,53.3628,53.4624,53.3529,53.4126,9085.0
2023-12-11 10:40:00,53.66,53.83,53.64,53.83,17365.0,53.4226,53.5918,53.4027,53.5918,17365.0
2023-12-11 10:50:00,53.83,53.89,53.8,53.8,21737.0,53.5918,53.6516,53.5619,53.5619,21737.0
2023-12-11 11:00:00,53.82,53.9,53.8,53.86,20215.0,53.5819,53.6615,53.5619,53.6217,20215.0
2023-12-11 11:10:00,53.85,53.85,53.78,53.81,15643.0,53.6117,53.6117,53.542,53.5719,15643.0
2023-12-11 11:20:00,53.81,53.87,53.79,53.83,18982.0,53.5719,53.6316,53.552,53.5918,18982.0
2023-12-11 11:30:00,53.83,53.83,53.74,53.8,10880.0,53.5918,53.5918,53.5022,53.5619,10880.0
2023-12-11 11:40:00,53.81,53.82,53.69,53.69,21917.0,53.5719,53.5819,53.4524,53.4524,21917.0
2023-12-11 11:50:00,53.68,53.76,53.68,53.75,10491.0,53.4425,53.5221,53.4425,53.5122,10491.0
2023-12-11 12:00:00,53.75,53.77,53.71,53.71,14633.0,53.5122,53.5321,53.4723,53.4723,14633.0
2023-12-11 12:10:00,53.72,53.73,53.64,53.65,11144.0,53.4823,53.4923,53.4027,53.4126,11144.0
2023-12-11 12:20:00,53.66,53.74,53.66,53.73,8391.0,53.4226,53.5022,53.4226,53.4923,8391.0
2023-12-11 12:30:00,53.73,53.77,53.72,53.76,8424.0,53.4923,53.5321,53.4823,53.5221,8424.0
2023-12-11 12:40:00,53.74,53.76,53.7,53.73,19691.0,53.5022,53.5221,53.4624,53.4923,19691.0
2023-12-11 12:50:00,53.73,53.81,53.72,53.78,22592.0,53.4923,53.5719,53.4823,53.542,22592.0
2023-12-11 13:00:00,53.79,53.81,53.74,53.78,7239.0,53.552,53.5719,53.5022,53.542,7239.0
2023-12-11 13:10:00,53.78,53.82,53.78,53.79,9315.0,53.542,53.5819,53.542,53.552,9315.0
2023-12-11 13:20:00,53.79,53.81,53.78,53.8,18385.0,53.552,53.5719,53.542,53.5619,18385.0
2023-12-11 13:30:00,53.8,53.82,53.76,53.78,27162.0,53.5619,53.5819,53.5221,53.542,27162.0
2023-12-11 13:40:00,53.78,53.78,53.66,53.67,11818.0,53.542,53.542,53.4226,53.4325,11818.0
2023-12-11 13:50:00,53.68,53.71,53.66,53.68,6997.0,53.4425,53.4723,53.4226,53.4425,6997.0
2023-12-11 14:00:00,53.69,53.69,53.58,53.64,6883.0,53.4524,53.4524,53.3429,53.4027,6883.0
2023-12-11 14:10:00,53.65,53.65,53.6,53.61,6374.0,53.4126,53.4126,53.3628,53.3728,6374.0
2023-12-11 14:20:00,53.62,53.71,53.61,53.71,9044.0,53.3827,53.4723,53.3728,53.4723,9044.0
2023-12-11 14:30:00,53.72,53.73,53.65,53.68,13713.0,53.4823,53.4923,53.4126,53.4425,13713.0
2023-12-11 14:40:00,53.68,53.72,53.68,53.7,11165.0,53.4425,53.4823,53.4425,53.4624,11165.0
2023-12-11 14:50:00,53.71,53.71,53.65,53.66,20044.0,53.4723,53.4723,53.4126,53.4226,20044.0
2023-12-11 15:00:00,53.66,53.68,53.63,53.65,10745.0,53.4226,53.4425,53.3927,53.4126,10745.0
2023-12-11 15:10:00,53.64,53.66,53.63,53.65,9120.0,53.4027,53.4226,53.3927,53.4126,9120.0
2023-12-11 15:20:00,53.65,53.66,53.59,53.59,16850.0,53.4126,53.4226,53.3529,53.3529,16850.0
2023-12-11 15:30:00,53.58,53.65,53.57,53.65,18684.0,53.3429,53.4126,53.333,53.4126,18684.0
2023-12-11 15:40:00,53.65,53.67,53.6,53.61,30671.0,53.4126,53.4325,53.3628,53.3728,30671.0
2023-12-11 15:50:00,53.61,53.67,53.55,53.67,113798.0,53.3728,53.4325,53.3131,53.4325,113798.0
2023-12-12 09:30:00,53.68,53.78,53.54,53.58,25172.0,53.4425,53.542,53.3031,53.3429,25172.0
2023-12-12 09:40:00,53.56,53.72,53.55,53.65,21933.0,53.323,53.4823,53.3131,53.4126,21933.0
2023-12-12 09:50:00,53.65,53.72,53.62,53.64,16493.0,53.4126,53.4823,53.3827,53.4027,16493.0
2023-12-12 10:00:00,53.63,53.81,53.62,53.81,12416.0,53.3927,53.5719,53.3827,53.5719,12416.0
2023-12-12 10:10:00,53.81,53.9,53.74,53.9,14061.0,53.5719,53.6615,53.5022,53.6615,14061.0
2023-12-12 10:20:00,53.9,53.9,53.79,53.86,6908.0,53.6615,53.6615,53.552,53.6217,6908.0
2023-12-12 10:30:00,53.82,53.93,53.82,53.93,8324.0,53.5819,53.6914,53.5819,53.6914,8324.0
2023-12-12 10:40:00,53.94,53.98,53.94,53.95,10782.0,53.7013,53.7412,53.7013,53.7113,10782.0
2023-12-12 10:50:00,53.94,53.99,53.89,53.98,8022.0,53.7013,53.7511,53.6516,53.7412,8022.0
2023-12-12 11:00:00,53.99,54.03,53.94,53.96,14360.0,53.7511,53.7909,53.7013,53.7212,14360.0
2023-12-12 11:10:00,53.96,53.98,53.92,53.93,8622.0,53.7212,53.7412,53.6814,53.6914,8622.0
2023-12-12 11:20:00,53.93,53.99,53.93,53.98,11269.0,53.6914,53.7511,53.6914,53.7412,11269.0
2023-12-12 11:30:00,53.97,54.09,53.96,54.03,19913.0,53.7312,53.8507,53.7212,53.7909,19913.0
2023-12-12 11:40:00,54.01,54.07,54.01,54.06,13897.0,53.771,53.8308,53.771,53.8208,13897.0
2023-12-12 11:50:00,54.05,54.1,54.04,54.09,10516.0,53.8108,53.8606,53.8009,53.8507,10516.0
2023-12-12 12:00:00,54.09,54.15,54.07,54.1,20473.0,53.8507,53.9104,53.8308,53.8606,20473.0
2023-12-12 12:10:00,54.1,54.14,54.07,54.13,10765.0,53.8606,53.9004,53.8308,53.8905,10765.0
2023-12-12 12:20:00,54.13,54.21,54.12,54.16,12877.0,53.8905,53.9701,53.8805,53.9204,12877.0
2023-12-12 12:30:00,54.16,54.22,54.14,54.15,12426.0,53.9204,53.9801,53.9004,53.9104,12426.0
2023-12-12 12:40:00,54.15,54.16,54.07,54.07,6840.0,53.9104,53.9204,53.8308,53.8308,6840.0
2023-12-12 12:50:00,54.06,54.06,54.0,54.01,6805.0,53.8208,53.8208,53.7611,53.771,6805.0
2023-12-12 13:00:00,54.01,54.11,53.99,54.08,10927.0,53.771,53.8706,53.7511,53.8407,10927.0
2023-12-12 13:10:00,54.08,54.11,54.05,54.09,8088.0,53.8407,53.8706,53.8108,53.8507,8088.0
2023-12-12 13:20:00,54.09,54.17,54.08,54.16,6433.0,53.8507,53.9303,53.8407,53.9204,6433.0
2023-12-12 13:30:00,54.2,54.23,54.14,54.18,23287.0,53.9602,53.99,53.9004,53.9403,23287.0
2023-12-12 13:40:00,54.19,54.19,54.16,54.18,10525.0,53.9502,53.9502,53.9204,53.9403,10525.0
2023-12-12 13:50:00,54.17,54.18,54.13,54.16,9772.0,53.9303,53.9403,53.8905,53.9204,9772.0
2023-12-12 14:00:00,54.16,54.16,54.12,54.14,9696.0,53.9204,53.9204,53.8805,53.9004,9696.0
2023-12-12 14:10:00,54.14,54.17,54.11,54.15,9718.0,53.9004,53.9303,53.8706,53.9104,9718.0
2023-12-12 14:20:00,54.15,54.16,54.09,54.1,11410.0,53.9104,53.9204,53.8507,53.8606,11410.0
2023-12-12 14:30:00,54.1,54.16,54.09,54.12,12775.0,53.8606,53.9204,53.8507,53.8805,12775.0
2023-12-12 14:40:00,54.11,54.12,54.09,54.1,26798.0,53.8706,53.8805,53.8507,53.8606,26798.0
2023-12-12 14:50:00,54.11,54.13,54.09,54.13,36683.0,53.8706,53.8905,53.8507,53.8905,36683.0
2023-12-12 15:00:00,54.16,54.16,54.09,54.13,36703.0,53.9204,53.9204,53.8507,53.8905,36703.0
2023-12-12 15:10:00,54.12,54.15,54.08,54.14,27520.0,53.8805,53.9104,53.8407,53.9004,27520.0
2023-12-12 15:20:00,54.14,54.19,54.12,54.15,31708.0,53.9004,53.9502,53.8805,53.9104,31708.0
2023-12-12 15:30:00,54.15,54.15,54.04,54.05,34046.0,53.9104,53.9104,53.8009,53.8108,34046.0
2023-12-12 15:40:00,54.05,54.11,54.02,54.03,33778.0,53.8108,53.8706,53.781,53.7909,33778.0
2023-12-12 15:50:00,54.03,54.14,54.03,54.14,177684.0,53.7909,53.9004,53.7909,53.9004,177684.0
2023-12-13 09:30:00,54.37,54.4,53.81,53.93,43320.0,54.1294,54.1593,53.5719,53.6914,43320.0
2023-12-13 09:40:00,53.92,54.09,53.92,54.01,25676.0,53.6814,53.8507,53.6814,53.771,25676.0
2023-12-13 09:50:00,54.0,54.15,53.99,54.14,22329.0,53.7611,53.9104,53.7511,53.9004,22329.0
2023-12-13 10:00:00,54.15,54.2,53.97,54.04,27777.0,53.9104,53.9602,53.7312,53.8009,27777.0
2023-12-13 10:10:00,54.05,54.1,53.98,53.99,15579.0,53.8108,53.8606,53.7412,53.7511,15579.0
2023-12-13 10:20:00,53.98,54.14,53.98,54.08,16596.0,53.7412,53.9004,53.7412,53.8407,16596.0
2023-12-13 10:30:00,54.1,54.18,54.09,54.13,9043.0,53.8606,53.9403,53.8507,53.8905,9043.0
2023-12-13 10:40:00,54.13,54.15,54.09,54.13,11131.0,53.8905,53.9104,53.8507,53.8905,11131.0
2023-12-13 10:50:00,54.12,54.16,54.11,54.15,12077.0,53.8805,53.9204,53.8706,53.9104,12077.0
2023-12-13 11:00:00,54.14,54.16,54.05,54.07,26268.0,53.9004,53.9204,53.8108,53.8308,26268.0
2023-12-13 11:10:00,54.07,54.13,54.07,54.11,9698.0,53.8308,53.8905,53.8308,53.8706,9698.0
2023-12-13 11:20:00,54.11,54.15,54.06,54.08,13327.0,53.8706,53.9104,53.8208,53.8407,13327.0
2023-12-13 11:30:00,54.08,54.11,54.07,54.08,11555.0,53.8407,53.8706,53.8308,53.8407,11555.0
2023-12-13 11:40:00,54.08,54.1,54.04,54.09,7499.0,53.8407,53.8606,53.8009,53.8507,7499.0
2023-12-13 11:50:00,54.08,54.1,54.06,54.07,8435.0,53.8407,53.8606,53.8208,53.8308,8435.0
2023-12-13 12:00:00,54.07,54.08,54.02,54.05,7427.0,53.8308,53.8407,53.781,53.8108,7427.0
2023-12-13 12:10:00,54.06,54.07,54.01,54.02,5836.0,53.8208,53.8308,53.771,53.781,5836.0
2023-12-13 12:20:00,54.03,54.03,53.98,54.01,5886.0,53.7909,53.7909,53.7412,53.771,5886.0
2023-12-13 12:30:00,54.0,54.0,53.96,53.99,7306.0,53.7611,53.7611,53.7212,53.7511,7306.0
2023-12-13 12:40:00,53.99,54.0,53.9,53.91,11423.0,53.7511,53.7611,53.6615,53.6715,11423.0
2023-12-13 12:50:00,53.91,53.95,53.86,53.86,13776.0,53.6715,53.7113,53.6217,53.6217,13776.0
2023-12-13 13:00:00,53.86,53.86,53.77,53.79,18321.0,53.6217,53.6217,53.5321,53.552,18321.0
2023-12-13 13:10:00,53.79,53.83,53.76,53.77,13769.0,53.552,53.5918,53.5221,53.5321,13769.0
2023-12-13 13:20:00,53.78,53.82,53.77,53.8,13060.0,53.542,53.5819,53.5321,53.5619,13060.0
2023-12-13 13:30:00,53.8,53.82,53.72,53.73,23534.0,53.5619,53.5819,53.4823,53.4923,23534.0
2023-12-13 13:40:00,53.73,53.74,53.7,53.72,22918.0,53.4923,53.5022,53.4624,53.4823,22918.0
2023-12-13 13:50:00,53.72,53.85,53.71,53.84,15827.0,53.4823,53.6117,53.4723,53.6018,15827.0
2023-12-13 14:00:00,53.86,54.27,53.84,54.22,11886.0,53.6217,54.0299,53.6018,53.9801,11886.0
2023-12-13 14:10:00,54.2,54.24,54.14,54.19,18322.0,53.9602,54.0,53.9004,53.9502,18322.0
2023-12-13 14:20:00,54.2,54.25,54.17,54.21,16552.0,53.9602,54.01,53.9303,53.9701,16552.0
2023-12-13 14:30:00,54.21,54.36,54.18,54.36,23385.0,53.9701,54.1195,53.9403,54.1195,23385.0
2023-12-13 14:40:00,54.37,54.44,54.33,54.39,22724.0,54.1294,54.1991,54.0896,54.1493,22724.0
2023-12-13 14:50:00,54.35,54.45,54.34,54.41,33964.0,54.1095,54.2091,54.0996,54.1692,33964.0
2023-12-13 15:00:00,54.41,54.5,54.33,54.35,37412.0,54.1692,54.2589,54.0896,54.1095,37412.0
2023-12-13 15:10:00,54.34,54.35,54.24,54.26,25185.0,54.0996,54.1095,54.0,54.0199,25185.0
2023-12-13 15:20:00,54.25,54.28,54.15,54.21,27258.0,54.01,54.0398,53.9104,53.9701,27258.0
2023-12-13 15:30:00,54.21,54.4,54.16,54.38,30603.0,53.9701,54.1593,53.9204,54.1394,30603.0
2023-12-13 15:40:00,54.39,54.46,54.33,54.39,45756.0,54.1493,54.219,54.0896,54.1493,45756.0
2023-12-13 15:50:00,54.41,54.44,54.16,54.21,317457.0,54.1692,54.1991,53.9204,53.9701,317457.0
2023-12-14 09:30:00,54.38,54.53,54.06,54.07,31472.0,54.1394,54.2887,53.8208,53.8308,31472.0
2023-12-14 09:40:00,54.07,54.18,53.96,53.98,64024.0,53.8308,53.9403,53.7212,53.7412,64024.0
2023-12-14 09:50:00,53.98,53.98,53.43,53.44,106385.0,53.7412,53.7412,53.1936,53.2035,106385.0
2023-12-14 10:00:00,53.44,53.6,53.38,53.46,91221.0,53.2035,53.3628,53.1438,53.2235,91221.0
2023-12-14 10:10:00,53.45,53.5,53.23,53.27,72682.0,53.2135,53.2633,52.9945,53.0343,72682.0
2023-12-14 10:20:00,53.28,53.34,53.25,53.32,117099.0,53.0442,53.104,53.0144,53.0841,117099.0
2023-12-14 10:30:00,53.33,53.48,53.31,53.34,66918.0,53.094,53.2434,53.0741,53.104,66918.0
2023-12-14 10:40:00,53.35,53.41,53.18,53.23,68265.0,53.1139,53.1737,52.9447,52.9945,68265.0
2023-12-14 10:50:00,53.22,53.24,52.82,52.94,99501.0,52.9845,53.0044,52.5863,52.7058,99501.0
2023-12-14 11:00:00,52.93,53.08,52.92,53.08,114711.0,52.6958,52.8451,52.6858,52.8451,114711.0
2023-12-14 11:10:00,53.1,53.13,52.92,52.94,54270.0,52.865,52.8949,52.6858,52.7058,54270.0
2023-12-14 11:20:00,52.93,52.93,52.61,52.73,58777.0,52.6958,52.6958,52.3772,52.4967,58777.0
2023-12-14 11:30:00,52.73,52.75,52.59,52.6,98147.0,52.4967,52.5166,52.3573,52.3673,98147.0
2023-12-14 11:40:00,52.6,52.75,52.59,52.72,283305.0,52.3673,52.5166,52.3573,52.4867,283305.0
2023-12-14 11:50:00,52.72,53.03,52.7,52.96,91614.0,52.4867,52.7954,52.4668,52.7257,91614.0
2023-12-14 12:00:00,52.96,53.17,52.96,53.1,50757.0,52.7257,52.9347,52.7257,52.865,50757.0
2023-12-14 12:10:00,53.1,53.1,52.86,52.86,48530.0,52.865,52.865,52.6261,52.6261,48530.0
2023-12-14 12:20:00,52.86,52.88,52.61,52.63,69722.0,52.6261,52.646,52.3772,52.3971,69722.0
2023-12-14 12:30:00,52.64,52.75,52.62,52.75,92326.0,52.4071,52.5166,52.3872,52.5166,92326.0
2023-12-14 12:40:00,52.76,52.84,52.63,52.8,69739.0,52.5266,52.6062,52.3971,52.5664,69739.0
2023-12-14 12:50:00,52.8,52.88,52.79,52.85,29209.0,52.5664,52.646,52.5564,52.6162,29209.0
2023-12-14 13:00:00,52.82,52.86,52.76,52.8,40454.0,52.5863,52.6261,52.5266,52.5664,40454.0
2023-12-14 13:10:00,52.81,52.84,52.76,52.76,32469.0,52.5763,52.6062,52.5266,52.5266,32469.0
2023-12-14 13:20:00,52.76,52.79,52.58,52.58,82440.0,52.5266,52.5564,52.3473,52.3473,82440.0
2023-12-14 13:30:00,52.58,52.58,52.45,52.55,40935.0,52.3473,52.3473,52.2179,52.3175,40935.0
2023-12-14 13:40:00,52.55,52.59,52.51,52.54,33192.0,52.3175,52.3573,52.2777,52.3075,33192.0
2023-12-14 13:50:00,52.53,52.55,52.36,52.51,44247.0,52.2976,52.3175,52.1283,52.2777,44247.0
2023-12-14 14:00:00,52.5,52.75,52.5,52.72,88727.0,52.2677,52.5166,52.2677,52.4867,88727.0
2023-12-14 14:10:00,52.71,52.78,52.66,52.75,79821.0,52.4768,52.5465,52.427,52.5166,79821.0
2023-12-14 14:20:00,52.75,52.75,52.59,52.67,68823.0,52.5166,52.5166,52.3573,52.4369,68823.0
2023-12-14 14:30:00,52.67,52.76,52.63,52.67,65302.0,52.4369,52.5266,52.3971,52.4369,65302.0
2023-12-14 14:40:00,52.67,52.87,52.65,52.86,48344.0,52.4369,52.6361,52.417,52.6261,48344.0
2023-12-14 14:50:00,52.88,53.1,52.88,53.01,73158.0,52.646,52.865,52.646,52.7754,73158.0
2023-12-14 15:00:00,53.0,53.1,52.98,53.1,49051.0,52.7655,52.865,52.7456,52.865,49051.0
2023-12-14 15:10:00,53.1,53.11,53.01,53.05,54204.0,52.865,52.875,52.7754,52.8153,54204.0
2023-12-14 15:20:00,53.05,53.06,52.94,52.95,107187.0,52.8153,52.8252,52.7058,52.7157,107187.0
2023-12-14 15:30:00,52.95,52.97,52.87,52.88,64910.0,52.7157,52.7356,52.6361,52.646,64910.0
2023-12-14 15:40:00,52.87,52.9,52.79,52.82,128170.0,52.6361,52.6659,52.5564,52.5863,128170.0
2023-12-14 15:50:00,52.82,52.9,52.75,52.77,515586.0,52.5863,52.6659,52.5166,52.5365,515586.0
2023-12-15 09:30:00,52.45,52.76,52.37,52.48,470034.0,52.2179,52.5266,52.1383,52.2478,470034.0
2023-12-15 09:40:00,52.49,52.83,52.49,52.63,28923.0,52.2577,52.5962,52.2577,52.3971,28923.0
2023-12-15 09:50:00,52.62,52.75,52.52,52.56,23448.0,52.3872,52.5166,52.2876,52.3274,23448.0
2023-12-15 10:00:00,52.57,52.7,52.57,52.7,43595.0,52.3374,52.4668,52.3374,52.4668,43595.0
2023-12-15 10:10:00,52.7,52.99,52.7,52.96,139891.0,52.4668,52.7555,52.4668,52.7257,139891.0
2023-12-15 10:20:00,52.97,52.97,52.8,52.93,61623.0,52.7356,52.7356,52.5664,52.6958,61623.0
2023-12-15 10:30:00,52.94,53.08,52.92,53.04,81270.0,52.7058,52.8451,52.6858,52.8053,81270.0
2023-12-15 10:40:00,53.05,53.11,53.0,53.03,23122.0,52.8153,52.875,52.7655,52.7954,23122.0
2023-12-15 10:50:00,53.02,53.15,53.02,53.13,86628.0,52.7854,52.9148,52.7854,52.8949,86628.0
2023-12-15 11:00:00,53.12,53.23,53.12,53.21,70694.0,52.885,52.9945,52.885,52.9746,70694.0
2023-12-15 11:10:00,53.23,53.26,53.09,53.1,52577.0,52.9945,53.0243,52.8551,52.865,52577.0
2023-12-15 11:20:00,53.08,53.1,52.94,53.01,18273.0,52.8451,52.865,52.7058,52.7754,18273.0
2023-12-15 11:30:00,53.02,53.03,52.81,52.82,16881.0,52.7854,52.7954,52.5763,52.5863,16881.0
2023-12-15 11:40:00,52.81,52.83,52.76,52.79,17733.0,52.5763,52.5962,52.5266,52.5564,17733.0
2023-12-15 11:50:00,52.79,52.88,52.78,52.86,14379.0,52.5564,52.646,52.5465,52.6261,14379.0
2023-12-15 12:00:00,52.86,52.96,52.85,52.93,9006.0,52.6261,52.7257,52.6162,52.6958,9006.0
2023-12-15 12:10:00,52.94,53.09,52.94,53.08,22799.0,52.7058,52.8551,52.7058,52.8451,22799.0
2023-12-15 12:20:00,53.08,53.14,53.07,53.11,24800.0,52.8451,52.9049,52.8352,52.875,24800.0
2023-12-15 12:30:00,53.13,53.14,52.96,52.97,16056.0,52.8949,52.9049,52.7257,52.7356,16056.0
2023-12-15 12:40:00,52.97,53.01,52.93,53.01,18195.0,52.7356,52.7754,52.6958,52.7754,18195.0
2023-12-15 12:50:00,53.02,53.04,52.98,52.99,12766.0,52.7854,52.8053,52.7456,52.7555,12766.0
2023-12-15 13:00:00,52.98,53.01,52.93,52.95,15402.0,52.7456,52.7754,52.6958,52.7157,15402.0
2023-12-15 13:10:00,52.93,53.0,52.91,52.98,11404.0,52.6958,52.7655,52.6759,52.7456,11404.0
2023-12-15 13:20:00,52.99,52.99,52.93,52.94,12674.0,52.7555,52.7555,52.6958,52.7058,12674.0
2023-12-15 13:30:00,52.94,52.99,52.9,52.96,19650.0,52.7058,52.7555,52.6659,52.7257,19650.0
2023-12-15 13:40:00,52.95,52.95,52.83,52.89,25012.0,52.7157,52.7157,52.5962,52.656,25012.0
2023-12-15 13:50:00,52.91,52.94,52.88,52.91,27295.0,52.6759,52.7058,52.646,52.6759,27295.0
2023-12-15 14:00:00,52.89,52.89,52.74,52.77,19346.0,52.656,52.656,52.5066,52.5365,19346.0
2023-12-15 14:10:00,52.76,52.85,52.75,52.85,11633.0,52.5266,52.6162,52.5166,52.6162,11633.0
2023-12-15 14:20:00,52.86,52.88,52.84,52.87,24838.0,52.6261,52.646,52.6062,52.6361,24838.0
2023-12-15 14:30:00,52.87,52.95,52.86,52.9,20914.0,52.6361,52.7157,52.6261,52.6659,20914.0
2023-12-15 14:40:00,52.9,52.93,52.88,52.89,18254.0,52.6659,52.6958,52.646,52.656,18254.0
2023-12-15 14:50:00,52.89,52.89,52.77,52.84,14339.0,52.656,52.656,52.5365,52.6062,14339.0
2023-12-15 15:00:00,52.84,52.89,52.74,52.75,27556.0,52.6062,52.656,52.5066,52.5166,27556.0
2023-12-15 15:10:00,52.75,52.81,52.73,52.8,18719.0,52.5166,52.5763,52.4967,52.5664,18719.0
2023-12-15 15:20:00,52.81,52.9,52.78,52.9,30597.0,52.5763,52.6659,52.5465,52.6659,30597.0
2023-12-15 15:30:00,52.9,52.92,52.77,52.9,47294.0,52.6659,52.6858,52.5365,52.6659,47294.0
2023-12-15 15:40:00,52.89,52.9,52.7,52.75,84006.0,52.656,52.6659,52.4668,52.5166,84006.0
2023-12-15 15:50:00,52.74,52.86,52.62,52.8,294582.0,52.5066,52.6261,52.3872,52.5664,294582.0
2023-12-18 09:30:00,52.99,53.19,52.89,52.96,51845.0,52.7555,52.9546,52.656,52.7257,51845.0
2023-12-18 09:40:00,52.97,53.26,52.95,53.19,17036.0,52.7356,53.0243,52.7157,52.9546,17036.0
2023-12-18 09:50:00,53.18,53.27,53.08,53.27,30626.0,52.9447,53.0343,52.8451,53.0343,30626.0
2023-12-18 10:00:00,53.28,53.34,53.24,53.29,21909.0,53.0442,53.104,53.0044,53.0542,21909.0
2023-12-18 10:10:00,53.29,53.41,53.27,53.37,31367.0,53.0542,53.1737,53.0343,53.1339,31367.0
2023-12-18 10:20:00,53.39,53.48,53.35,53.38,22797.0,53.1538,53.2434,53.1139,53.1438,22797.0
2023-12-18 10:30:00,53.38,53.42,53.35,53.37,13945.0,53.1438,53.1836,53.1139,53.1339,13945.0
2023-12-18 10:40:00,53.36,53.47,53.35,53.38,28504.0,53.1239,53.2334,53.1139,53.1438,28504.0
2023-12-18 10:50:00,53.39,53.41,53.29,53.37,16784.0,53.1538,53.1737,53.0542,53.1339,16784.0
2023-12-18 11:00:00,53.36,53.39,53.35,53.38,8581.0,53.1239,53.1538,53.1139,53.1438,8581.0
2023-12-18 11:10:00,53.38,53.4,53.34,53.4,11589.0,53.1438,53.1637,53.104,53.1637,11589.0
2023-12-18 11:20:00,53.4,53.41,53.29,53.3,11859.0,53.1637,53.1737,53.0542,53.0642,11859.0
2023-12-18 11:30:00,53.29,53.29,53.19,53.25,17320.0,53.0542,53.0542,52.9546,53.0144,17320.0
2023-12-18 11:40:00,53.24,53.34,53.24,53.31,17019.0,53.0044,53.104,53.0044,53.0741,17019.0
2023-12-18 11:50:00,53.31,53.32,53.28,53.29,22863.0,53.0741,53.0841,53.0442,53.0542,22863.0
2023-12-18 12:00:00,53.29,53.33,53.27,53.33,20607.0,53.0542,53.094,53.0343,53.094,20607.0
2023-12-18 12:10:00,53.33,53.4,53.33,53.38,13602.0,53.094,53.1637,53.094,53.1438,13602.0
2023-12-18 12:20:00,53.38,53.38,53.31,53.32,8242.0,53.1438,53.1438,53.0741,53.0841,8242.0
2023-12-18 12:30:00,53.32,53.35,53.29,53.33,15449.0,53.0841,53.1139,53.0542,53.094,15449.0
2023-12-18 12:40:00,53.34,53.36,53.29,53.3,26317.0,53.104,53.1239,53.0542,53.0642,26317.0
2023-12-18 12:50:00,53.29,53.29,53.2,53.22,9015.0,53.0542,53.0542,52.9646,52.9845,9015.0
2023-12-18 13:00:00,53.21,53.22,53.15,53.18,7978.0,52.9746,52.9845,52.9148,52.9447,7978.0
2023-12-18 13:10:00,53.15,53.16,53.08,53.1,5980.0,52.9148,52.9248,52.8451,52.865,5980.0
2023-12-18 13:20:00,53.09,53.13,53.05,53.05,14079.0,52.8551,52.8949,52.8153,52.8153,14079.0
2023-12-18 13:30:00,53.07,53.08,53.01,53.03,15161.0,52.8352,52.8451,52.7754,52.7954,15161.0
2023-12-18 13:40:00,53.03,53.03,52.99,53.03,11033.0,52.7954,52.7954,52.7555,52.7954,11033.0
2023-12-18 13:50:00,53.04,53.05,52.99,53.02,6755.0,52.8053,52.8153,52.7555,52.7854,6755.0
2023-12-18 14:00:00,53.03,53.12,53.03,53.05,14951.0,52.7954,52.885,52.7954,52.8153,14951.0
2023-12-18 14:10:00,53.05,53.09,53.04,53.09,11424.0,52.8153,52.8551,52.8053,52.8551,11424.0
2023-12-18 14:20:00,53.08,53.11,53.03,53.06,13471.0,52.8451,52.875,52.7954,52.8252,13471.0
2023-12-18 14:30:00,53.06,53.07,52.99,53.01,22536.0,52.8252,52.8352,52.7555,52.7754,22536.0
2023-12-18 14:40:00,53.01,53.16,53.01,53.14,12357.0,52.7754,52.9248,52.7754,52.9049,12357.0
2023-12-18 14:50:00,53.13,53.15,53.1,53.11,10742.0,52.8949,52.9148,52.865,52.875,10742.0
2023-12-18 15:00:00,53.09,53.17,53.09,53.16,12998.0,52.8551,52.9347,52.8551,52.9248,12998.0
2023-12-18 15:10:00,53.17,53.28,53.16,53.22,11737.0,52.9347,53.0442,52.9248,52.9845,11737.0
2023-12-18 15:20:00,53.2,53.25,53.2,53.22,13439.0,52.9646,53.0144,52.9646,52.9845,13439.0
2023-12-18 15:30:00,53.22,53.26,53.19,53.23,23905.0,52.9845,53.0243,52.9546,52.9945,23905.0
2023-12-18 15:40:00,53.23,53.28,53.22,53.27,30957.0,52.9945,53.0442,52.9845,53.0343,30957.0
2023-12-18 15:50:00,53.27,53.27,53.15,53.21,150749.0,53.0343,53.0343,52.9148,52.9746,150749.0
2023-12-19 09:30:00,53.36,53.54,53.23,53.34,33287.0,53.1239,53.3031,52.9945,53.104,33287.0
2023-12-19 09:40:00,53.39,53.49,53.38,53.42,17390.0,53.1538,53.2533,53.1438,53.1836,17390.0
2023-12-19 09:50:00,53.41,53.62,53.37,53.59,13854.0,53.1737,53.3827,53.1339,53.3529,13854.0
2023-12-19 10:00:00,53.59,53.63,53.55,53.57,11705.0,53.3529,53.3927,53.3131,53.333,11705.0
2023-12-19 10:10:00,53.55,53.55,53.42,53.49,22064.0,53.3131,53.3131,53.1836,53.2533,22064.0
2023-12-19 10:20:00,53.47,53.56,53.47,53.53,12680.0,53.2334,53.323,53.2334,53.2931,12680.0
2023-12-19 10:30:00,53.52,53.65,53.51,53.6,19964.0,53.2832,53.4126,53.2732,53.3628,19964.0
2023-12-19 10:40:00,53.61,53.7,53.59,53.7,35050.0,53.3728,53.4624,53.3529,53.4624,35050.0
2023-12-19 10:50:00,53.68,53.71,53.67,53.68,14863.0,53.4425,53.4723,53.4325,53.4425,14863.0
2023-12-19 11:00:00,53.69,53.8,53.69,53.78,20914.0,53.4524,53.5619,53.4524,53.542,20914.0
2023-12-19 11:10:00,53.79,53.82,53.75,53.78,39981.0,53.552,53.5819,53.5122,53.542,39981.0
2023-12-19 11:20:00,53.78,53.88,53.77,53.84,19336.0,53.542,53.6416,53.5321,53.6018,19336.0
2023-12-19 11:30:00,53.83,53.83,53.7,53.75,14379.0,53.5918,53.5918,53.4624,53.5122,14379.0
2023-12-19 11:40:00,53.75,53.78,53.74,53.75,8959.0,53.5122,53.542,53.5022,53.5122,8959.0
2023-12-19 11:50:00,53.75,53.76,53.7,53.73,8282.0,53.5122,53.5221,53.4624,53.4923,8282.0
2023-12-19 12:00:00,53.72,53.73,53.68,53.71,4815.0,53.4823,53.4923,53.4425,53.4723,4815.0
2023-12-19 12:10:00,53.71,53.73,53.64,53.67,48523.0,53.4723,53.4923,53.4027,53.4325,48523.0
2023-12-19 12:20:00,53.67,53.68,53.61,53.64,9546.0,53.4325,53.4425,53.3728,53.4027,9546.0
2023-12-19 12:30:00,53.64,53.69,53.64,53.67,10301.0,53.4027,53.4524,53.4027,53.4325,10301.0
2023-12-19 12:40:00,53.66,53.67,53.62,53.66,6309.0,53.4226,53.4325,53.3827,53.4226,6309.0
2023-12-19 12:50:00,53.67,53.75,53.67,53.73,9407.0,53.4325,53.5122,53.4325,53.4923,9407.0
2023-12-19 13:00:00,53.73,53.76,53.69,53.69,8674.0,53.4923,53.5221,53.4524,53.4524,8674.0
2023-12-19 13:10:00,53.68,53.74,53.68,53.71,8609.0,53.4425,53.5022,53.4425,53.4723,8609.0
2023-12-19 13:20:00,53.72,53.76,53.66,53.69,9694.0,53.4823,53.5221,53.4226,53.4524,9694.0
2023-12-19 13:30:00,53.68,53.76,53.68,53.75,7610.0,53.4425,53.5221,53.4425,53.5122,7610.0
2023-12-19 13:40:00,53.75,53.78,53.74,53.75,11743.0,53.5122,53.542,53.5022,53.5122,11743.0
2023-12-19 13:50:00,53.76,53.78,53.68,53.72,37246.0,53.5221,53.542,53.4425,53.4823,37246.0
2023-12-19 14:00:00,53.71,53.73,53.68,53.69,12425.0,53.4723,53.4923,53.4425,53.4524,12425.0
2023-12-19 14:10:00,53.7,53.71,53.65,53.66,14348.0,53.4624,53.4723,53.4126,53.4226,14348.0
2023-12-19 14:20:00,53.65,53.69,53.61,53.68,20023.0,53.4126,53.4524,53.3728,53.4425,20023.0
2023-12-19 14:30:00,53.69,53.7,53.62,53.65,41593.0,53.4524,53.4624,53.3827,53.4126,41593.0
2023-12-19 14:40:00,53.65,53.65,53.53,53.59,23607.0,53.4126,53.4126,53.2931,53.3529,23607.0
2023-12-19 14:50:00,53.58,53.6,53.55,53.6,9178.0,53.3429,53.3628,53.3131,53.3628,9178.0
2023-12-19 15:00:00,53.59,53.6,53.53,53.59,12935.0,53.3529,53.3628,53.2931,53.3529,12935.0
2023-12-19 15:10:00,53.59,53.64,53.59,53.61,13030.0,53.3529,53.4027,53.3529,53.3728,13030.0
2023-12-19 15:20:00,53.61,53.64,53.58,53.63,30547.0,53.3728,53.4027,53.3429,53.3927,30547.0
2023-12-19 15:30:00,53.63,53.67,53.56,53.66,24910.0,53.3927,53.4325,53.323,53.4226,24910.0
2023-12-19 15:40:00,53.67,53.72,53.62,53.66,64160.0,53.4325,53.4823,53.3827,53.4226,64160.0
2023-12-19 15:50:00,53.66,53.69,53.56,53.65,189340.0,53.4226,53.4524,53.323,53.4126,189340.0
2023-12-20 09:30:00,53.33,53.65,53.13,53.59,71964.0,53.094,53.4126,52.8949,53.3529,71964.0
2023-12-20 09:40:00,53.59,53.6,53.35,53.35,17197.0,53.3529,53.3628,53.1139,53.1139,17197.0
2023-12-20 09:50:00,53.35,53.49,53.31,53.49,28625.0,53.1139,53.2533,53.0741,53.2533,28625.0
2023-12-20 10:00:00,53.49,53.66,53.49,53.66,19733.0,53.2533,53.4226,53.2533,53.4226,19733.0
2023-12-20 10:10:00,53.66,53.69,53.57,53.65,27741.0,53.4226,53.4524,53.333,53.4126,27741.0
2023-12-20 10:20:00,53.64,53.68,53.6,53.66,13541.0,53.4027,53.4425,53.3628,53.4226,13541.0
2023-12-20 10:30:00,53.66,53.69,53.55,53.6,14972.0,53.4226,53.4524,53.3131,53.3628,14972.0
2023-12-20 10:40:00,53.6,53.67,53.57,53.65,31891.0,53.3628,53.4325,53.333,53.4126,31891.0
2023-12-20 10:50:00,53.65,53.65,53.58,53.59,9282.0,53.4126,53.4126,53.3429,53.3529,9282.0
2023-12-20 11:00:00,53.59,53.61,53.52,53.56,20331.0,53.3529,53.3728,53.2832,53.323,20331.0
2023-12-20 11:10:00,53.57,53.6,53.54,53.57,12075.0,53.333,53.3628,53.3031,53.333,12075.0
2023-12-20 11:20:00,53.58,53.6,53.49,53.53,9289.0,53.3429,53.3628,53.2533,53.2931,9289.0
2023-12-20 11:30:00,53.53,53.55,53.48,53.55,8789.0,53.2931,53.3131,53.2434,53.3131,8789.0
2023-12-20 11:40:00,53.55,53.55,53.49,53.5,6403.0,53.3131,53.3131,53.2533,53.2633,6403.0
2023-12-20 11:50:00,53.5,53.59,53.49,53.57,8379.0,53.2633,53.3529,53.2533,53.333,8379.0
2023-12-20 12:00:00,53.57,53.63,53.55,53.62,7733.0,53.333,53.3927,53.3131,53.3827,7733.0
2023-12-20 12:10:00,53.62,53.63,53.57,53.59,11338.0,53.3827,53.3927,53.333,53.3529,11338.0
2023-12-20 12:20:00,53.59,53.62,53.58,53.58,13323.0,53.3529,53.3827,53.3429,53.3429,13323.0
2023-12-20 12:30:00,53.59,53.6,53.51,53.57,10492.0,53.3529,53.3628,53.2732,53.333,10492.0
2023-12-20 12:40:00,53.59,53.63,53.58,53.62,13066.0,53.3529,53.3927,53.3429,53.3827,13066.0
2023-12-20 12:50:00,53.63,53.73,53.63,53.7,17696.0,53.3927,53.4923,53.3927,53.4624,17696.0
2023-12-20 13:00:00,53.7,53.7,53.63,53.64,9041.0,53.4624,53.4624,53.3927,53.4027,9041.0
2023-12-20 13:10:00,53.64,53.65,53.54,53.56,8003.0,53.4027,53.4126,53.3031,53.323,8003.0
2023-12-20 13:20:00,53.55,53.57,53.48,53.56,20355.0,53.3131,53.333,53.2434,53.323,20355.0
2023-12-20 13:30:00,53.58,53.61,53.55,53.55,7071.0,53.3429,53.3728,53.3131,53.3131,7071.0
2023-12-20 13:40:00,53.55,53.58,53.53,53.57,11133.0,53.3131,53.3429,53.2931,53.333,11133.0
2023-12-20 13:50:00,53.57,53.62,53.55,53.56,25526.0,53.333,53.3827,53.3131,53.323,25526.0
2023-12-20 14:00:00,53.55,53.63,53.53,53.6,11229.0,53.3131,53.3927,53.2931,53.3628,11229.0
2023-12-20 14:10:00,53.61,53.65,53.58,53.59,19414.0,53.3728,53.4126,53.3429,53.3529,19414.0
2023-12-20 14:20:00,53.58,53.62,53.57,53.61,12385.0,53.3429,53.3827,53.333,53.3728,12385.0
2023-12-20 14:30:00,53.61,53.61,53.47,53.47,13892.0,53.3728,53.3728,53.2334,53.2334,13892.0
2023-12-20 14:40:00,53.48,53.56,53.43,53.45,23381.0,53.2434,53.323,53.1936,53.2135,23381.0
2023-12-20 14:50:00,53.45,53.46,53.13,53.23,32491.0,53.2135,53.2235,52.8949,52.9945,32491.0
2023-12-20 15:00:00,53.22,53.24,53.08,53.14,25929.0,52.9845,53.0044,52.8451,52.9049,25929.0
2023-12-20 15:10:00,53.15,53.29,53.12,53.26,34737.0,52.9148,53.0542,52.885,53.0243,34737.0
2023-12-20 15:20:00,53.26,53.29,53.08,53.09,45302.0,53.0243,53.0542,52.8451,52.8551,45302.0
2023-12-20 15:30:00,53.09,53.13,52.95,52.95,53644.0,52.8551,52.8949,52.7157,52.7157,53644.0
2023-12-20 15:40:00,52.95,53.06,52.95,53.05,77067.0,52.7157,52.8252,52.7157,52.8153,77067.0
2023-12-20 15:50:00,53.06,53.11,52.68,52.7,311584.0,52.8252,52.875,52.4469,52.4668,311584.0
2023-12-21 09:30:00,53.31,53.68,53.31,53.62,49019.0,53.0741,53.4425,53.0741,53.3827,49019.0
2023-12-21 09:40:00,53.63,53.63,53.47,53.47,25835.0,53.3927,53.3927,53.2334,53.2334,25835.0
2023-12-21 09:50:00,53.48,53.59,53.45,53.47,60811.0,53.2434,53.3529,53.2135,53.2334,60811.0
2023-12-21 10:00:00,53.48,53.58,53.4,53.4,23474.0,53.2434,53.3429,53.1637,53.1637,23474.0
2023-12-21 10:10:00,53.39,53.42,53.28,53.29,22133.0,53.1538,53.1836,53.0442,53.0542,22133.0
2023-12-21 10:20:00,53.28,53.41,53.23,53.27,21441.0,53.0442,53.1737,52.9945,53.0343,21441.0
2023-12-21 10:30:00,53.27,53.28,53.2,53.27,15912.0,53.0343,53.0442,52.9646,53.0343,15912.0
2023-12-21 10:40:00,53.28,53.38,53.26,53.32,22640.0,53.0442,53.1438,53.0243,53.0841,22640.0
2023-12-21 10:50:00,53.32,53.35,53.26,53.34,26591.0,53.0841,53.1139,53.0243,53.104,26591.0
2023-12-21 11:00:00,53.34,53.41,53.33,53.36,13786.0,53.104,53.1737,53.094,53.1239,13786.0
2023-12-21 11:10:00,53.36,53.43,53.33,53.43,14630.0,53.1239,53.1936,53.094,53.1936,14630.0
2023-12-21 11:20:00,53.42,53.48,53.4,53.45,15095.0,53.1836,53.2434,53.1637,53.2135,15095.0
2023-12-21 11:30:00,53.44,53.45,53.33,53.35,22396.0,53.2035,53.2135,53.094,53.1139,22396.0
2023-12-21 11:40:00,53.33,53.35,53.29,53.32,10349.0,53.094,53.1139,53.0542,53.0841,10349.0
2023-12-21 11:50:00,53.34,53.34,53.21,53.22,15176.0,53.104,53.104,52.9746,52.9845,15176.0
2023-12-21 12:00:00,53.21,53.22,53.12,53.15,12384.0,52.9746,52.9845,52.885,52.9148,12384.0
2023-12-21 12:10:00,53.15,53.22,53.14,53.18,15994.0,52.9148,52.9845,52.9049,52.9447,15994.0
2023-12-21 12:20:00,53.18,53.2,53.15,53.15,6235.0,52.9447,52.9646,52.9148,52.9148,6235.0
2023-12-21 12:30:00,53.17,53.25,53.13,53.2,20437.0,52.9347,53.0144,52.8949,52.9646,20437.0
2023-12-21 12:40:00,53.21,53.28,53.2,53.24,14070.0,52.9746,53.0442,52.9646,53.0044,14070.0
2023-12-21 12:50:00,53.24,53.28,53.19,53.21,11803.0,53.0044,53.0442,52.9546,52.9746,11803.0
2023-12-21 13:00:00,53.23,53.27,53.21,53.27,9977.0,52.9945,53.0343,52.9746,53.0343,9977.0
2023-12-21 13:10:00,53.25,53.28,53.15,53.16,12777.0,53.0144,53.0442,52.9148,52.9248,12777.0
2023-12-21 13:20:00,53.16,53.33,53.15,53.33,14696.0,52.9248,53.094,52.9148,53.094,14696.0
2023-12-21 13:30:00,53.33,53.36,53.28,53.32,26323.0,53.094,53.1239,53.0442,53.0841,26323.0
2023-12-21 13:40:00,53.32,53.38,53.29,53.38,30784.0,53.0841,53.1438,53.0542,53.1438,30784.0
2023-12-21 13:50:00,53.38,53.42,53.36,53.41,21335.0,53.1438,53.1836,53.1239,53.1737,21335.0
2023-12-21 14:00:00,53.4,53.42,53.34,53.36,34937.0,53.1637,53.1836,53.104,53.1239,34937.0
2023-12-21 14:10:00,53.36,53.41,53.32,53.4,17351.0,53.1239,53.1737,53.0841,53.1637,17351.0
2023-12-21 14:20:00,53.4,53.41,53.35,53.41,25601.0,53.1637,53.1737,53.1139,53.1737,25601.0
2023-12-21 14:30:00,53.41,53.44,53.36,53.38,22964.0,53.1737,53.2035,53.1239,53.1438,22964.0
2023-12-21 14:40:00,53.38,53.4,53.35,53.36,15379.0,53.1438,53.1637,53.1139,53.1239,15379.0
2023-12-21 14:50:00,53.36,53.36,53.24,53.28,12617.0,53.1239,53.1239,53.0044,53.0442,12617.0
2023-12-21 15:00:00,53.29,53.33,53.24,53.26,14543.0,53.0542,53.094,53.0044,53.0243,14543.0
2023-12-21 15:10:00,53.26,53.37,53.26,53.36,21446.0,53.0243,53.1339,53.0243,53.1239,21446.0
2023-12-21 15:20:00,53.36,53.42,53.33,53.42,30540.0,53.1239,53.1836,53.094,53.1836,30540.0
2023-12-21 15:30:00,53.42,53.44,53.33,53.4,54692.0,53.1836,53.2035,53.094,53.1637,54692.0
2023-12-21 15:40:00,53.41,53.48,53.4,53.44,48506.0,53.1737,53.2434,53.1637,53.2035,48506.0
2023-12-21 15:50:00,53.44,53.53,53.39,53.47,200329.0,53.2035,53.2931,53.1538,53.2334,200329.0
2023-12-22 09:30:00,53.57,53.72,53.55,53.71,20212.0,53.333,53.4823,53.3131,53.4723,20212.0
2023-12-22 09:40:00,53.74,53.78,53.66,53.75,25452.0,53.5022,53.542,53.4226,53.5122,25452.0
2023-12-22 09:50:00,53.75,53.83,53.71,53.72,12780.0,53.5122,53.5918,53.4723,53.4823,12780.0
2023-12-22 10:00:00,53.77,53.85,53.69,53.75,10651.0,53.5321,53.6117,53.4524,53.5122,10651.0
2023-12-22 10:10:00,53.75,53.85,53.73,53.82,19014.0,53.5122,53.6117,53.4923,53.5819,19014.0
2023-12-22 10:20:00,53.82,53.91,53.79,53.87,19063.0,53.5819,53.6715,53.552,53.6316,19063.0
2023-12-22 10:30:00,53.89,53.9,53.78,53.79,20812.0,53.6516,53.6615,53.542,53.552,20812.0
2023-12-22 10:40:00,53.8,53.84,53.76,53.8,12174.0,53.5619,53.6018,53.5221,53.5619,12174.0
2023-12-22 10:50:00,53.8,53.81,53.66,53.68,12574.0,53.5619,53.5719,53.4226,53.4425,12574.0
2023-12-22 11:00:00,53.67,53.72,53.6,53.71,18813.0,53.4325,53.4823,53.3628,53.4723,18813.0
2023-12-22 11:10:00,53.71,53.76,53.7,53.76,6349.0,53.4723,53.5221,53.4624,53.5221,6349.0
2023-12-22 11:20:00,53.75,53.77,53.72,53.73,7641.0,53.5122,53.5321,53.4823,53.4923,7641.0
2023-12-22 11:30:00,53.76,53.77,53.66,53.7,9582.0,53.5221,53.5321,53.4226,53.4624,9582.0
2023-12-22 11:40:00,53.7,53.7,53.62,53.65,8006.0,53.4624,53.4624,53.3827,53.4126,8006.0
2023-12-22 11:50:00,53.66,53.79,53.66,53.72,8930.0,53.4226,53.552,53.4226,53.4823,8930.0
2023-12-22 12:00:00,53.73,53.75,53.68,53.69,5700.0,53.4923,53.5122,53.4425,53.4524,5700.0
2023-12-22 12:10:00,53.67,53.7,53.63,53.69,5652.0,53.4325,53.4624,53.3927,53.4524,5652.0
2023-12-22 12:20:00,53.68,53.69,53.64,53.68,10181.0,53.4425,53.4524,53.4027,53.4425,10181.0
2023-12-22 12:30:00,53.67,53.71,53.63,53.7,10325.0,53.4325,53.4723,53.3927,53.4624,10325.0
2023-12-22 12:40:00,53.71,53.74,53.68,53.69,9302.0,53.4723,53.5022,53.4425,53.4524,9302.0
2023-12-22 12:50:00,53.7,53.72,53.68,53.7,6183.0,53.4624,53.4823,53.4425,53.4624,6183.0
2023-12-22 13:00:00,53.7,53.73,53.69,53.73,8123.0,53.4624,53.4923,53.4524,53.4923,8123.0
2023-12-22 13:10:00,53.73,53.74,53.69,53.7,7978.0,53.4923,53.5022,53.4524,53.4624,7978.0
2023-12-22 13:20:00,53.69,53.72,53.69,53.69,27247.0,53.4524,53.4823,53.4524,53.4524,27247.0
2023-12-22 13:30:00,53.69,53.72,53.67,53.67,8426.0,53.4524,53.4823,53.4325,53.4325,8426.0
2023-12-22 13:40:00,53.68,53.7,53.64,53.7,8074.0,53.4425,53.4624,53.4027,53.4624,8074.0
2023-12-22 13:50:00,53.7,53.71,53.62,53.66,55430.0,53.4624,53.4723,53.3827,53.4226,55430.0
2023-12-22 14:00:00,53.66,53.72,53.55,53.58,28416.0,53.4226,53.4823,53.3131,53.3429,28416.0
2023-12-22 14:10:00,53.59,53.64,53.51,53.54,12981.0,53.3529,53.4027,53.2732,53.3031,12981.0
2023-12-22 14:20:00,53.54,53.56,53.46,53.46,17445.0,53.3031,53.323,53.2235,53.2235,17445.0
2023-12-22 14:30:00,53.45,53.6,53.43,53.59,16289.0,53.2135,53.3628,53.1936,53.3529,16289.0
2023-12-22 14:40:00,53.59,53.74,53.58,53.71,12608.0,53.3529,53.5022,53.3429,53.4723,12608.0
2023-12-22 14:50:00,53.71,53.74,53.68,53.69,27615.0,53.4723,53.5022,53.4425,53.4524,27615.0
2023-12-22 15:00:00,53.71,53.71,53.65,53.65,16096.0,53.4723,53.4723,53.4126,53.4126,16096.0
2023-12-22 15:10:00,53.65,53.67,53.57,53.61,24199.0,53.4126,53.4325,53.333,53.3728,24199.0
2023-12-22 15:20:00,53.6,53.66,53.56,53.66,15771.0,53.3628,53.4226,53.323,53.4226,15771.0
2023-12-22 15:30:00,53.66,53.66,53.5,53.5,44854.0,53.4226,53.4226,53.2633,53.2633,44854.0
2023-12-22 15:40:00,53.5,53.59,53.46,53.48,52083.0,53.2633,53.3529,53.2235,53.2434,52083.0
2023-12-22 15:50:00,53.49,53.58,53.49,53.58,149830.0,53.2533,53.3429,53.2533,53.3429,149830.0
2023-12-26 09:30:00,53.57,53.7,53.42,53.68,26958.0,53.333,53.4624,53.1836,53.4425,26958.0
2023-12-26 09:40:00,53.58,53.72,53.51,53.69,23977.0,53.3429,53.4823,53.2732,53.4524,23977.0
2023-12-26 09:50:00,53.7,53.75,53.65,53.75,6580.0,53.4624,53.5122,53.4126,53.5122,6580.0
2023-12-26 10:00:00,53.76,53.85,53.74,53.83,17748.0,53.5221,53.6117,53.5022,53.5918,17748.0
2023-12-26 10:10:00,53.85,53.89,53.81,53.82,9778.0,53.6117,53.6516,53.5719,53.5819,9778.0
2023-12-26 10:20:00,53.83,53.89,53.8,53.82,11258.0,53.5918,53.6516,53.5619,53.5819,11258.0
2023-12-26 10:30:00,53.83,53.89,53.79,53.87,16709.0,53.5918,53.6516,53.552,53.6316,16709.0
2023-12-26 10:40:00,53.87,53.95,53.86,53.94,7662.0,53.6316,53.7113,53.6217,53.7013,7662.0
2023-12-26 10:50:00,53.94,53.94,53.88,53.91,16354.0,53.7013,53.7013,53.6416,53.6715,16354.0
2023-12-26 11:00:00,53.91,53.93,53.85,53.89,37073.0,53.6715,53.6914,53.6117,53.6516,37073.0
2023-12-26 11:10:00,53.89,53.92,53.86,53.86,33762.0,53.6516,53.6814,53.6217,53.6217,33762.0
2023-12-26 11:20:00,53.86,53.9,53.84,53.87,21596.0,53.6217,53.6615,53.6018,53.6316,21596.0
2023-12-26 11:30:00,53.85,53.89,53.82,53.89,20916.0,53.6117,53.6516,53.5819,53.6516,20916.0
2023-12-26 11:40:00,53.88,53.92,53.87,53.91,7471.0,53.6416,53.6814,53.6316,53.6715,7471.0
2023-12-26 11:50:00,53.91,53.93,53.85,53.88,5126.0,53.6715,53.6914,53.6117,53.6416,5126.0
2023-12-26 12:00:00,53.87,53.88,53.85,53.86,5475.0,53.6316,53.6416,53.6117,53.6217,5475.0
2023-12-26 12:10:00,53.86,53.88,53.82,53.85,39075.0,53.6217,53.6416,53.5819,53.6117,39075.0
2023-12-26 12:20:00,53.86,53.92,53.85,53.9,26018.0,53.6217,53.6814,53.6117,53.6615,26018.0
2023-12-26 12:30:00,53.9,53.98,53.9,53.96,10346.0,53.6615,53.7412,53.6615,53.7212,10346.0
2023-12-26 12:40:00,53.95,54.01,53.94,54.01,8542.0,53.7113,53.771,53.7013,53.771,8542.0
2023-12-26 12:50:00,54.01,54.01,53.97,53.98,7575.0,53.771,53.771,53.7312,53.7412,7575.0
2023-12-26 13:00:00,54.0,54.02,53.98,53.98,7247.0,53.7611,53.781,53.7412,53.7412,7247.0
2023-12-26 13:10:00,53.98,54.03,53.98,54.01,4562.0,53.7412,53.7909,53.7412,53.771,4562.0
2023-12-26 13:20:00,54.01,54.03,53.98,53.99,6057.0,53.771,53.7909,53.7412,53.7511,6057.0
2023-12-26 13:30:00,54.01,54.02,53.96,53.98,8031.0,53.771,53.781,53.7212,53.7412,8031.0
2023-12-26 13:40:00,53.97,53.98,53.95,53.96,10087.0,53.7312,53.7412,53.7113,53.7212,10087.0
2023-12-26 13:50:00,53.96,53.96,53.91,53.95,6939.0,53.7212,53.7212,53.6715,53.7113,6939.0
2023-12-26 14:00:00,53.95,53.99,53.95,53.98,7885.0,53.7113,53.7511,53.7113,53.7412,7885.0
2023-12-26 14:10:00,53.98,53.99,53.96,53.98,6652.0,53.7412,53.7511,53.7212,53.7412,6652.0
2023-12-26 14:20:00,53.98,54.01,53.96,54.01,23999.0,53.7412,53.771,53.7212,53.771,23999.0
2023-12-26 14:30:00,54.01,54.03,53.98,54.0,18809.0,53.771,53.7909,53.7412,53.7611,18809.0
2023-12-26 14:40:00,53.99,53.99,53.95,53.97,9217.0,53.7511,53.7511,53.7113,53.7312,9217.0
2023-12-26 14:50:00,53.97,53.99,53.96,53.98,9202.0,53.7312,53.7511,53.7212,53.7412,9202.0
2023-12-26 15:00:00,53.98,53.98,53.93,53.95,25606.0,53.7412,53.7412,53.6914,53.7113,25606.0
2023-12-26 15:10:00,53.95,53.97,53.93,53.95,13171.0,53.7113,53.7312,53.6914,53.7113,13171.0
2023-12-26 15:20:00,53.94,54.07,53.92,54.02,13326.0,53.7013,53.8308,53.6814,53.781,13326.0
2023-12-26 15:30:00,54.03,54.03,53.95,53.96,12858.0,53.7909,53.7909,53.7113,53.7212,12858.0
2023-12-26 15:40:00,53.95,53.98,53.89,53.92,38976.0,53.7113,53.7412,53.6516,53.6814,38976.0
2023-12-26 15:50:00,53.92,53.96,53.84,53.85,140521.0,53.6814,53.7212,53.6018,53.6117,140521.0
2023-12-27 09:30:00,53.69,53.96,53.69,53.85,17149.0,53.4524,53.7212,53.4524,53.6117,17149.0
2023-12-27 09:40:00,53.85,53.95,53.82,53.9,8908.0,53.6117,53.7113,53.5819,53.6615,8908.0
2023-12-27 09:50:00,53.92,54.01,53.92,53.96,10585.0,53.6814,53.771,53.6814,53.7212,10585.0
2023-12-27 10:00:00,53.96,53.96,53.76,53.9,22266.0,53.7212,53.7212,53.5221,53.6615,22266.0
2023-12-27 10:10:00,53.9,53.9,53.79,53.84,15116.0,53.6615,53.6615,53.552,53.6018,15116.0
2023-12-27 10:20:00,53.82,53.86,53.8,53.82,6284.0,53.5819,53.6217,53.5619,53.5819,6284.0
2023-12-27 10:30:00,53.81,53.82,53.77,53.77,5546.0,53.5719,53.5819,53.5321,53.5321,5546.0
2023-12-27 10:40:00,53.78,53.83,53.76,53.8,11471.0,53.542,53.5918,53.5221,53.5619,11471.0
2023-12-27 10:50:00,53.8,53.8,53.71,53.72,4987.0,53.5619,53.5619,53.4723,53.4823,4987.0
2023-12-27 11:00:00,53.72,53.74,53.63,53.71,19056.0,53.4823,53.5022,53.3927,53.4723,19056.0
2023-12-27 11:10:00,53.7,53.78,53.69,53.77,4877.0,53.4624,53.542,53.4524,53.5321,4877.0
2023-12-27 11:20:00,53.77,53.8,53.75,53.78,12845.0,53.5321,53.5619,53.5122,53.542,12845.0
2023-12-27 11:30:00,53.78,53.88,53.78,53.85,10491.0,53.542,53.6416,53.542,53.6117,10491.0
2023-12-27 11:40:00,53.85,53.92,53.85,53.88,6003.0,53.6117,53.6814,53.6117,53.6416,6003.0
2023-12-27 11:50:00,53.88,53.9,53.85,53.86,3492.0,53.6416,53.6615,53.6117,53.6217,3492.0
2023-12-27 12:00:00,53.86,53.86,53.8,53.8,4745.0,53.6217,53.6217,53.5619,53.5619,4745.0
2023-12-27 12:10:00,53.81,53.87,53.81,53.85,9700.0,53.5719,53.6316,53.5719,53.6117,9700.0
2023-12-27 12:20:00,53.85,53.87,53.82,53.87,5016.0,53.6117,53.6316,53.5819,53.6316,5016.0
2023-12-27 12:30:00,53.87,53.87,53.83,53.85,6604.0,53.6316,53.6316,53.5918,53.6117,6604.0
2023-12-27 12:40:00,53.86,53.86,53.78,53.82,6961.0,53.6217,53.6217,53.542,53.5819,6961.0
2023-12-27 12:50:00,53.82,53.87,53.81,53.86,6949.0,53.5819,53.6316,53.5719,53.6217,6949.0
2023-12-27 13:00:00,53.86,53.97,53.85,53.93,15376.0,53.6217,53.7312,53.6117,53.6914,15376.0
2023-12-27 13:10:00,53.95,53.97,53.91,53.92,15153.0,53.7113,53.7312,53.6715,53.6814,15153.0
2023-12-27 13:20:00,53.92,53.92,53.88,53.89,8660.0,53.6814,53.6814,53.6416,53.6516,8660.0
2023-12-27 13:30:00,53.89,53.9,53.86,53.89,10438.0,53.6516,53.6615,53.6217,53.6516,10438.0
2023-12-27 13:40:00,53.91,53.92,53.87,53.87,6226.0,53.6715,53.6814,53.6316,53.6316,6226.0
2023-12-27 13:50:00,53.87,53.91,53.86,53.89,10939.0,53.6316,53.6715,53.6217,53.6516,10939.0
2023-12-27 14:00:00,53.88,53.88,53.78,53.85,16459.0,53.6416,53.6416,53.542,53.6117,16459.0
2023-12-27 14:10:00,53.84,53.86,53.8,53.86,8801.0,53.6018,53.6217,53.5619,53.6217,8801.0
2023-12-27 14:20:00,53.86,53.92,53.84,53.88,16337.0,53.6217,53.6814,53.6018,53.6416,16337.0
2023-12-27 14:30:00,53.89,53.95,53.86,53.95,26298.0,53.6516,53.7113,53.6217,53.7113,26298.0
2023-12-27 14:40:00,53.96,53.96,53.9,53.93,10565.0,53.7212,53.7212,53.6615,53.6914,10565.0
2023-12-27 14:50:00,53.93,53.95,53.88,53.94,6930.0,53.6914,53.7113,53.6416,53.7013,6930.0
2023-12-27 15:00:00,53.94,53.95,53.9,53.94,9123.0,53.7013,53.7113,53.6615,53.7013,9123.0
2023-12-27 15:10:00,53.95,54.0,53.94,53.94,18662.0,53.7113,53.7611,53.7013,53.7013,18662.0
2023-12-27 15:20:00,53.94,53.96,53.9,53.94,13203.0,53.7013,53.7212,53.6615,53.7013,13203.0
2023-12-27 15:30:00,53.95,54.02,53.93,53.98,39142.0,53.7113,53.781,53.6914,53.7412,39142.0
2023-12-27 15:40:00,53.98,54.0,53.92,53.97,61330.0,53.7412,53.7611,53.6814,53.7312,61330.0
2023-12-27 15:50:00,53.96,54.08,53.92,54.08,279669.0,53.7212,53.8407,53.6814,53.8407,279669.0
2023-12-28 09:30:00,54.03,54.16,53.77,54.13,29955.0,53.7909,53.9204,53.5321,53.8905,29955.0
2023-12-28 09:40:00,54.14,54.18,53.99,54.07,60208.0,53.9004,53.9403,53.7511,53.8308,60208.0
2023-12-28 09:50:00,54.07,54.11,53.98,53.98,57760.0,53.8308,53.8706,53.7412,53.7412,57760.0
2023-12-28 10:00:00,53.96,54.02,53.9,54.02,6244.0,53.7212,53.781,53.6615,53.781,6244.0
2023-12-28 10:10:00,54.03,54.18,54.02,54.16,18787.0,53.7909,53.9403,53.781,53.9204,18787.0
2023-12-28 10:20:00,54.16,54.22,54.16,54.16,30231.0,53.9204,53.9801,53.9204,53.9204,30231.0
2023-12-28 10:30:00,54.16,54.17,54.11,54.11,15999.0,53.9204,53.9303,53.8706,53.8706,15999.0
2023-12-28 10:40:00,54.12,54.15,54.11,54.15,12238.0,53.8805,53.9104,53.8706,53.9104,12238.0
2023-12-28 10:50:00,54.15,54.16,54.05,54.05,11921.0,53.9104,53.9204,53.8108,53.8108,11921.0
2023-12-28 11:00:00,54.05,54.11,54.03,54.04,8921.0,53.8108,53.8706,53.7909,53.8009,8921.0
2023-12-28 11:10:00,54.04,54.08,53.96,53.99,6229.0,53.8009,53.8407,53.7212,53.7511,6229.0
2023-12-28 11:20:00,53.99,54.02,53.95,54.0,6259.0,53.7511,53.781,53.7113,53.7611,6259.0
2023-12-28 11:30:00,53.99,54.0,53.94,53.98,9827.0,53.7511,53.7611,53.7013,53.7412,9827.0
2023-12-28 11:40:00,53.99,54.01,53.96,53.97,5390.0,53.7511,53.771,53.7212,53.7312,5390.0
2023-12-28 11:50:00,53.97,54.0,53.94,53.97,7772.0,53.7312,53.7611,53.7013,53.7312,7772.0
2023-12-28 12:00:00,53.97,53.98,53.91,53.94,7391.0,53.7312,53.7412,53.6715,53.7013,7391.0
2023-12-28 12:10:00,53.96,53.97,53.9,53.93,6355.0,53.7212,53.7312,53.6615,53.6914,6355.0
2023-12-28 12:20:00,53.94,53.94,53.88,53.92,7674.0,53.7013,53.7013,53.6416,53.6814,7674.0
2023-12-28 12:30:00,53.92,53.93,53.89,53.91,9368.0,53.6814,53.6914,53.6516,53.6715,9368.0
2023-12-28 12:40:00,53.91,53.98,53.88,53.93,10571.0,53.6715,53.7412,53.6416,53.6914,10571.0
2023-12-28 12:50:00,53.93,53.99,53.92,53.98,5916.0,53.6914,53.7511,53.6814,53.7412,5916.0
2023-12-28 13:00:00,53.98,54.01,53.87,53.91,9922.0,53.7412,53.771,53.6316,53.6715,9922.0
2023-12-28 13:10:00,53.92,53.93,53.88,53.9,4597.0,53.6814,53.6914,53.6416,53.6615,4597.0
2023-12-28 13:20:00,53.9,53.93,53.88,53.89,8667.0,53.6615,53.6914,53.6416,53.6516,8667.0
2023-12-28 13:30:00,53.9,53.98,53.88,53.95,15692.0,53.6615,53.7412,53.6416,53.7113,15692.0
2023-12-28 13:40:00,53.92,53.96,53.91,53.96,14416.0,53.6814,53.7212,53.6715,53.7212,14416.0
2023-12-28 13:50:00,53.95,53.99,53.93,53.95,12487.0,53.7113,53.7511,53.6914,53.7113,12487.0
2023-12-28 14:00:00,53.96,54.0,53.95,53.98,11292.0,53.7212,53.7611,53.7113,53.7412,11292.0
2023-12-28 14:10:00,53.99,54.08,53.99,54.06,95720.0,53.7511,53.8407,53.7511,53.8208,95720.0
2023-12-28 14:20:00,54.07,54.07,53.98,54.04,70631.0,53.8308,53.8308,53.7412,53.8009,70631.0
2023-12-28 14:30:00,54.04,54.07,54.02,54.06,17485.0,53.8009,53.8308,53.781,53.8208,17485.0
2023-12-28 14:40:00,54.05,54.07,54.02,54.07,15532.0,53.8108,53.8308,53.781,53.8308,15532.0
2023-12-28 14:50:00,54.07,54.07,54.02,54.04,13240.0,53.8308,53.8308,53.781,53.8009,13240.0
2023-12-28 15:00:00,54.03,54.07,53.99,54.05,23589.0,53.7909,53.8308,53.7511,53.8108,23589.0
2023-12-28 15:10:00,54.05,54.05,53.96,54.02,23283.0,53.8108,53.8108,53.7212,53.781,23283.0
2023-12-28 15:20:00,54.03,54.04,54.0,54.01,17647.0,53.7909,53.8009,53.7611,53.771,17647.0
2023-12-28 15:30:00,54.02,54.05,53.98,54.03,34397.0,53.781,53.8108,53.7412,53.7909,34397.0
2023-12-28 15:40:00,54.04,54.05,53.96,53.99,32524.0,53.8009,53.8108,53.7212,53.7511,32524.0
2023-12-28 15:50:00,53.98,54.12,53.95,54.12,195537.0,53.7412,53.8805,53.7113,53.8805,195537.0
2023-12-29 09:30:00,54.2,54.24,54.12,54.13,26585.0,53.9602,54.0,53.8805,53.8905,26585.0
2023-12-29 09:40:00,54.13,54.22,54.09,54.1,19789.0,53.8905,53.9801,53.8507,53.8606,19789.0
2023-12-29 09:50:00,54.11,54.18,54.1,54.15,14036.0,53.8706,53.9403,53.8606,53.9104,14036.0
2023-12-29 10:00:00,54.16,54.29,54.15,54.22,21156.0,53.9204,54.0498,53.9104,53.9801,21156.0
2023-12-29 10:10:00,54.23,54.24,54.12,54.19,10646.0,53.99,54.0,53.8805,53.9502,10646.0
2023-12-29 10:20:00,54.18,54.22,54.14,54.19,11033.0,53.9403,53.9801,53.9004,53.9502,11033.0
2023-12-29 10:30:00,54.2,54.26,54.18,54.26,15120.0,53.9602,54.0199,53.9403,54.0199,15120.0
2023-12-29 10:40:00,54.27,54.32,54.16,54.25,25294.0,54.0299,54.0796,53.9204,54.01,25294.0
2023-12-29 10:50:00,54.25,54.29,54.18,54.26,13789.0,54.01,54.0498,53.9403,54.0199,13789.0
2023-12-29 11:00:00,54.26,54.33,54.24,54.33,15128.0,54.0199,54.0896,54.0,54.0896,15128.0
2023-12-29 11:10:00,54.31,54.33,54.2,54.23,16762.0,54.0697,54.0896,53.9602,53.99,16762.0
2023-12-29 11:20:00,54.23,54.28,54.19,54.2,19044.0,53.99,54.0398,53.9502,53.9602,19044.0
2023-12-29 11:30:00,54.2,54.25,54.19,54.24,18685.0,53.9602,54.01,53.9502,54.0,18685.0
2023-12-29 11:40:00,54.24,54.29,54.22,54.29,5920.0,54.0,54.0498,53.9801,54.0498,5920.0
2023-12-29 11:50:00,54.3,54.3,54.17,54.22,25866.0,54.0597,54.0597,53.9303,53.9801,25866.0
2023-12-29 12:00:00,54.22,54.24,54.13,54.17,15363.0,53.9801,54.0,53.8905,53.9303,15363.0
2023-12-29 12:10:00,54.17,54.18,54.08,54.13,11347.0,53.9303,53.9403,53.8407,53.8905,11347.0
2023-12-29 12:20:00,54.14,54.15,54.07,54.1,8528.0,53.9004,53.9104,53.8308,53.8606,8528.0
2023-12-29 12:30:00,54.09,54.21,54.09,54.2,15920.0,53.8507,53.9701,53.8507,53.9602,15920.0
2023-12-29 12:40:00,54.2,54.27,54.18,54.23,41607.0,53.9602,54.0299,53.9403,53.99,41607.0
2023-12-29 12:50:00,54.22,54.36,54.22,54.31,32830.0,53.9801,54.1195,53.9801,54.0697,32830.0
2023-12-29 13:00:00,54.31,54.34,54.29,54.3,9012.0,54.0697,54.0996,54.0498,54.0597,9012.0
2023-12-29 13:10:00,54.3,54.31,54.24,54.25,8553.0,54.0597,54.0697,54.0,54.01,8553.0
2023-12-29 13:20:00,54.24,54.27,54.22,54.23,7328.0,54.0,54.0299,53.9801,53.99,7328.0
2023-12-29 13:30:00,54.23,54.3,54.23,54.3,7296.0,53.99,54.0597,53.99,54.0597,7296.0
2023-12-29 13:40:00,54.3,54.32,54.26,54.3,12832.0,54.0597,54.0796,54.0199,54.0597,12832.0
2023-12-29 13:50:00,54.3,54.3,54.25,54.28,8083.0,54.0597,54.0597,54.01,54.0398,8083.0
2023-12-29 14:00:00,54.28,54.3,54.26,54.27,10248.0,54.0398,54.0597,54.0199,54.0299,10248.0
2023-12-29 14:10:00,54.27,54.28,54.23,54.26,17002.0,54.0299,54.0398,53.99,54.0199,17002.0
2023-12-29 14:20:00,54.27,54.32,54.26,54.3,11296.0,54.0299,54.0796,54.0199,54.0597,11296.0
2023-12-29 14:30:00,54.3,54.35,54.29,54.35,14399.0,54.0597,54.1095,54.0498,54.1095,14399.0
2023-12-29 14:40:00,54.35,54.35,54.29,54.32,16868.0,54.1095,54.1095,54.0498,54.0796,16868.0
2023-12-29 14:50:00,54.33,54.34,54.3,54.33,11556.0,54.0896,54.0996,54.0597,54.0896,11556.0
2023-12-29 15:00:00,54.34,54.4,54.32,54.39,20820.0,54.0996,54.1593,54.0796,54.1493,20820.0
2023-12-29 15:10:00,54.39,54.41,54.33,54.35,25816.0,54.1493,54.1692,54.0896,54.1095,25816.0
2023-12-29 15:20:00,54.35,54.38,54.29,54.37,23549.0,54.1095,54.1394,54.0498,54.1294,23549.0
2023-12-29 15:30:00,54.37,54.39,54.31,54.33,54049.0,54.1294,54.1493,54.0697,54.0896,54049.0
2023-12-29 15:40:00,54.33,54.37,54.27,54.27,71142.0,54.0896,54.1294,54.0299,54.0299,71142.0
2023-12-29 15:50:00,54.26,54.33,54.12,54.15,338563.0,54.0199,54.0896,53.8805,53.9104,338563.0
2024-01-02 09:30:00,53.84,54.13,53.7,53.86,31992.0,53.6018,53.8905,53.4624,53.6217,31992.0
2024-01-02 09:40:00,53.88,54.09,53.71,53.79,17995.0,53.6416,53.8507,53.4723,53.552,17995.0
2024-01-02 09:50:00,53.79,54.02,53.78,54.01,10324.0,53.552,53.781,53.542,53.771,10324.0
2024-01-02 10:00:00,54.02,54.03,53.87,53.89,15507.0,53.781,53.7909,53.6316,53.6516,15507.0
2024-01-02 10:10:00,53.89,53.9,53.81,53.85,14057.0,53.6516,53.6615,53.5719,53.6117,14057.0
2024-01-02 10:20:00,53.84,53.89,53.73,53.76,12849.0,53.6018,53.6516,53.4923,53.5221,12849.0
2024-01-02 10:30:00,53.75,53.77,53.68,53.71,12608.0,53.5122,53.5321,53.4425,53.4723,12608.0
2024-01-02 10:40:00,53.71,53.76,53.69,53.7,26889.0,53.4723,53.5221,53.4524,53.4624,26889.0
2024-01-02 10:50:00,53.7,53.72,53.62,53.66,17465.0,53.4624,53.4823,53.3827,53.4226,17465.0
2024-01-02 11:00:00,53.66,53.72,53.64,53.69,13694.0,53.4226,53.4823,53.4027,53.4524,13694.0
2024-01-02 11:10:00,53.73,53.77,53.69,53.74,14768.0,53.4923,53.5321,53.4524,53.5022,14768.0
2024-01-02 11:20:00,53.73,53.74,53.67,53.71,30766.0,53.4923,53.5022,53.4325,53.4723,30766.0
2024-01-02 11:30:00,53.72,53.76,53.67,53.68,14709.0,53.4823,53.5221,53.4325,53.4425,14709.0
2024-01-02 11:40:00,53.68,53.77,53.66,53.77,9035.0,53.4425,53.5321,53.4226,53.5321,9035.0
2024-01-02 11:50:00,53.78,53.79,53.7,53.75,8489.0,53.542,53.552,53.4624,53.5122,8489.0
2024-01-02 12:00:00,53.75,53.76,53.73,53.75,5436.0,53.5122,53.5221,53.4923,53.5122,5436.0
2024-01-02 12:10:00,53.75,53.77,53.68,53.69,15665.0,53.5122,53.5321,53.4425,53.4524,15665.0
2024-01-02 12:20:00,53.7,53.72,53.56,53.59,14541.0,53.4624,53.4823,53.323,53.3529,14541.0
2024-01-02 12:30:00,53.59,53.67,53.59,53.66,10404.0,53.3529,53.4325,53.3529,53.4226,10404.0
2024-01-02 12:40:00,53.66,53.69,53.61,53.63,91609.0,53.4226,53.4524,53.3728,53.3927,91609.0
2024-01-02 12:50:00,53.61,53.61,53.51,53.52,11188.0,53.3728,53.3728,53.2732,53.2832,11188.0
2024-01-02 13:00:00,53.52,53.52,53.45,53.45,13973.0,53.2832,53.2832,53.2135,53.2135,13973.0
2024-01-02 13:10:00,53.45,53.49,53.45,53.46,11297.0,53.2135,53.2533,53.2135,53.2235,11297.0
2024-01-02 13:20:00,53.46,53.49,53.42,53.48,8723.0,53.2235,53.2533,53.1836,53.2434,8723.0
2024-01-02 13:30:00,53.48,53.5,53.44,53.48,16802.0,53.2434,53.2633,53.2035,53.2434,16802.0
2024-01-02 13:40:00,53.48,53.5,53.44,53.44,20179.0,53.2434,53.2633,53.2035,53.2035,20179.0
2024-01-02 13:50:00,53.43,53.43,53.33,53.36,19005.0,53.1936,53.1936,53.094,53.1239,19005.0
2024-01-02 14:00:00,53.36,53.38,53.31,53.36,13150.0,53.1239,53.1438,53.0741,53.1239,13150.0
2024-01-02 14:10:00,53.35,53.4,53.35,53.39,11541.0,53.1139,53.1637,53.1139,53.1538,11541.0
2024-01-02 14:20:00,53.39,53.42,53.28,53.31,9539.0,53.1538,53.1836,53.0442,53.0741,9539.0
2024-01-02 14:30:00,53.3,53.34,53.22,53.23,8180.0,53.0642,53.104,52.9845,52.9945,8180.0
2024-01-02 14:40:00,53.23,53.29,53.21,53.27,14544.0,52.9945,53.0542,52.9746,53.0343,14544.0
2024-01-02 14:50:00,53.26,53.28,53.2,53.2,7257.0,53.0243,53.0442,52.9646,52.9646,7257.0
2024-01-02 15:00:00,53.2,53.32,53.19,53.29,22032.0,52.9646,53.0841,52.9546,53.0542,22032.0
2024-01-02 15:10:00,53.29,53.35,53.22,53.33,18995.0,53.0542,53.1139,52.9845,53.094,18995.0
2024-01-02 15:20:00,53.33,53.4,53.25,53.39,261195.0,53.094,53.1637,53.0144,53.1538,261195.0
2024-01-02 15:30:00,53.38,53.56,53.37,53.45,142747.0,53.1438,53.323,53.1339,53.2135,142747.0
2024-01-02 15:40:00,53.46,53.53,53.43,53.48,125091.0,53.2235,53.2931,53.1936,53.2434,125091.0
2024-01-02 15:50:00,53.49,53.76,53.48,53.74,448157.0,53.2533,53.5221,53.2434,53.5022,448157.0
2024-01-03 09:30:00,53.59,53.8,53.38,53.48,45518.0,53.3529,53.5619,53.1438,53.2434,45518.0
2024-01-03 09:40:00,53.46,53.56,53.25,53.5,30998.0,53.2235,53.323,53.0144,53.2633,30998.0
2024-01-03 09:50:00,53.51,53.53,53.38,53.45,50031.0,53.2732,53.2931,53.1438,53.2135,50031.0
2024-01-03 10:00:00,53.44,53.55,53.37,53.46,73028.0,53.2035,53.3131,53.1339,53.2235,73028.0
2024-01-03 10:10:00,53.48,53.53,53.41,53.45,18585.0,53.2434,53.2931,53.1737,53.2135,18585.0
2024-01-03 10:20:00,53.43,53.49,53.35,53.47,74107.0,53.1936,53.2533,53.1139,53.2334,74107.0
2024-01-03 10:30:00,53.48,53.48,53.26,53.29,150863.0,53.2434,53.2434,53.0243,53.0542,150863.0
2024-01-03 10:40:00,53.29,53.29,53.05,53.13,51925.0,53.0542,53.0542,52.8153,52.8949,51925.0
2024-01-03 10:50:00,53.13,53.2,53.09,53.18,29016.0,52.8949,52.9646,52.8551,52.9447,29016.0
2024-01-03 11:00:00,53.17,53.32,53.15,53.32,108179.0,52.9347,53.0841,52.9148,53.0841,108179.0
2024-01-03 11:10:00,53.33,53.33,53.12,53.15,23245.0,53.094,53.094,52.885,52.9148,23245.0
2024-01-03 11:20:00,53.16,53.3,53.13,53.28,30398.0,52.9248,53.0642,52.8949,53.0442,30398.0
2024-01-03 11:30:00,53.28,53.35,53.26,53.29,41011.0,53.0442,53.1139,53.0243,53.0542,41011.0
2024-01-03 11:40:00,53.29,53.37,53.28,53.33,14842.0,53.0542,53.1339,53.0442,53.094,14842.0
2024-01-03 11:50:00,53.34,53.4,53.32,53.32,11648.0,53.104,53.1637,53.0841,53.0841,11648.0
2024-01-03 12:00:00,53.32,53.43,53.29,53.29,44815.0,53.0841,53.1936,53.0542,53.0542,44815.0
2024-01-03 12:10:00,53.29,53.35,53.28,53.3,6172.0,53.0542,53.1139,53.0442,53.0642,6172.0
2024-01-03 12:20:00,53.3,53.44,53.28,53.43,60805.0,53.0642,53.2035,53.0442,53.1936,60805.0
2024-01-03 12:30:00,53.43,53.44,53.31,53.36,174182.0,53.1936,53.2035,53.0741,53.1239,174182.0
2024-01-03 12:40:00,53.36,53.4,53.29,53.3,10000.0,53.1239,53.1637,53.0542,53.0642,10000.0
2024-01-03 12:50:00,53.3,53.31,53.18,53.27,11550.0,53.0642,53.0741,52.9447,53.0343,11550.0
2024-01-03 13:00:00,53.26,53.34,53.25,53.3,10266.0,53.0243,53.104,53.0144,53.0642,10266.0
2024-01-03 13:10:00,53.3,53.35,53.3,53.3,10517.0,53.0642,53.1139,53.0642,53.0642,10517.0
2024-01-03 13:20:00,53.3,53.32,53.28,53.29,11414.0,53.0642,53.0841,53.0442,53.0542,11414.0
2024-01-03 13:30:00,53.29,53.31,53.16,53.17,12099.0,53.0542,53.0741,52.9248,52.9347,12099.0
2024-01-03 13:40:00,53.18,53.18,53.02,53.13,79794.0,52.9447,52.9447,52.7854,52.8949,79794.0
2024-01-03 13:50:00,53.14,53.19,53.09,53.1,11765.0,52.9049,52.9546,52.8551,52.865,11765.0
2024-01-03 14:00:00,53.1,53.2,53.0,53.04,36113.0,52.865,52.9646,52.7655,52.8053,36113.0
2024-01-03 14:10:00,53.03,53.13,53.02,53.12,47620.0,52.7954,52.8949,52.7854,52.885,47620.0
2024-01-03 14:20:00,53.09,53.16,52.99,53.13,20433.0,52.8551,52.9248,52.7555,52.8949,20433.0
2024-01-03 14:30:00,53.13,53.19,53.08,53.18,29856.0,52.8949,52.9546,52.8451,52.9447,29856.0
2024-01-03 14:40:00,53.17,53.25,53.14,53.17,22323.0,52.9347,53.0144,52.9049,52.9347,22323.0
2024-01-03 14:50:00,53.17,53.18,53.03,53.05,14171.0,52.9347,52.9447,52.7954,52.8153,14171.0
2024-01-03 15:00:00,53.05,53.07,52.98,53.04,80353.0,52.8153,52.8352,52.7456,52.8053,80353.0
2024-01-03 15:10:00,53.04,53.07,52.94,52.99,34635.0,52.8053,52.8352,52.7058,52.7555,34635.0
2024-01-03 15:20:00,53.0,53.03,52.94,52.99,33082.0,52.7655,52.7954,52.7058,52.7555,33082.0
2024-01-03 15:30:00,53.0,53.09,52.99,53.06,62361.0,52.7655,52.8551,52.7555,52.8252,62361.0
2024-01-03 15:40:00,53.05,53.1,52.96,52.99,90781.0,52.8153,52.865,52.7257,52.7555,90781.0
2024-01-03 15:50:00,52.98,52.99,52.73,52.75,382245.0,52.7456,52.7555,52.4967,52.5166,382245.0
2024-01-04 09:30:00,53.04,53.17,52.95,53.08,28939.0,52.8053,52.9347,52.7157,52.8451,28939.0
2024-01-04 09:40:00,53.05,53.19,52.99,53.09,13150.0,52.8153,52.9546,52.7555,52.8551,13150.0
2024-01-04 09:50:00,53.09,53.19,53.09,53.15,20984.0,52.8551,52.9546,52.8551,52.9148,20984.0
2024-01-04 10:00:00,53.14,53.34,53.12,53.34,18572.0,52.9049,53.104,52.885,53.104,18572.0
2024-01-04 10:10:00,53.33,53.42,53.31,53.37,12944.0,53.094,53.1836,53.0741,53.1339,12944.0
2024-01-04 10:20:00,53.37,53.37,53.29,53.3,5635.0,53.1339,53.1339,53.0542,53.0642,5635.0
2024-01-04 10:30:00,53.3,53.34,53.23,53.23,20680.0,53.0642,53.104,52.9945,52.9945,20680.0
2024-01-04 10:40:00,53.24,53.35,53.24,53.34,15975.0,53.0044,53.1139,53.0044,53.104,15975.0
2024-01-04 10:50:00,53.3,53.3,53.21,53.24,11142.0,53.0642,53.0642,52.9746,53.0044,11142.0
2024-01-04 11:00:00,53.23,53.25,53.2,53.2,18552.0,52.9945,53.0144,52.9646,52.9646,18552.0
2024-01-04 11:10:00,53.21,53.28,53.21,53.24,25286.0,52.9746,53.0442,52.9746,53.0044,25286.0
2024-01-04 11:20:00,53.24,53.35,53.24,53.28,11275.0,53.0044,53.1139,53.0044,53.0442,11275.0
2024-01-04 11:30:00,53.27,53.34,53.22,53.31,13901.0,53.0343,53.104,52.9845,53.0741,13901.0
2024-01-04 11:40:00,53.28,53.32,53.26,53.28,11437.0,53.0442,53.0841,53.0243,53.0442,11437.0
2024-01-04 11:50:00,53.27,53.3,53.24,53.3,13745.0,53.0343,53.0642,53.0044,53.0642,13745.0
2024-01-04 12:00:00,53.3,53.32,53.19,53.2,11128.0,53.0642,53.0841,52.9546,52.9646,11128.0
2024-01-04 12:10:00,53.2,53.25,53.18,53.24,14225.0,52.9646,53.0144,52.9447,53.0044,14225.0
2024-01-04 12:20:00,53.24,53.3,53.23,53.26,6842.0,53.0044,53.0642,52.9945,53.0243,6842.0
2024-01-04 12:30:00,53.25,53.25,53.19,53.24,7679.0,53.0144,53.0144,52.9546,53.0044,7679.0
2024-01-04 12:40:00,53.25,53.26,53.17,53.19,6792.0,53.0144,53.0243,52.9347,52.9546,6792.0
2024-01-04 12:50:00,53.2,53.24,53.19,53.22,10216.0,52.9646,53.0044,52.9546,52.9845,10216.0
2024-01-04 13:00:00,53.22,53.25,53.2,53.21,13581.0,52.9845,53.0144,52.9646,52.9746,13581.0
2024-01-04 13:10:00,53.21,53.23,53.18,53.2,11687.0,52.9746,52.9945,52.9447,52.9646,11687.0
2024-01-04 13:20:00,53.19,53.2,53.16,53.17,11663.0,52.9546,52.9646,52.9248,52.9347,11663.0
2024-01-04 13:30:00,53.18,53.19,53.11,53.14,12057.0,52.9447,52.9546,52.875,52.9049,12057.0
2024-01-04 13:40:00,53.15,53.16,53.13,53.15,10680.0,52.9148,52.9248,52.8949,52.9148,10680.0
2024-01-04 13:50:00,53.16,53.17,53.09,53.1,12498.0,52.9248,52.9347,52.8551,52.865,12498.0
2024-01-04 14:00:00,53.1,53.13,53.08,53.08,11920.0,52.865,52.8949,52.8451,52.8451,11920.0
2024-01-04 14:10:00,53.08,53.11,53.04,53.05,12521.0,52.8451,52.875,52.8053,52.8153,12521.0
2024-01-04 14:20:00,53.05,53.08,52.99,53.02,15006.0,52.8153,52.8451,52.7555,52.7854,15006.0
2024-01-04 14:30:00,53.01,53.01,52.87,52.88,14615.0,52.7754,52.7754,52.6361,52.646,14615.0
2024-01-04 14:40:00,52.89,52.93,52.83,52.93,11732.0,52.656,52.6958,52.5962,52.6958,11732.0
2024-01-04 14:50:00,52.93,52.96,52.84,52.87,20252.0,52.6958,52.7257,52.6062,52.6361,20252.0
2024-01-04 15:00:00,52.87,52.88,52.82,52.86,22688.0,52.6361,52.646,52.5863,52.6261,22688.0
2024-01-04 15:10:00,52.85,52.87,52.76,52.8,29408.0,52.6162,52.6361,52.5266,52.5664,29408.0
2024-01-04 15:20:00,52.8,52.8,52.69,52.72,43849.0,52.5664,52.5664,52.4569,52.4867,43849.0
2024-01-04 15:30:00,52.72,52.77,52.71,52.76,65249.0,52.4867,52.5365,52.4768,52.5266,65249.0
2024-01-04 15:40:00,52.76,52.79,52.72,52.72,54976.0,52.5266,52.5564,52.4867,52.4867,54976.0
2024-01-04 15:50:00,52.72,52.72,52.56,52.61,236369.0,52.4867,52.4867,52.3274,52.3772,236369.0
2024-01-05 09:30:00,52.93,53.41,52.61,53.19,50559.0,52.6958,53.1737,52.3772,52.9546,50559.0
2024-01-05 09:40:00,53.15,53.25,53.07,53.25,17639.0,52.9148,53.0144,52.8352,53.0144,17639.0
2024-01-05 09:50:00,53.25,53.5,53.08,53.45,310410.0,53.0144,53.2633,52.8451,53.2135,310410.0
2024-01-05 10:00:00,53.46,53.69,53.42,53.58,119021.0,53.2235,53.4524,53.1836,53.3429,119021.0
2024-01-05 10:10:00,53.6,53.82,53.55,53.78,122214.0,53.3628,53.5819,53.3131,53.542,122214.0
2024-01-05 10:20:00,53.78,54.0,53.75,53.8,139314.0,53.542,53.7611,53.5122,53.5619,139314.0
2024-01-05 10:30:00,53.81,53.85,53.58,53.6,91376.0,53.5719,53.6117,53.3429,53.3628,91376.0
2024-01-05 10:40:00,53.62,53.77,53.56,53.72,190509.0,53.3827,53.5321,53.323,53.4823,190509.0
2024-01-05 10:50:00,53.7,53.79,53.65,53.71,50738.0,53.4624,53.552,53.4126,53.4723,50738.0
2024-01-05 11:00:00,53.71,53.77,53.52,53.63,196442.0,53.4723,53.5321,53.2832,53.3927,196442.0
2024-01-05 11:10:00,53.63,53.8,53.57,53.68,28453.0,53.3927,53.5619,53.333,53.4425,28453.0
2024-01-05 11:20:00,53.66,53.73,53.58,53.66,152029.0,53.4226,53.4923,53.3429,53.4226,152029.0
2024-01-05 11:30:00,53.66,53.83,53.66,53.83,22143.0,53.4226,53.5918,53.4226,53.5918,22143.0
2024-01-05 11:40:00,53.83,54.03,53.83,53.95,58256.0,53.5918,53.7909,53.5918,53.7113,58256.0
2024-01-05 11:50:00,53.96,54.03,53.81,53.82,49776.0,53.7212,53.7909,53.5719,53.5819,49776.0
2024-01-05 12:00:00,53.8,53.86,53.69,53.83,22163.0,53.5619,53.6217,53.4524,53.5918,22163.0
2024-01-05 12:10:00,53.81,53.94,53.8,53.89,20697.0,53.5719,53.7013,53.5619,53.6516,20697.0
2024-01-05 12:20:00,53.87,53.93,53.86,53.88,15805.0,53.6316,53.6914,53.6217,53.6416,15805.0
2024-01-05 12:30:00,53.88,54.01,53.85,53.98,40359.0,53.6416,53.771,53.6117,53.7412,40359.0
2024-01-05 12:40:00,53.98,54.07,53.97,54.05,21767.0,53.7412,53.8308,53.7312,53.8108,21767.0
2024-01-05 12:50:00,54.04,54.19,54.0,54.16,33371.0,53.8009,53.9502,53.7611,53.9204,33371.0
2024-01-05 13:00:00,54.15,54.16,54.06,54.12,16161.0,53.9104,53.9204,53.8208,53.8805,16161.0
2024-01-05 13:10:00,54.12,54.16,54.09,54.13,19975.0,53.8805,53.9204,53.8507,53.8905,19975.0
2024-01-05 13:20:00,54.13,54.21,54.1,54.16,22426.0,53.8905,53.9701,53.8606,53.9204,22426.0
2024-01-05 13:30:00,54.18,54.24,54.09,54.23,22512.0,53.9403,54.0,53.8507,53.99,22512.0
2024-01-05 13:40:00,54.24,54.25,54.14,54.18,26337.0,54.0,54.01,53.9004,53.9403,26337.0
2024-01-05 13:50:00,54.18,54.22,54.15,54.22,26792.0,53.9403,53.9801,53.9104,53.9801,26792.0
2024-01-05 14:00:00,54.21,54.25,54.1,54.13,62662.0,53.9701,54.01,53.8606,53.8905,62662.0
2024-01-05 14:10:00,54.13,54.24,54.12,54.15,23824.0,53.8905,54.0,53.8805,53.9104,23824.0
2024-01-05 14:20:00,54.15,54.21,54.11,54.16,28719.0,53.9104,53.9701,53.8706,53.9204,28719.0
2024-01-05 14:30:00,54.15,54.17,54.09,54.12,36802.0,53.9104,53.9303,53.8507,53.8805,36802.0
2024-01-05 14:40:00,54.12,54.12,53.93,53.95,54058.0,53.8805,53.8805,53.6914,53.7113,54058.0
2024-01-05 14:50:00,53.93,53.93,53.82,53.84,30185.0,53.6914,53.6914,53.5819,53.6018,30185.0
2024-01-05 15:00:00,53.83,53.95,53.82,53.94,34300.0,53.5918,53.7113,53.5819,53.7013,34300.0
2024-01-05 15:10:00,53.94,53.94,53.84,53.87,41656.0,53.7013,53.7013,53.6018,53.6316,41656.0
2024-01-05 15:20:00,53.87,53.93,53.8,53.91,54123.0,53.6316,53.6914,53.5619,53.6715,54123.0
2024-01-05 15:30:00,53.92,53.94,53.84,53.89,77228.0,53.6814,53.7013,53.6018,53.6516,77228.0
2024-01-05 15:40:00,53.89,54.01,53.88,54.01,80126.0,53.6516,53.771,53.6416,53.771,80126.0
2024-01-05 15:50:00,54.01,54.04,53.82,53.84,413523.0,53.771,53.8009,53.5819,53.6018,413523.0
2024-01-08 09:30:00,53.53,53.93,53.1,53.6,107211.0,53.2931,53.6914,52.865,53.3628,107211.0
2024-01-08 09:40:00,53.54,53.56,53.38,53.41,49027.0,53.3031,53.323,53.1438,53.1737,49027.0
2024-01-08 09:50:00,53.41,53.42,52.93,52.96,85964.0,53.1737,53.1836,52.6958,52.7257,85964.0
2024-01-08 10:00:00,52.96,53.12,52.73,53.11,111309.0,52.7257,52.885,52.4967,52.875,111309.0
2024-01-08 10:10:00,53.12,53.18,53.01,53.1,161602.0,52.885,52.9447,52.7754,52.865,161602.0
2024-01-08 10:20:00,53.1,53.18,52.99,53.15,94166.0,52.865,52.9447,52.7555,52.9148,94166.0
2024-01-08 10:30:00,53.15,53.38,53.13,53.38,46319.0,52.9148,53.1438,52.8949,53.1438,46319.0
2024-01-08 10:40:00,53.39,53.47,53.3,53.35,33695.0,53.1538,53.2334,53.0642,53.1139,33695.0
2024-01-08 10:50:00,53.36,53.36,53.16,53.22,30163.0,53.1239,53.1239,52.9248,52.9845,30163.0
2024-01-08 11:00:00,53.22,53.35,53.22,53.34,46319.0,52.9845,53.1139,52.9845,53.104,46319.0
2024-01-08 11:10:00,53.37,53.44,53.34,53.44,26316.0,53.1339,53.2035,53.104,53.2035,26316.0
2024-01-08 11:20:00,53.44,53.45,53.31,53.33,30059.0,53.2035,53.2135,53.0741,53.094,30059.0
2024-01-08 11:30:00,53.34,53.39,53.29,53.39,18401.0,53.104,53.1538,53.0542,53.1538,18401.0
2024-01-08 11:40:00,53.37,53.39,53.34,53.39,18885.0,53.1339,53.1538,53.104,53.1538,18885.0
2024-01-08 11:50:00,53.39,53.42,53.33,53.42,27475.0,53.1538,53.1836,53.094,53.1836,27475.0
2024-01-08 12:00:00,53.43,53.48,53.37,53.38,10177.0,53.1936,53.2434,53.1339,53.1438,10177.0
2024-01-08 12:10:00,53.37,53.41,53.34,53.38,8630.0,53.1339,53.1737,53.104,53.1438,8630.0
2024-01-08 12:20:00,53.38,53.38,53.28,53.31,7978.0,53.1438,53.1438,53.0442,53.0741,7978.0
2024-01-08 12:30:00,53.31,53.38,53.31,53.35,15281.0,53.0741,53.1438,53.0741,53.1139,15281.0
2024-01-08 12:40:00,53.35,53.39,53.32,53.39,11173.0,53.1139,53.1538,53.0841,53.1538,11173.0
2024-01-08 12:50:00,53.39,53.4,53.35,53.37,31863.0,53.1538,53.1637,53.1139,53.1339,31863.0
2024-01-08 13:00:00,53.37,53.42,53.36,53.38,36581.0,53.1339,53.1836,53.1239,53.1438,36581.0
2024-01-08 13:10:00,53.38,53.46,53.35,53.46,17258.0,53.1438,53.2235,53.1139,53.2235,17258.0
2024-01-08 13:20:00,53.46,53.47,53.38,53.41,65264.0,53.2235,53.2334,53.1438,53.1737,65264.0
2024-01-08 13:30:00,53.4,53.48,53.39,53.48,17743.0,53.1637,53.2434,53.1538,53.2434,17743.0
2024-01-08 13:40:00,53.48,53.67,53.48,53.66,23819.0,53.2434,53.4325,53.2434,53.4226,23819.0
2024-01-08 13:50:00,53.66,53.71,53.63,53.67,37749.0,53.4226,53.4723,53.3927,53.4325,37749.0
2024-01-08 14:00:00,53.68,53.69,53.61,53.66,23081.0,53.4425,53.4524,53.3728,53.4226,23081.0
2024-01-08 14:10:00,53.66,53.67,53.61,53.64,39532.0,53.4226,53.4325,53.3728,53.4027,39532.0
2024-01-08 14:20:00,53.64,53.8,53.63,53.78,24207.0,53.4027,53.5619,53.3927,53.542,24207.0
2024-01-08 14:30:00,53.8,53.83,53.75,53.78,8986.0,53.5619,53.5918,53.5122,53.542,8986.0
2024-01-08 14:40:00,53.77,53.88,53.77,53.86,13819.0,53.5321,53.6416,53.5321,53.6217,13819.0
2024-01-08 14:50:00,53.85,53.91,53.83,53.89,11138.0,53.6117,53.6715,53.5918,53.6516,11138.0
2024-01-08 15:00:00,53.89,53.96,53.87,53.95,19950.0,53.6516,53.7212,53.6316,53.7113,19950.0
2024-01-08 15:10:00,53.95,53.95,53.84,53.94,14898.0,53.7113,53.7113,53.6018,53.7013,14898.0
2024-01-08 15:20:00,53.93,53.93,53.78,53.83,43499.0,53.6914,53.6914,53.542,53.5918,43499.0
2024-01-08 15:30:00,53.83,53.99,53.78,53.99,43029.0,53.5918,53.7511,53.542,53.7511,43029.0
2024-01-08 15:40:00,53.99,54.02,53.92,53.95,81138.0,53.7511,53.781,53.6814,53.7113,81138.0
2024-01-08 15:50:00,53.96,54.13,53.95,54.09,167542.0,53.7212,53.8905,53.7113,53.8507,167542.0
2024-01-09 09:30:00,53.69,53.84,53.52,53.72,83592.0,53.4524,53.6018,53.2832,53.4823,83592.0
2024-01-09 09:40:00,53.73,53.77,53.54,53.6,48302.0,53.4923,53.5321,53.3031,53.3628,48302.0
2024-01-09 09:50:00,53.57,53.64,53.44,53.55,70974.0,53.333,53.4027,53.2035,53.3131,70974.0
2024-01-09 10:00:00,53.58,53.58,53.41,53.58,60569.0,53.3429,53.3429,53.1737,53.3429,60569.0
2024-01-09 10:10:00,53.58,53.7,53.53,53.7,61601.0,53.3429,53.4624,53.2931,53.4624,61601.0
2024-01-09 10:20:00,53.69,53.7,53.6,53.62,25680.0,53.4524,53.4624,53.3628,53.3827,25680.0
2024-01-09 10:30:00,53.64,53.75,53.63,53.75,15113.0,53.4027,53.5122,53.3927,53.5122,15113.0
2024-01-09 10:40:00,53.74,53.79,53.72,53.76,16868.0,53.5022,53.552,53.4823,53.5221,16868.0
2024-01-09 10:50:00,53.76,53.76,53.67,53.72,14303.0,53.5221,53.5221,53.4325,53.4823,14303.0
2024-01-09 11:00:00,53.73,53.85,53.73,53.81,11455.0,53.4923,53.6117,53.4923,53.5719,11455.0
2024-01-09 11:10:00,53.82,53.86,53.79,53.84,12304.0,53.5819,53.6217,53.552,53.6018,12304.0
2024-01-09 11:20:00,53.84,53.91,53.83,53.91,18326.0,53.6018,53.6715,53.5918,53.6715,18326.0
2024-01-09 11:30:00,53.91,53.93,53.84,53.85,12134.0,53.6715,53.6914,53.6018,53.6117,12134.0
2024-01-09 11:40:00,53.85,53.85,53.81,53.83,13873.0,53.6117,53.6117,53.5719,53.5918,13873.0
2024-01-09 11:50:00,53.84,53.94,53.84,53.91,11563.0,53.6018,53.7013,53.6018,53.6715,11563.0
2024-01-09 12:00:00,53.92,53.92,53.79,53.82,26882.0,53.6814,53.6814,53.552,53.5819,26882.0
2024-01-09 12:10:00,53.83,53.88,53.83,53.83,15136.0,53.5918,53.6416,53.5918,53.5918,15136.0
2024-01-09 12:20:00,53.82,53.87,53.81,53.82,15511.0,53.5819,53.6316,53.5719,53.5819,15511.0
2024-01-09 12:30:00,53.82,53.83,53.78,53.8,22431.0,53.5819,53.5918,53.542,53.5619,22431.0
2024-01-09 12:40:00,53.8,53.82,53.77,53.8,23639.0,53.5619,53.5819,53.5321,53.5619,23639.0
2024-01-09 12:50:00,53.8,53.83,53.79,53.82,21247.0,53.5619,53.5918,53.552,53.5819,21247.0
2024-01-09 13:00:00,53.81,53.86,53.78,53.79,18910.0,53.5719,53.6217,53.542,53.552,18910.0
2024-01-09 13:10:00,53.8,53.84,53.77,53.78,21104.0,53.5619,53.6018,53.5321,53.542,21104.0
2024-01-09 13:20:00,53.78,53.81,53.73,53.75,19724.0,53.542,53.5719,53.4923,53.5122,19724.0
2024-01-09 13:30:00,53.74,53.77,53.67,53.68,19315.0,53.5022,53.5321,53.4325,53.4425,19315.0
2024-01-09 13:40:00,53.67,53.8,53.66,53.78,21810.0,53.4325,53.5619,53.4226,53.542,21810.0
2024-01-09 13:50:00,53.79,53.83,53.71,53.72,100490.0,53.552,53.5918,53.4723,53.4823,100490.0
2024-01-09 14:00:00,53.72,53.73,53.67,53.72,28778.0,53.4823,53.4923,53.4325,53.4823,28778.0
2024-01-09 14:10:00,53.73,53.73,53.65,53.68,21845.0,53.4923,53.4923,53.4126,53.4425,21845.0
2024-01-09 14:20:00,53.68,53.68,53.63,53.64,69169.0,53.4425,53.4425,53.3927,53.4027,69169.0
2024-01-09 14:30:00,53.64,53.66,53.6,53.66,160230.0,53.4027,53.4226,53.3628,53.4226,160230.0
2024-01-09 14:40:00,53.65,53.66,53.56,53.61,98743.0,53.4126,53.4226,53.323,53.3728,98743.0
2024-01-09 14:50:00,53.62,53.63,53.58,53.62,77819.0,53.3827,53.3927,53.3429,53.3827,77819.0
2024-01-09 15:00:00,53.62,53.63,53.53,53.6,71324.0,53.3827,53.3927,53.2931,53.3628,71324.0
2024-01-09 15:10:00,53.6,53.62,53.58,53.61,50133.0,53.3628,53.3827,53.3429,53.3728,50133.0
2024-01-09 15:20:00,53.61,53.76,53.6,53.71,121977.0,53.3728,53.5221,53.3628,53.4723,121977.0
2024-01-09 15:30:00,53.71,53.78,53.68,53.76,54880.0,53.4723,53.542,53.4425,53.5221,54880.0
2024-01-09 15:40:00,53.75,53.76,53.65,53.65,63581.0,53.5122,53.5221,53.4126,53.4126,63581.0
2024-01-09 15:50:00,53.66,53.77,53.64,53.7,330734.0,53.4226,53.5321,53.4027,53.4624,330734.0
2024-01-10 09:30:00,55.0,55.37,54.75,55.37,454190.0,54.7566,55.125,54.5077,55.125,454190.0
2024-01-10 09:40:00,55.36,55.68,55.27,55.67,273492.0,55.115,55.4336,55.0254,55.4237,273492.0
2024-01-10 09:50:00,55.68,55.68,55.16,55.2,256053.0,55.4336,55.4336,54.9159,54.9558,256053.0
2024-01-10 10:00:00,55.19,55.32,55.05,55.21,111434.0,54.9458,55.0752,54.8064,54.9657,111434.0
2024-01-10 10:10:00,55.2,55.42,55.2,55.3,69143.0,54.9558,55.1748,54.9558,55.0553,69143.0
2024-01-10 10:20:00,55.3,55.47,55.29,55.42,69009.0,55.0553,55.2246,55.0454,55.1748,69009.0
2024-01-10 10:30:00,55.43,55.59,55.38,55.59,66466.0,55.1847,55.344,55.135,55.344,66466.0
2024-01-10 10:40:00,55.58,55.6,55.37,55.4,91184.0,55.3341,55.354,55.125,55.1549,91184.0
2024-01-10 10:50:00,55.4,55.43,55.36,55.37,49412.0,55.1549,55.1847,55.115,55.125,49412.0
2024-01-10 11:00:00,55.37,55.38,55.23,55.25,34158.0,55.125,55.135,54.9856,55.0055,34158.0
2024-01-10 11:10:00,55.25,55.27,55.07,55.18,44442.0,55.0055,55.0254,54.8263,54.9358,44442.0
2024-01-10 11:20:00,55.18,55.48,55.17,55.36,117598.0,54.9358,55.2345,54.9259,55.115,117598.0
2024-01-10 11:30:00,55.37,55.42,55.31,55.33,96909.0,55.125,55.1748,55.0653,55.0852,96909.0
2024-01-10 11:40:00,55.33,55.37,55.24,55.25,50702.0,55.0852,55.125,54.9956,55.0055,50702.0
2024-01-10 11:50:00,55.24,55.24,55.13,55.16,29718.0,54.9956,54.9956,54.8861,54.9159,29718.0
2024-01-10 12:00:00,55.16,55.2,55.11,55.18,20376.0,54.9159,54.9558,54.8662,54.9358,20376.0
2024-01-10 12:10:00,55.17,55.21,55.16,55.18,20250.0,54.9259,54.9657,54.9159,54.9358,20250.0
2024-01-10 12:20:00,55.19,55.3,55.17,55.26,77528.0,54.9458,55.0553,54.9259,55.0155,77528.0
2024-01-10 12:30:00,55.25,55.35,55.21,55.32,21540.0,55.0055,55.1051,54.9657,55.0752,21540.0
2024-01-10 12:40:00,55.32,55.37,55.27,55.37,28138.0,55.0752,55.125,55.0254,55.125,28138.0
2024-01-10 12:50:00,55.37,55.38,55.25,55.28,28018.0,55.125,55.135,55.0055,55.0354,28018.0
2024-01-10 13:00:00,55.28,55.31,55.22,55.25,30141.0,55.0354,55.0653,54.9757,55.0055,30141.0
2024-01-10 13:10:00,55.25,55.27,55.15,55.15,26510.0,55.0055,55.0254,54.906,54.906,26510.0
2024-01-10 13:20:00,55.16,55.22,55.12,55.17,40342.0,54.9159,54.9757,54.8761,54.9259,40342.0
2024-01-10 13:30:00,55.17,55.21,55.1,55.21,38157.0,54.9259,54.9657,54.8562,54.9657,38157.0
2024-01-10 13:40:00,55.22,55.25,55.19,55.25,26282.0,54.9757,55.0055,54.9458,55.0055,26282.0
2024-01-10 13:50:00,55.25,55.3,55.22,55.29,28526.0,55.0055,55.0553,54.9757,55.0454,28526.0
2024-01-10 14:00:00,55.29,55.4,55.26,55.38,36333.0,55.0454,55.1549,55.0155,55.135,36333.0
2024-01-10 14:10:00,55.39,55.42,55.33,55.41,58313.0,55.1449,55.1748,55.0852,55.1648,58313.0
2024-01-10 14:20:00,55.41,55.56,55.41,55.54,54709.0,55.1648,55.3142,55.1648,55.2943,54709.0
2024-01-10 14:30:00,55.54,55.54,55.45,55.5,42144.0,55.2943,55.2943,55.2046,55.2544,42144.0
2024-01-10 14:40:00,55.5,55.55,55.46,55.52,57441.0,55.2544,55.3042,55.2146,55.2743,57441.0
2024-01-10 14:50:00,55.52,55.58,55.5,55.5,18844.0,55.2743,55.3341,55.2544,55.2544,18844.0
2024-01-10 15:00:00,55.5,55.5,55.35,55.47,45120.0,55.2544,55.2544,55.1051,55.2246,45120.0
2024-01-10 15:10:00,55.47,55.48,55.37,55.38,32206.0,55.2246,55.2345,55.125,55.135,32206.0
2024-01-10 15:20:00,55.38,55.4,55.33,55.39,31309.0,55.135,55.1549,55.0852,55.1449,31309.0
2024-01-10 15:30:00,55.4,55.49,55.38,55.48,42830.0,55.1549,55.2445,55.135,55.2345,42830.0
2024-01-10 15:40:00,55.48,55.49,55.37,55.38,64408.0,55.2345,55.2445,55.125,55.135,64408.0
2024-01-10 15:50:00,55.37,55.6,55.34,55.57,349629.0,55.125,55.354,55.0951,55.3241,349629.0
2024-01-11 09:30:00,55.68,55.75,55.4,55.49,51521.0,55.4336,55.5033,55.1549,55.2445,51521.0
2024-01-11 09:40:00,55.48,55.5,55.15,55.22,34989.0,55.2345,55.2544,54.906,54.9757,34989.0
2024-01-11 09:50:00,55.26,55.55,55.24,55.53,47104.0,55.0155,55.3042,54.9956,55.2843,47104.0
2024-01-11 10:00:00,55.55,55.57,55.13,55.13,88951.0,55.3042,55.3241,54.8861,54.8861,88951.0
2024-01-11 10:10:00,55.14,55.37,55.14,55.32,68206.0,54.896,55.125,54.896,55.0752,68206.0
2024-01-11 10:20:00,55.32,55.34,55.19,55.23,65053.0,55.0752,55.0951,54.9458,54.9856,65053.0
2024-01-11 10:30:00,55.24,55.28,55.13,55.23,31747.0,54.9956,55.0354,54.8861,54.9856,31747.0
2024-01-11 10:40:00,55.23,55.29,55.18,55.21,41733.0,54.9856,55.0454,54.9358,54.9657,41733.0
2024-01-11 10:50:00,55.22,55.25,55.12,55.15,78969.0,54.9757,55.0055,54.8761,54.906,78969.0
2024-01-11 11:00:00,55.15,55.18,55.06,55.15,93324.0,54.906,54.9358,54.8164,54.906,93324.0
2024-01-11 11:10:00,55.14,55.19,54.97,54.97,30278.0,54.896,54.9458,54.7268,54.7268,30278.0
2024-01-11 11:20:00,54.96,55.04,54.94,54.99,29044.0,54.7168,54.7965,54.6969,54.7467,29044.0
2024-01-11 11:30:00,55.01,55.01,54.91,54.93,16747.0,54.7666,54.7666,54.667,54.6869,16747.0
2024-01-11 11:40:00,54.91,55.02,54.9,55.02,27250.0,54.667,54.7766,54.6571,54.7766,27250.0
2024-01-11 11:50:00,55.03,55.04,54.94,54.94,16002.0,54.7865,54.7965,54.6969,54.6969,16002.0
2024-01-11 12:00:00,54.94,55.04,54.94,55.01,31213.0,54.6969,54.7965,54.6969,54.7666,31213.0
2024-01-11 12:10:00,55.01,55.01,54.86,54.89,18201.0,54.7666,54.7666,54.6173,54.6471,18201.0
2024-01-11 12:20:00,54.87,54.95,54.86,54.92,26562.0,54.6272,54.7069,54.6173,54.677,26562.0
2024-01-11 12:30:00,54.92,54.95,54.84,54.88,13155.0,54.677,54.7069,54.5973,54.6372,13155.0
2024-01-11 12:40:00,54.88,54.99,54.87,54.97,41807.0,54.6372,54.7467,54.6272,54.7268,41807.0
2024-01-11 12:50:00,54.97,55.05,54.97,55.05,41936.0,54.7268,54.8064,54.7268,54.8064,41936.0
2024-01-11 13:00:00,55.05,55.1,55.01,55.06,19816.0,54.8064,54.8562,54.7666,54.8164,19816.0
2024-01-11 13:10:00,55.06,55.16,55.06,55.11,36132.0,54.8164,54.9159,54.8164,54.8662,36132.0
2024-01-11 13:20:00,55.11,55.13,55.08,55.13,19497.0,54.8662,54.8861,54.8363,54.8861,19497.0
2024-01-11 13:30:00,55.12,55.17,55.1,55.16,21982.0,54.8761,54.9259,54.8562,54.9159,21982.0
2024-01-11 13:40:00,55.16,55.19,55.13,55.14,15100.0,54.9159,54.9458,54.8861,54.896,15100.0
2024-01-11 13:50:00,55.15,55.28,55.14,55.28,21410.0,54.906,55.0354,54.896,55.0354,21410.0
2024-01-11 14:00:00,55.29,55.3,55.14,55.14,23532.0,55.0454,55.0553,54.896,54.896,23532.0
2024-01-11 14:10:00,55.14,55.22,55.14,55.18,20400.0,54.896,54.9757,54.896,54.9358,20400.0
2024-01-11 14:20:00,55.18,55.23,55.16,55.22,18711.0,54.9358,54.9856,54.9159,54.9757,18711.0
2024-01-11 14:30:00,55.21,55.27,55.2,55.27,12326.0,54.9657,55.0254,54.9558,55.0254,12326.0
2024-01-11 14:40:00,55.28,55.29,55.19,55.25,23885.0,55.0354,55.0454,54.9458,55.0055,23885.0
2024-01-11 14:50:00,55.25,55.38,55.25,55.35,61875.0,55.0055,55.135,55.0055,55.1051,61875.0
2024-01-11 15:00:00,55.37,55.39,55.32,55.36,19827.0,55.125,55.1449,55.0752,55.115,19827.0
2024-01-11 15:10:00,55.34,55.41,55.29,55.32,24200.0,55.0951,55.1648,55.0454,55.0752,24200.0
2024-01-11 15:20:00,55.32,55.5,55.3,55.42,22724.0,55.0752,55.2544,55.0553,55.1748,22724.0
2024-01-11 15:30:00,55.42,55.51,55.38,55.41,31489.0,55.1748,55.2644,55.135,55.1648,31489.0
2024-01-11 15:40:00,55.4,55.48,55.36,55.46,49196.0,55.1549,55.2345,55.115,55.2146,49196.0
2024-01-11 15:50:00,55.45,55.53,55.4,55.51,195411.0,55.2046,55.2843,55.1549,55.2644,195411.0
2024-01-12 09:30:00,55.67,55.75,55.52,55.72,45577.0,55.4237,55.5033,55.2743,55.4735,45577.0
2024-01-12 09:40:00,55.75,55.9,55.58,55.58,43155.0,55.5033,55.6527,55.3341,55.3341,43155.0
2024-01-12 09:50:00,55.57,55.62,55.53,55.58,28280.0,55.3241,55.3739,55.2843,55.3341,28280.0
2024-01-12 10:00:00,55.58,55.63,55.45,55.56,26180.0,55.3341,55.3839,55.2046,55.3142,26180.0
2024-01-12 10:10:00,55.57,55.58,55.44,55.46,25410.0,55.3241,55.3341,55.1947,55.2146,25410.0
2024-01-12 10:20:00,55.47,55.55,55.47,55.54,24096.0,55.2246,55.3042,55.2246,55.2943,24096.0
2024-01-12 10:30:00,55.54,55.59,55.48,55.49,24180.0,55.2943,55.344,55.2345,55.2445,24180.0
2024-01-12 10:40:00,55.5,55.51,55.4,55.43,18776.0,55.2544,55.2644,55.1549,55.1847,18776.0
2024-01-12 10:50:00,55.43,55.43,55.32,55.41,17376.0,55.1847,55.1847,55.0752,55.1648,17376.0
2024-01-12 11:00:00,55.41,55.55,55.39,55.48,40763.0,55.1648,55.3042,55.1449,55.2345,40763.0
2024-01-12 11:10:00,55.49,55.52,55.45,55.48,30782.0,55.2445,55.2743,55.2046,55.2345,30782.0
2024-01-12 11:20:00,55.48,55.58,55.47,55.55,21468.0,55.2345,55.3341,55.2246,55.3042,21468.0
2024-01-12 11:30:00,55.55,55.62,55.49,55.52,76935.0,55.3042,55.3739,55.2445,55.2743,76935.0
2024-01-12 11:40:00,55.52,55.53,55.42,55.45,52130.0,55.2743,55.2843,55.1748,55.2046,52130.0
2024-01-12 11:50:00,55.45,55.46,55.4,55.46,19631.0,55.2046,55.2146,55.1549,55.2146,19631.0
2024-01-12 12:00:00,55.46,55.47,55.36,55.41,15293.0,55.2146,55.2246,55.115,55.1648,15293.0
2024-01-12 12:10:00,55.41,55.52,55.41,55.52,16962.0,55.1648,55.2743,55.1648,55.2743,16962.0
2024-01-12 12:20:00,55.51,55.52,55.43,55.47,13984.0,55.2644,55.2743,55.1847,55.2246,13984.0
2024-01-12 12:30:00,55.47,55.49,55.43,55.48,15905.0,55.2246,55.2445,55.1847,55.2345,15905.0
2024-01-12 12:40:00,55.48,55.5,55.43,55.46,29092.0,55.2345,55.2544,55.1847,55.2146,29092.0
2024-01-12 12:50:00,55.46,55.55,55.45,55.5,42870.0,55.2146,55.3042,55.2046,55.2544,42870.0
2024-01-12 13:00:00,55.51,55.6,55.51,55.6,37027.0,55.2644,55.354,55.2644,55.354,37027.0
2024-01-12 13:10:00,55.6,55.66,55.59,55.62,56114.0,55.354,55.4137,55.344,55.3739,56114.0
2024-01-12 13:20:00,55.61,55.63,55.56,55.57,26900.0,55.3639,55.3839,55.3142,55.3241,26900.0
2024-01-12 13:30:00,55.58,55.59,55.55,55.57,19592.0,55.3341,55.344,55.3042,55.3241,19592.0
2024-01-12 13:40:00,55.58,55.58,55.45,55.47,22559.0,55.3341,55.3341,55.2046,55.2246,22559.0
2024-01-12 13:50:00,55.47,55.47,55.39,55.45,30366.0,55.2246,55.2246,55.1449,55.2046,30366.0
2024-01-12 14:00:00,55.44,55.45,55.39,55.43,32305.0,55.1947,55.2046,55.1449,55.1847,32305.0
2024-01-12 14:10:00,55.42,55.43,55.4,55.4,12651.0,55.1748,55.1847,55.1549,55.1549,12651.0
2024-01-12 14:20:00,55.39,55.4,55.32,55.34,26312.0,55.1449,55.1549,55.0752,55.0951,26312.0
2024-01-12 14:30:00,55.34,55.35,55.28,55.33,28026.0,55.0951,55.1051,55.0354,55.0852,28026.0
2024-01-12 14:40:00,55.33,55.33,55.25,55.26,24905.0,55.0852,55.0852,55.0055,55.0155,24905.0
2024-01-12 14:50:00,55.27,55.34,55.26,55.28,40599.0,55.0254,55.0951,55.0155,55.0354,40599.0
2024-01-12 15:00:00,55.3,55.42,55.29,55.37,41813.0,55.0553,55.1748,55.0454,55.125,41813.0
2024-01-12 15:10:00,55.37,55.38,55.25,55.37,152141.0,55.125,55.135,55.0055,55.125,152141.0
2024-01-12 15:20:00,55.37,55.41,55.35,55.41,57147.0,55.125,55.1648,55.1051,55.1648,57147.0
2024-01-12 15:30:00,55.4,55.46,55.34,55.35,62465.0,55.1549,55.2146,55.0951,55.1051,62465.0
2024-01-12 15:40:00,55.34,55.41,55.3,55.41,61334.0,55.0951,55.1648,55.0553,55.1648,61334.0
2024-01-12 15:50:00,55.41,55.56,55.38,55.55,239010.0,55.1648,55.3142,55.135,55.3042,239010.0
2024-01-16 09:30:00,55.24,55.36,55.06,55.09,78771.0,54.9956,55.115,54.8164,54.8462,78771.0
2024-01-16 09:40:00,55.08,55.08,54.79,54.8,62979.0,54.8363,54.8363,54.5476,54.5575,62979.0
2024-01-16 09:50:00,54.79,54.88,54.72,54.88,36690.0,54.5476,54.6372,54.4779,54.6372,36690.0
2024-01-16 10:00:00,54.88,54.88,54.72,54.77,45490.0,54.6372,54.6372,54.4779,54.5277,45490.0
2024-01-16 10:10:00,54.77,54.92,54.71,54.76,25083.0,54.5277,54.677,54.4679,54.5177,25083.0
2024-01-16 10:20:00,54.75,54.82,54.71,54.72,25189.0,54.5077,54.5774,54.4679,54.4779,25189.0
2024-01-16 10:30:00,54.72,54.75,54.63,54.68,19155.0,54.4779,54.5077,54.3883,54.4381,19155.0
2024-01-16 10:40:00,54.68,54.68,54.39,54.39,58246.0,54.4381,54.4381,54.1493,54.1493,58246.0
2024-01-16 10:50:00,54.39,54.4,53.7,53.83,196728.0,54.1493,54.1593,53.4624,53.5918,196728.0
2024-01-16 11:00:00,53.84,53.93,53.39,53.39,112664.0,53.6018,53.6914,53.1538,53.1538,112664.0
2024-01-16 11:10:00,53.41,53.94,53.4,53.87,224458.0,53.1737,53.7013,53.1637,53.6316,224458.0
2024-01-16 11:20:00,53.9,53.96,53.83,53.85,64779.0,53.6615,53.7212,53.5918,53.6117,64779.0
2024-01-16 11:30:00,53.84,54.13,53.82,53.92,73612.0,53.6018,53.8905,53.5819,53.6814,73612.0
2024-01-16 11:40:00,53.91,53.92,53.74,53.74,46098.0,53.6715,53.6814,53.5022,53.5022,46098.0
2024-01-16 11:50:00,53.75,53.75,53.55,53.57,133131.0,53.5122,53.5122,53.3131,53.333,133131.0
2024-01-16 12:00:00,53.56,53.72,53.5,53.53,298152.0,53.323,53.4823,53.2633,53.2931,298152.0
2024-01-16 12:10:00,53.53,53.6,53.47,53.48,75262.0,53.2931,53.3628,53.2334,53.2434,75262.0
2024-01-16 12:20:00,53.46,53.57,53.44,53.5,59995.0,53.2235,53.333,53.2035,53.2633,59995.0
2024-01-16 12:30:00,53.48,53.6,53.44,53.5,78821.0,53.2434,53.3628,53.2035,53.2633,78821.0
2024-01-16 12:40:00,53.51,53.65,53.5,53.59,68724.0,53.2732,53.4126,53.2633,53.3529,68724.0
2024-01-16 12:50:00,53.58,53.7,53.54,53.54,41841.0,53.3429,53.4624,53.3031,53.3031,41841.0
2024-01-16 13:00:00,53.54,53.55,53.43,53.5,47319.0,53.3031,53.3131,53.1936,53.2633,47319.0
2024-01-16 13:10:00,53.5,53.71,53.5,53.65,33997.0,53.2633,53.4723,53.2633,53.4126,33997.0
2024-01-16 13:20:00,53.65,53.8,53.53,53.79,52880.0,53.4126,53.5619,53.2931,53.552,52880.0
2024-01-16 13:30:00,53.8,53.87,53.73,53.8,66606.0,53.5619,53.6316,53.4923,53.5619,66606.0
2024-01-16 13:40:00,53.81,53.83,53.65,53.75,40110.0,53.5719,53.5918,53.4126,53.5122,40110.0
2024-01-16 13:50:00,53.74,53.74,53.61,53.69,26760.0,53.5022,53.5022,53.3728,53.4524,26760.0
2024-01-16 14:00:00,53.69,53.7,53.58,53.59,42055.0,53.4524,53.4624,53.3429,53.3529,42055.0
2024-01-16 14:10:00,53.59,53.61,53.57,53.57,40925.0,53.3529,53.3728,53.333,53.333,40925.0
2024-01-16 14:20:00,53.57,53.6,53.49,53.58,52814.0,53.333,53.3628,53.2533,53.3429,52814.0
2024-01-16 14:30:00,53.58,53.61,53.53,53.58,52344.0,53.3429,53.3728,53.2931,53.3429,52344.0
2024-01-16 14:40:00,53.58,53.62,53.56,53.6,34262.0,53.3429,53.3827,53.323,53.3628,34262.0
2024-01-16 14:50:00,53.6,53.74,53.59,53.66,82266.0,53.3628,53.5022,53.3529,53.4226,82266.0
2024-01-16 15:00:00,53.63,53.64,53.55,53.6,33482.0,53.3927,53.4027,53.3131,53.3628,33482.0
2024-01-16 15:10:00,53.59,53.6,53.42,53.53,60512.0,53.3529,53.3628,53.1836,53.2931,60512.0
2024-01-16 15:20:00,53.53,53.53,53.42,53.44,41877.0,53.2931,53.2931,53.1836,53.2035,41877.0
2024-01-16 15:30:00,53.44,53.47,53.36,53.38,65149.0,53.2035,53.2334,53.1239,53.1438,65149.0
2024-01-16 15:40:00,53.38,53.42,53.29,53.4,109224.0,53.1438,53.1836,53.0542,53.1637,109224.0
2024-01-16 15:50:00,53.39,53.68,53.39,53.66,421690.0,53.1538,53.4425,53.1538,53.4226,421690.0
2024-01-17 09:30:00,53.3,53.83,53.18,53.79,61303.0,53.0642,53.5918,52.9447,53.552,61303.0
2024-01-17 09:40:00,53.8,53.84,53.6,53.8,37406.0,53.5619,53.6018,53.3628,53.5619,37406.0
2024-01-17 09:50:00,53.84,53.94,53.77,53.83,30847.0,53.6018,53.7013,53.5321,53.5918,30847.0
2024-01-17 10:00:00,53.82,53.99,53.77,53.96,34419.0,53.5819,53.7511,53.5321,53.7212,34419.0
2024-01-17 10:10:00,53.95,54.16,53.95,53.95,60843.0,53.7113,53.9204,53.7113,53.7113,60843.0
2024-01-17 10:20:00,53.95,53.97,53.85,53.95,25323.0,53.7113,53.7312,53.6117,53.7113,25323.0
2024-01-17 10:30:00,53.92,54.01,53.9,53.92,24444.0,53.6814,53.771,53.6615,53.6814,24444.0
2024-01-17 10:40:00,53.91,53.91,53.75,53.8,15413.0,53.6715,53.6715,53.5122,53.5619,15413.0
2024-01-17 10:50:00,53.82,53.87,53.78,53.83,15164.0,53.5819,53.6316,53.542,53.5918,15164.0
2024-01-17 11:00:00,53.83,53.92,53.83,53.86,32060.0,53.5918,53.6814,53.5918,53.6217,32060.0
2024-01-17 11:10:00,53.86,53.9,53.85,53.86,10680.0,53.6217,53.6615,53.6117,53.6217,10680.0
2024-01-17 11:20:00,53.86,53.93,53.79,53.91,25865.0,53.6217,53.6914,53.552,53.6715,25865.0
2024-01-17 11:30:00,53.9,53.93,53.86,53.91,28286.0,53.6615,53.6914,53.6217,53.6715,28286.0
2024-01-17 11:40:00,53.91,54.0,53.9,53.93,36922.0,53.6715,53.7611,53.6615,53.6914,36922.0
2024-01-17 11:50:00,53.93,53.93,53.83,53.83,23397.0,53.6914,53.6914,53.5918,53.5918,23397.0
2024-01-17 12:00:00,53.82,53.85,53.78,53.8,11650.0,53.5819,53.6117,53.542,53.5619,11650.0
2024-01-17 12:10:00,53.79,53.85,53.78,53.79,7793.0,53.552,53.6117,53.542,53.552,7793.0
2024-01-17 12:20:00,53.79,53.85,53.78,53.83,11459.0,53.552,53.6117,53.542,53.5918,11459.0
2024-01-17 12:30:00,53.84,53.84,53.77,53.79,9959.0,53.6018,53.6018,53.5321,53.552,9959.0
2024-01-17 12:40:00,53.79,53.79,53.66,53.71,52175.0,53.552,53.552,53.4226,53.4723,52175.0
2024-01-17 12:50:00,53.72,53.75,53.67,53.68,20621.0,53.4823,53.5122,53.4325,53.4425,20621.0
2024-01-17 13:00:00,53.68,53.71,53.63,53.66,21779.0,53.4425,53.4723,53.3927,53.4226,21779.0
2024-01-17 13:10:00,53.66,53.67,53.61,53.65,18827.0,53.4226,53.4325,53.3728,53.4126,18827.0
2024-01-17 13:20:00,53.64,53.64,53.58,53.59,18010.0,53.4027,53.4027,53.3429,53.3529,18010.0
2024-01-17 13:30:00,53.58,53.67,53.57,53.63,21410.0,53.3429,53.4325,53.333,53.3927,21410.0
2024-01-17 13:40:00,53.62,53.66,53.61,53.63,44823.0,53.3827,53.4226,53.3728,53.3927,44823.0
2024-01-17 13:50:00,53.63,53.74,53.63,53.69,36675.0,53.3927,53.5022,53.3927,53.4524,36675.0
2024-01-17 14:00:00,53.69,53.71,53.6,53.61,13392.0,53.4524,53.4723,53.3628,53.3728,13392.0
2024-01-17 14:10:00,53.62,53.65,53.55,53.58,20023.0,53.3827,53.4126,53.3131,53.3429,20023.0
2024-01-17 14:20:00,53.58,53.61,53.56,53.58,30980.0,53.3429,53.3728,53.323,53.3429,30980.0
2024-01-17 14:30:00,53.58,53.6,53.54,53.55,21998.0,53.3429,53.3628,53.3031,53.3131,21998.0
2024-01-17 14:40:00,53.55,53.57,53.52,53.55,33244.0,53.3131,53.333,53.2832,53.3131,33244.0
2024-01-17 14:50:00,53.55,53.56,53.5,53.52,30645.0,53.3131,53.323,53.2633,53.2832,30645.0
2024-01-17 15:00:00,53.51,53.51,53.41,53.41,28646.0,53.2732,53.2732,53.1737,53.1737,28646.0
2024-01-17 15:10:00,53.41,53.41,53.3,53.39,63584.0,53.1737,53.1737,53.0642,53.1538,63584.0
2024-01-17 15:20:00,53.39,53.4,53.29,53.3,58988.0,53.1538,53.1637,53.0542,53.0642,58988.0
2024-01-17 15:30:00,53.31,53.44,53.3,53.4,80191.0,53.0741,53.2035,53.0642,53.1637,80191.0
2024-01-17 15:40:00,53.4,53.5,53.4,53.44,54259.0,53.1637,53.2633,53.1637,53.2035,54259.0
2024-01-17 15:50:00,53.44,53.62,53.43,53.56,304918.0,53.2035,53.3827,53.1936,53.323,304918.0
2024-01-18 09:30:00,53.95,54.07,53.8,53.98,37225.0,53.7113,53.8308,53.5619,53.7412,37225.0
2024-01-18 09:40:00,54.0,54.17,53.96,54.16,41381.0,53.7611,53.9303,53.7212,53.9204,41381.0
2024-01-18 09:50:00,54.17,54.34,54.13,54.32,186587.0,53.9303,54.0996,53.8905,54.0796,186587.0
2024-01-18 10:00:00,54.31,54.65,54.28,54.63,106737.0,54.0697,54.4082,54.0398,54.3883,106737.0
2024-01-18 10:10:00,54.63,54.87,54.54,54.82,151874.0,54.3883,54.6272,54.2987,54.5774,151874.0
2024-01-18 10:20:00,54.83,54.88,54.72,54.82,239455.0,54.5874,54.6372,54.4779,54.5774,239455.0
2024-01-18 10:30:00,54.83,54.84,54.61,54.66,59524.0,54.5874,54.5973,54.3684,54.4181,59524.0
2024-01-18 10:40:00,54.66,54.76,54.6,54.74,47257.0,54.4181,54.5177,54.3584,54.4978,47257.0
2024-01-18 10:50:00,54.78,54.78,54.69,54.76,26236.0,54.5376,54.5376,54.448,54.5177,26236.0
2024-01-18 11:00:00,54.76,54.77,54.5,54.6,65270.0,54.5177,54.5277,54.2589,54.3584,65270.0
2024-01-18 11:10:00,54.6,54.63,54.43,54.46,47913.0,54.3584,54.3883,54.1892,54.219,47913.0
2024-01-18 11:20:00,54.45,54.54,54.43,54.51,26973.0,54.2091,54.2987,54.1892,54.2688,26973.0
2024-01-18 11:30:00,54.5,54.62,54.45,54.62,28961.0,54.2589,54.3783,54.2091,54.3783,28961.0
2024-01-18 11:40:00,54.62,54.62,54.48,54.51,32037.0,54.3783,54.3783,54.2389,54.2688,32037.0
2024-01-18 11:50:00,54.5,54.52,54.34,54.35,25913.0,54.2589,54.2788,54.0996,54.1095,25913.0
2024-01-18 12:00:00,54.34,54.38,54.27,54.38,20311.0,54.0996,54.1394,54.0299,54.1394,20311.0
2024-01-18 12:10:00,54.39,54.54,54.38,54.53,29122.0,54.1493,54.2987,54.1394,54.2887,29122.0
2024-01-18 12:20:00,54.54,54.58,54.5,54.52,25779.0,54.2987,54.3385,54.2589,54.2788,25779.0
2024-01-18 12:30:00,54.53,54.53,54.46,54.48,36810.0,54.2887,54.2887,54.219,54.2389,36810.0
2024-01-18 12:40:00,54.48,54.54,54.44,54.54,58112.0,54.2389,54.2987,54.1991,54.2987,58112.0
2024-01-18 12:50:00,54.56,54.61,54.55,54.56,22316.0,54.3186,54.3684,54.3086,54.3186,22316.0
2024-01-18 13:00:00,54.57,54.62,54.52,54.58,39014.0,54.3285,54.3783,54.2788,54.3385,39014.0
2024-01-18 13:10:00,54.59,54.65,54.58,54.64,30206.0,54.3485,54.4082,54.3385,54.3982,30206.0
2024-01-18 13:20:00,54.63,54.66,54.56,54.64,21893.0,54.3883,54.4181,54.3186,54.3982,21893.0
2024-01-18 13:30:00,54.64,54.78,54.63,54.77,56777.0,54.3982,54.5376,54.3883,54.5277,56777.0
2024-01-18 13:40:00,54.77,54.82,54.75,54.8,39318.0,54.5277,54.5774,54.5077,54.5575,39318.0
2024-01-18 13:50:00,54.8,54.87,54.79,54.79,20501.0,54.5575,54.6272,54.5476,54.5476,20501.0
2024-01-18 14:00:00,54.79,54.84,54.78,54.82,28866.0,54.5476,54.5973,54.5376,54.5774,28866.0
2024-01-18 14:10:00,54.82,54.93,54.82,54.86,29664.0,54.5774,54.6869,54.5774,54.6173,29664.0
2024-01-18 14:20:00,54.87,55.02,54.84,55.0,48093.0,54.6272,54.7766,54.5973,54.7566,48093.0
2024-01-18 14:30:00,55.0,55.07,55.0,55.05,16705.0,54.7566,54.8263,54.7566,54.8064,16705.0
2024-01-18 14:40:00,55.05,55.07,54.97,55.02,26149.0,54.8064,54.8263,54.7268,54.7766,26149.0
2024-01-18 14:50:00,55.02,55.15,55.0,55.15,53677.0,54.7766,54.906,54.7566,54.906,53677.0
2024-01-18 15:00:00,55.15,55.21,55.09,55.2,36862.0,54.906,54.9657,54.8462,54.9558,36862.0
2024-01-18 15:10:00,55.2,55.21,55.12,55.16,53076.0,54.9558,54.9657,54.8761,54.9159,53076.0
2024-01-18 15:20:00,55.16,55.2,55.14,55.18,35822.0,54.9159,54.9558,54.896,54.9358,35822.0
2024-01-18 15:30:00,55.18,55.21,55.1,55.1,80664.0,54.9358,54.9657,54.8562,54.8562,80664.0
2024-01-18 15:40:00,55.1,55.19,55.07,55.19,69403.0,54.8562,54.9458,54.8263,54.9458,69403.0
2024-01-18 15:50:00,55.2,55.28,55.15,55.19,251738.0,54.9558,55.0354,54.906,54.9458,251738.0
2024-01-19 09:30:00,55.25,55.39,54.95,55.0,141159.0,55.0055,55.1449,54.7069,54.7566,141159.0
2024-01-19 09:40:00,54.98,55.11,54.94,55.01,55779.0,54.7367,54.8662,54.6969,54.7666,55779.0
2024-01-19 09:50:00,55.01,55.07,54.95,55.05,26370.0,54.7666,54.8263,54.7069,54.8064,26370.0
2024-01-19 10:00:00,55.07,55.15,54.94,55.06,91160.0,54.8263,54.906,54.6969,54.8164,91160.0
2024-01-19 10:10:00,55.06,55.16,55.03,55.15,16980.0,54.8164,54.9159,54.7865,54.906,16980.0
2024-01-19 10:20:00,55.15,55.16,55.03,55.15,23929.0,54.906,54.9159,54.7865,54.906,23929.0
2024-01-19 10:30:00,55.14,55.16,55.04,55.11,33934.0,54.896,54.9159,54.7965,54.8662,33934.0
2024-01-19 10:40:00,55.11,55.31,55.1,55.3,29608.0,54.8662,55.0653,54.8562,55.0553,29608.0
2024-01-19 10:50:00,55.3,55.32,55.2,55.23,29193.0,55.0553,55.0752,54.9558,54.9856,29193.0
2024-01-19 11:00:00,55.25,55.35,55.19,55.32,44254.0,55.0055,55.1051,54.9458,55.0752,44254.0
2024-01-19 11:10:00,55.32,55.4,55.26,55.32,50481.0,55.0752,55.1549,55.0155,55.0752,50481.0
2024-01-19 11:20:00,55.36,55.45,55.36,55.38,15053.0,55.115,55.2046,55.115,55.135,15053.0
2024-01-19 11:30:00,55.37,55.42,55.33,55.41,30395.0,55.125,55.1748,55.0852,55.1648,30395.0
2024-01-19 11:40:00,55.41,55.42,55.32,55.33,24902.0,55.1648,55.1748,55.0752,55.0852,24902.0
2024-01-19 11:50:00,55.34,55.47,55.33,55.47,22755.0,55.0951,55.2246,55.0852,55.2246,22755.0
2024-01-19 12:00:00,55.46,55.46,55.36,55.42,13961.0,55.2146,55.2146,55.115,55.1748,13961.0
2024-01-19 12:10:00,55.41,55.48,55.38,55.43,16625.0,55.1648,55.2345,55.135,55.1847,16625.0
2024-01-19 12:20:00,55.43,55.47,55.41,55.44,12557.0,55.1847,55.2246,55.1648,55.1947,12557.0
2024-01-19 12:30:00,55.44,55.54,55.43,55.47,32866.0,55.1947,55.2943,55.1847,55.2246,32866.0
2024-01-19 12:40:00,55.47,55.65,55.44,55.6,46020.0,55.2246,55.4038,55.1947,55.354,46020.0
2024-01-19 12:50:00,55.61,55.68,55.58,55.66,21171.0,55.3639,55.4336,55.3341,55.4137,21171.0
2024-01-19 13:00:00,55.66,55.76,55.63,55.75,34927.0,55.4137,55.5133,55.3839,55.5033,34927.0
2024-01-19 13:10:00,55.75,55.76,55.69,55.72,35600.0,55.5033,55.5133,55.4436,55.4735,35600.0
2024-01-19 13:20:00,55.73,55.75,55.65,55.72,15903.0,55.4834,55.5033,55.4038,55.4735,15903.0
2024-01-19 13:30:00,55.74,55.75,55.7,55.72,18858.0,55.4934,55.5033,55.4535,55.4735,18858.0
2024-01-19 13:40:00,55.72,55.8,55.71,55.75,33357.0,55.4735,55.5531,55.4635,55.5033,33357.0
2024-01-19 13:50:00,55.75,55.82,55.74,55.82,16238.0,55.5033,55.573,55.4934,55.573,16238.0
2024-01-19 14:00:00,55.81,55.83,55.77,55.83,21621.0,55.5631,55.583,55.5232,55.583,21621.0
2024-01-19 14:10:00,55.84,55.89,55.82,55.85,38681.0,55.5929,55.6427,55.573,55.6029,38681.0
2024-01-19 14:20:00,55.85,55.93,55.82,55.89,51617.0,55.6029,55.6825,55.573,55.6427,51617.0
2024-01-19 14:30:00,55.9,55.92,55.69,55.77,20117.0,55.6527,55.6726,55.4436,55.5232,20117.0
2024-01-19 14:40:00,55.78,55.79,55.67,55.77,23147.0,55.5332,55.5431,55.4237,55.5232,23147.0
2024-01-19 14:50:00,55.77,55.77,55.71,55.75,10198.0,55.5232,55.5232,55.4635,55.5033,10198.0
2024-01-19 15:00:00,55.74,55.75,55.64,55.66,24692.0,55.4934,55.5033,55.3938,55.4137,24692.0
2024-01-19 15:10:00,55.68,55.72,55.64,55.69,20857.0,55.4336,55.4735,55.3938,55.4436,20857.0
2024-01-19 15:20:00,55.71,55.72,55.64,55.69,22266.0,55.4635,55.4735,55.3938,55.4436,22266.0
2024-01-19 15:30:00,55.69,55.7,55.6,55.61,36613.0,55.4436,55.4535,55.354,55.3639,36613.0
2024-01-19 15:40:00,55.62,55.65,55.6,55.63,37427.0,55.3739,55.4038,55.354,55.3839,37427.0
2024-01-19 15:50:00,55.63,55.75,55.58,55.74,156655.0,55.3839,55.5033,55.3341,55.4934,156655.0
2024-01-22 09:30:00,55.81,55.87,55.75,55.86,33646.0,55.5631,55.6228,55.5033,55.6128,33646.0
2024-01-22 09:40:00,55.87,56.0,55.75,55.92,82341.0,55.6228,55.7522,55.5033,55.6726,82341.0
2024-01-22 09:50:00,55.93,56.01,55.88,56.0,23330.0,55.6825,55.7622,55.6327,55.7522,23330.0
2024-01-22 10:00:00,55.97,56.13,55.94,56.13,29212.0,55.7223,55.8816,55.6925,55.8816,29212.0
2024-01-22 10:10:00,56.14,56.16,56.02,56.03,24964.0,55.8916,55.9115,55.7721,55.7821,24964.0
2024-01-22 10:20:00,56.05,56.1,56.01,56.07,14083.0,55.802,55.8518,55.7622,55.8219,14083.0
2024-01-22 10:30:00,56.05,56.08,55.98,56.08,22664.0,55.802,55.8319,55.7323,55.8319,22664.0
2024-01-22 10:40:00,56.08,56.11,56.03,56.06,35279.0,55.8319,55.8617,55.7821,55.8119,35279.0
2024-01-22 10:50:00,56.05,56.08,55.99,56.05,19119.0,55.802,55.8319,55.7423,55.802,19119.0
2024-01-22 11:00:00,56.05,56.1,55.98,56.08,33299.0,55.802,55.8518,55.7323,55.8319,33299.0
2024-01-22 11:10:00,56.08,56.14,56.06,56.14,9748.0,55.8319,55.8916,55.8119,55.8916,9748.0
2024-01-22 11:20:00,56.15,56.26,56.14,56.22,35803.0,55.9016,56.0111,55.8916,55.9712,35803.0
2024-01-22 11:30:00,56.22,56.25,56.19,56.23,35141.0,55.9712,56.0011,55.9414,55.9812,35141.0
2024-01-22 11:40:00,56.22,56.47,56.2,56.47,122860.0,55.9712,56.2201,55.9513,56.2201,122860.0
2024-01-22 11:50:00,56.47,56.54,56.4,56.5,80939.0,56.2201,56.2898,56.1504,56.25,80939.0
2024-01-22 12:00:00,56.5,56.51,56.27,56.32,36274.0,56.25,56.26,56.021,56.0708,36274.0
2024-01-22 12:10:00,56.3,56.32,56.23,56.25,11051.0,56.0509,56.0708,55.9812,56.0011,11051.0
2024-01-22 12:20:00,56.25,56.25,56.21,56.22,7582.0,56.0011,56.0011,55.9613,55.9712,7582.0
2024-01-22 12:30:00,56.21,56.21,56.11,56.14,5625.0,55.9613,55.9613,55.8617,55.8916,5625.0
2024-01-22 12:40:00,56.13,56.16,56.09,56.09,5746.0,55.8816,55.9115,55.8418,55.8418,5746.0
2024-01-22 12:50:00,56.09,56.15,56.08,56.15,4736.0,55.8418,55.9016,55.8319,55.9016,4736.0
2024-01-22 13:00:00,56.14,56.17,56.11,56.12,14114.0,55.8916,55.9215,55.8617,55.8717,14114.0
2024-01-22 13:10:00,56.13,56.43,56.12,56.32,120111.0,55.8816,56.1803,55.8717,56.0708,120111.0
2024-01-22 13:20:00,56.28,56.28,56.12,56.13,13982.0,56.031,56.031,55.8717,55.8816,13982.0
2024-01-22 13:30:00,56.14,56.21,56.11,56.2,12023.0,55.8916,55.9613,55.8617,55.9513,12023.0
2024-01-22 13:40:00,56.2,56.2,56.11,56.14,15376.0,55.9513,55.9513,55.8617,55.8916,15376.0
2024-01-22 13:50:00,56.14,56.21,56.12,56.13,14540.0,55.8916,55.9613,55.8717,55.8816,14540.0
2024-01-22 14:00:00,56.14,56.16,56.1,56.14,15702.0,55.8916,55.9115,55.8518,55.8916,15702.0
2024-01-22 14:10:00,56.13,56.15,56.05,56.06,8618.0,55.8816,55.9016,55.802,55.8119,8618.0
2024-01-22 14:20:00,56.05,56.13,56.03,56.1,13771.0,55.802,55.8816,55.7821,55.8518,13771.0
2024-01-22 14:30:00,56.1,56.13,56.08,56.11,15823.0,55.8518,55.8816,55.8319,55.8617,15823.0
2024-01-22 14:40:00,56.1,56.11,56.05,56.06,12401.0,55.8518,55.8617,55.802,55.8119,12401.0
2024-01-22 14:50:00,56.05,56.12,56.05,56.12,15590.0,55.802,55.8717,55.802,55.8717,15590.0
2024-01-22 15:00:00,56.13,56.23,56.11,56.23,40788.0,55.8816,55.9812,55.8617,55.9812,40788.0
2024-01-22 15:10:00,56.22,56.26,56.14,56.24,22209.0,55.9712,56.0111,55.8916,55.9912,22209.0
2024-01-22 15:20:00,56.24,56.27,56.2,56.26,19275.0,55.9912,56.021,55.9513,56.0111,19275.0
2024-01-22 15:30:00,56.25,56.27,56.16,56.18,25565.0,56.0011,56.021,55.9115,55.9314,25565.0
2024-01-22 15:40:00,56.18,56.21,56.12,56.16,41350.0,55.9314,55.9613,55.8717,55.9115,41350.0
2024-01-22 15:50:00,56.15,56.18,56.06,56.07,157980.0,55.9016,55.9314,55.8119,55.8219,157980.0
2024-01-23 09:30:00,56.1,56.22,56.04,56.13,32038.0,55.8518,55.9712,55.792,55.8816,32038.0
2024-01-23 09:40:00,56.18,56.4,56.17,56.32,27797.0,55.9314,56.1504,55.9215,56.0708,27797.0
2024-01-23 09:50:00,56.33,56.43,56.3,56.3,29285.0,56.0808,56.1803,56.0509,56.0509,29285.0
2024-01-23 10:00:00,56.3,56.32,56.23,56.31,16807.0,56.0509,56.0708,55.9812,56.0608,16807.0
2024-01-23 10:10:00,56.31,56.42,56.31,56.33,14675.0,56.0608,56.1704,56.0608,56.0808,14675.0
2024-01-23 10:20:00,56.34,56.38,56.27,56.31,63206.0,56.0907,56.1305,56.021,56.0608,63206.0
2024-01-23 10:30:00,56.3,56.44,56.22,56.37,70778.0,56.0509,56.1903,55.9712,56.1206,70778.0
2024-01-23 10:40:00,56.4,56.41,56.31,56.36,23602.0,56.1504,56.1604,56.0608,56.1106,23602.0
2024-01-23 10:50:00,56.37,56.4,56.23,56.31,33259.0,56.1206,56.1504,55.9812,56.0608,33259.0
2024-01-23 11:00:00,56.32,56.35,56.29,56.29,21787.0,56.0708,56.1007,56.0409,56.0409,21787.0
2024-01-23 11:10:00,56.3,56.31,56.19,56.21,67304.0,56.0509,56.0608,55.9414,55.9613,67304.0
2024-01-23 11:20:00,56.21,56.21,56.04,56.07,31378.0,55.9613,55.9613,55.792,55.8219,31378.0
2024-01-23 11:30:00,56.06,56.1,55.98,56.09,26630.0,55.8119,55.8518,55.7323,55.8418,26630.0
2024-01-23 11:40:00,56.08,56.1,55.97,56.03,22064.0,55.8319,55.8518,55.7223,55.7821,22064.0
2024-01-23 11:50:00,56.04,56.15,56.03,56.09,36287.0,55.792,55.9016,55.7821,55.8418,36287.0
2024-01-23 12:00:00,56.1,56.12,56.01,56.04,22174.0,55.8518,55.8717,55.7622,55.792,22174.0
2024-01-23 12:10:00,56.04,56.06,55.99,56.05,19900.0,55.792,55.8119,55.7423,55.802,19900.0
2024-01-23 12:20:00,56.06,56.13,56.05,56.11,31856.0,55.8119,55.8816,55.802,55.8617,31856.0
2024-01-23 12:30:00,56.11,56.22,56.11,56.2,25564.0,55.8617,55.9712,55.8617,55.9513,25564.0
2024-01-23 12:40:00,56.21,56.24,56.2,56.23,24419.0,55.9613,55.9912,55.9513,55.9812,24419.0
2024-01-23 12:50:00,56.22,56.3,56.22,56.29,19612.0,55.9712,56.0509,55.9712,56.0409,19612.0
2024-01-23 13:00:00,56.29,56.3,56.25,56.27,18157.0,56.0409,56.0509,56.0011,56.021,18157.0
2024-01-23 13:10:00,56.27,56.36,56.27,56.34,29542.0,56.021,56.1106,56.021,56.0907,29542.0
2024-01-23 13:20:00,56.34,56.39,56.33,56.35,30336.0,56.0907,56.1405,56.0808,56.1007,30336.0
2024-01-23 13:30:00,56.35,56.4,56.32,56.4,43502.0,56.1007,56.1504,56.0708,56.1504,43502.0
2024-01-23 13:40:00,56.4,56.41,56.28,56.33,55228.0,56.1504,56.1604,56.031,56.0808,55228.0
2024-01-23 13:50:00,56.33,56.43,56.32,56.4,29874.0,56.0808,56.1803,56.0708,56.1504,29874.0
2024-01-23 14:00:00,56.4,56.47,56.39,56.46,72918.0,56.1504,56.2201,56.1405,56.2102,72918.0
2024-01-23 14:10:00,56.46,56.54,56.39,56.4,121569.0,56.2102,56.2898,56.1405,56.1504,121569.0
2024-01-23 14:20:00,56.4,56.43,56.34,56.37,44346.0,56.1504,56.1803,56.0907,56.1206,44346.0
2024-01-23 14:30:00,56.37,56.43,56.24,56.35,191700.0,56.1206,56.1803,55.9912,56.1007,191700.0
2024-01-23 14:40:00,56.35,56.4,56.3,56.4,96587.0,56.1007,56.1504,56.0509,56.1504,96587.0
2024-01-23 14:50:00,56.4,56.46,56.38,56.44,152742.0,56.1504,56.2102,56.1305,56.1903,152742.0
2024-01-23 15:00:00,56.44,56.67,56.44,56.64,122479.0,56.1903,56.4193,56.1903,56.3894,122479.0
2024-01-23 15:10:00,56.65,56.76,56.6,56.73,340123.0,56.3993,56.5089,56.3496,56.479,340123.0
2024-01-23 15:20:00,56.73,56.73,56.56,56.66,81660.0,56.479,56.479,56.3097,56.4093,81660.0
2024-01-23 15:30:00,56.66,56.72,56.64,56.68,111820.0,56.4093,56.469,56.3894,56.4292,111820.0
2024-01-23 15:40:00,56.68,56.68,56.52,56.52,98592.0,56.4292,56.4292,56.2699,56.2699,98592.0
2024-01-23 15:50:00,56.53,56.57,56.4,56.41,417030.0,56.2799,56.3197,56.1504,56.1604,417030.0
2024-01-24 09:30:00,56.68,56.94,56.62,56.64,104396.0,56.4292,56.6881,56.3695,56.3894,104396.0
2024-01-24 09:40:00,56.63,56.72,56.47,56.5,29081.0,56.3794,56.469,56.2201,56.25,29081.0
2024-01-24 09:50:00,56.47,56.6,56.41,56.51,15593.0,56.2201,56.3496,56.1604,56.26,15593.0
2024-01-24 10:00:00,56.53,56.53,56.36,56.4,21999.0,56.2799,56.2799,56.1106,56.1504,21999.0
2024-01-24 10:10:00,56.4,56.61,56.4,56.61,50753.0,56.1504,56.3595,56.1504,56.3595,50753.0
2024-01-24 10:20:00,56.61,56.68,56.56,56.64,18471.0,56.3595,56.4292,56.3097,56.3894,18471.0
2024-01-24 10:30:00,56.64,56.64,56.55,56.63,19442.0,56.3894,56.3894,56.2998,56.3794,19442.0
2024-01-24 10:40:00,56.63,56.8,56.6,56.71,24387.0,56.3794,56.5487,56.3496,56.4591,24387.0
2024-01-24 10:50:00,56.7,56.76,56.68,56.75,39617.0,56.4491,56.5089,56.4292,56.4989,39617.0
2024-01-24 11:00:00,56.77,56.88,56.72,56.73,25756.0,56.5188,56.6283,56.469,56.479,25756.0
2024-01-24 11:10:00,56.75,56.88,56.74,56.87,65125.0,56.4989,56.6283,56.4889,56.6184,65125.0
2024-01-24 11:20:00,56.87,57.01,56.83,56.92,45151.0,56.6184,56.7577,56.5785,56.6681,45151.0
2024-01-24 11:30:00,56.94,56.96,56.82,56.85,17097.0,56.6881,56.708,56.5686,56.5985,17097.0
2024-01-24 11:40:00,56.86,56.88,56.79,56.82,16636.0,56.6084,56.6283,56.5387,56.5686,16636.0
2024-01-24 11:50:00,56.83,56.91,56.82,56.87,20602.0,56.5785,56.6582,56.5686,56.6184,20602.0
2024-01-24 12:00:00,56.87,56.89,56.79,56.85,10317.0,56.6184,56.6383,56.5387,56.5985,10317.0
2024-01-24 12:10:00,56.84,56.84,56.75,56.82,27438.0,56.5885,56.5885,56.4989,56.5686,27438.0
2024-01-24 12:20:00,56.82,56.85,56.79,56.82,20620.0,56.5686,56.5985,56.5387,56.5686,20620.0
2024-01-24 12:30:00,56.83,56.95,56.82,56.95,30698.0,56.5785,56.698,56.5686,56.698,30698.0
2024-01-24 12:40:00,56.94,56.98,56.91,56.98,19904.0,56.6881,56.7279,56.6582,56.7279,19904.0
2024-01-24 12:50:00,56.98,57.01,56.95,57.01,21807.0,56.7279,56.7577,56.698,56.7577,21807.0
2024-01-24 13:00:00,57.01,57.01,56.93,57.0,27140.0,56.7577,56.7577,56.6781,56.7478,27140.0
2024-01-24 13:10:00,57.0,57.01,56.93,56.96,26106.0,56.7478,56.7577,56.6781,56.708,26106.0
2024-01-24 13:20:00,56.96,57.04,56.96,56.98,18563.0,56.708,56.7876,56.708,56.7279,18563.0
2024-01-24 13:30:00,56.98,56.99,56.87,56.87,29463.0,56.7279,56.7378,56.6184,56.6184,29463.0
2024-01-24 13:40:00,56.84,56.88,56.82,56.86,18000.0,56.5885,56.6283,56.5686,56.6084,18000.0
2024-01-24 13:50:00,56.85,56.91,56.84,56.89,18190.0,56.5985,56.6582,56.5885,56.6383,18190.0
2024-01-24 14:00:00,56.89,56.9,56.87,56.87,20111.0,56.6383,56.6482,56.6184,56.6184,20111.0
2024-01-24 14:10:00,56.87,56.9,56.78,56.79,38388.0,56.6184,56.6482,56.5288,56.5387,38388.0
2024-01-24 14:20:00,56.78,56.78,56.68,56.72,27277.0,56.5288,56.5288,56.4292,56.469,27277.0
2024-01-24 14:30:00,56.72,56.76,56.67,56.67,22357.0,56.469,56.5089,56.4193,56.4193,22357.0
2024-01-24 14:40:00,56.68,56.79,56.68,56.78,24889.0,56.4292,56.5387,56.4292,56.5288,24889.0
2024-01-24 14:50:00,56.78,56.8,56.73,56.76,27006.0,56.5288,56.5487,56.479,56.5089,27006.0
2024-01-24 15:00:00,56.75,56.75,56.55,56.55,38402.0,56.4989,56.4989,56.2998,56.2998,38402.0
2024-01-24 15:10:00,56.55,56.56,56.4,56.45,46389.0,56.2998,56.3097,56.1504,56.2002,46389.0
2024-01-24 15:20:00,56.44,56.5,56.41,56.49,42993.0,56.1903,56.25,56.1604,56.24,42993.0
2024-01-24 15:30:00,56.49,56.5,56.44,56.45,98199.0,56.24,56.25,56.1903,56.2002,98199.0
2024-01-24 15:40:00,56.46,56.51,56.39,56.4,74168.0,56.2102,56.26,56.1405,56.1504,74168.0
2024-01-24 15:50:00,56.41,56.42,56.3,56.35,247061.0,56.1604,56.1704,56.0509,56.1007,247061.0
2024-01-25 09:30:00,56.34,56.57,55.92,55.97,536283.0,56.0907,56.3197,55.6726,55.7223,536283.0
2024-01-25 09:40:00,55.99,56.12,55.06,55.89,406723.0,55.7423,55.8717,54.8164,55.6427,406723.0
2024-01-25 09:50:00,55.89,55.89,55.35,55.46,328917.0,55.6427,55.6427,55.1051,55.2146,328917.0
2024-01-25 10:00:00,55.47,55.78,55.06,55.37,343424.0,55.2246,55.5332,54.8164,55.125,343424.0
2024-01-25 10:10:00,55.37,55.5,55.25,55.3,76425.0,55.125,55.2544,55.0055,55.0553,76425.0
2024-01-25 10:20:00,55.33,55.94,55.29,55.91,151802.0,55.0852,55.6925,55.0454,55.6626,151802.0
2024-01-25 10:30:00,55.92,55.92,55.7,55.86,504857.0,55.6726,55.6726,55.4535,55.6128,504857.0
2024-01-25 10:40:00,55.85,55.89,55.41,55.41,156863.0,55.6029,55.6427,55.1648,55.1648,156863.0
2024-01-25 10:50:00,55.43,55.52,55.29,55.3,146363.0,55.1847,55.2743,55.0454,55.0553,146363.0
2024-01-25 11:00:00,55.3,55.42,55.19,55.25,109060.0,55.0553,55.1748,54.9458,55.0055,109060.0
2024-01-25 11:10:00,55.25,55.45,55.24,55.45,107711.0,55.0055,55.2046,54.9956,55.2046,107711.0
2024-01-25 11:20:00,55.45,55.64,55.44,55.62,51990.0,55.2046,55.3938,55.1947,55.3739,51990.0
2024-01-25 11:30:00,55.62,55.65,55.53,55.61,40980.0,55.3739,55.4038,55.2843,55.3639,40980.0
2024-01-25 11:40:00,55.62,55.65,55.56,55.59,126866.0,55.3739,55.4038,55.3142,55.344,126866.0
2024-01-25 11:50:00,55.59,55.8,55.59,55.74,70176.0,55.344,55.5531,55.344,55.4934,70176.0
2024-01-25 12:00:00,55.77,55.86,55.76,55.8,43317.0,55.5232,55.6128,55.5133,55.5531,43317.0
2024-01-25 12:10:00,55.81,55.89,55.78,55.83,41393.0,55.5631,55.6427,55.5332,55.583,41393.0
2024-01-25 12:20:00,55.81,55.88,55.8,55.83,65700.0,55.5631,55.6327,55.5531,55.583,65700.0
2024-01-25 12:30:00,55.83,55.84,55.72,55.79,41036.0,55.583,55.5929,55.4735,55.5431,41036.0
2024-01-25 12:40:00,55.79,55.84,55.76,55.79,65056.0,55.5431,55.5929,55.5133,55.5431,65056.0
2024-01-25 12:50:00,55.79,55.81,55.64,55.68,82517.0,55.5431,55.5631,55.3938,55.4336,82517.0
2024-01-25 13:00:00,55.68,55.7,55.57,55.58,105642.0,55.4336,55.4535,55.3241,55.3341,105642.0
2024-01-25 13:10:00,55.59,55.65,55.5,55.53,46124.0,55.344,55.4038,55.2544,55.2843,46124.0
2024-01-25 13:20:00,55.53,55.62,55.42,55.53,110719.0,55.2843,55.3739,55.1748,55.2843,110719.0
2024-01-25 13:30:00,55.54,55.64,55.53,55.57,101984.0,55.2943,55.3938,55.2843,55.3241,101984.0
2024-01-25 13:40:00,55.58,55.61,55.55,55.6,64819.0,55.3341,55.3639,55.3042,55.354,64819.0
2024-01-25 13:50:00,55.61,55.62,55.51,55.59,33760.0,55.3639,55.3739,55.2644,55.344,33760.0
2024-01-25 14:00:00,55.6,55.62,55.55,55.59,32181.0,55.354,55.3739,55.3042,55.344,32181.0
2024-01-25 14:10:00,55.6,55.63,55.5,55.58,76868.0,55.354,55.3839,55.2544,55.3341,76868.0
2024-01-25 14:20:00,55.58,55.6,55.35,55.37,144565.0,55.3341,55.354,55.1051,55.125,144565.0
2024-01-25 14:30:00,55.37,55.45,55.31,55.36,299799.0,55.125,55.2046,55.0653,55.115,299799.0
2024-01-25 14:40:00,55.36,55.44,55.28,55.39,518991.0,55.115,55.1947,55.0354,55.1449,518991.0
2024-01-25 14:50:00,55.39,55.4,55.28,55.3,102122.0,55.1449,55.1549,55.0354,55.0553,102122.0
2024-01-25 15:00:00,55.29,55.36,55.25,55.35,146803.0,55.0454,55.115,55.0055,55.1051,146803.0
2024-01-25 15:10:00,55.34,55.41,55.28,55.3,79116.0,55.0951,55.1648,55.0354,55.0553,79116.0
2024-01-25 15:20:00,55.31,55.37,55.18,55.2,312815.0,55.0653,55.125,54.9358,54.9558,312815.0
2024-01-25 15:30:00,55.2,55.37,55.19,55.24,424238.0,54.9558,55.125,54.9458,54.9956,424238.0
2024-01-25 15:40:00,55.23,55.3,55.12,55.14,221571.0,54.9856,55.0553,54.8761,54.896,221571.0
2024-01-25 15:50:00,55.14,55.29,55.14,55.27,578649.0,54.896,55.0454,54.896,55.0254,578649.0
2024-01-26 09:30:00,55.48,55.51,55.0,55.37,132902.0,55.2345,55.2644,54.7566,55.125,132902.0
2024-01-26 09:40:00,55.37,55.48,55.29,55.36,109608.0,55.125,55.2345,55.0454,55.115,109608.0
2024-01-26 09:50:00,55.36,55.47,55.33,55.45,47376.0,55.115,55.2246,55.0852,55.2046,47376.0
2024-01-26 10:00:00,55.46,55.54,55.35,55.4,160583.0,55.2146,55.2943,55.1051,55.1549,160583.0
2024-01-26 10:10:00,55.4,55.42,55.33,55.38,120902.0,55.1549,55.1748,55.0852,55.135,120902.0
2024-01-26 10:20:00,55.38,55.56,55.35,55.48,68617.0,55.135,55.3142,55.1051,55.2345,68617.0
2024-01-26 10:30:00,55.48,55.56,55.44,55.52,38151.0,55.2345,55.3142,55.1947,55.2743,38151.0
2024-01-26 10:40:00,55.52,55.61,55.48,55.52,41429.0,55.2743,55.3639,55.2345,55.2743,41429.0
2024-01-26 10:50:00,55.52,55.57,55.47,55.48,71763.0,55.2743,55.3241,55.2246,55.2345,71763.0
2024-01-26 11:00:00,55.48,55.51,55.4,55.42,44706.0,55.2345,55.2644,55.1549,55.1748,44706.0
2024-01-26 11:10:00,55.43,55.5,55.41,55.43,54243.0,55.1847,55.2544,55.1648,55.1847,54243.0
2024-01-26 11:20:00,55.41,55.48,55.41,55.48,29569.0,55.1648,55.2345,55.1648,55.2345,29569.0
2024-01-26 11:30:00,55.47,55.5,55.38,55.41,54978.0,55.2246,55.2544,55.135,55.1648,54978.0
2024-01-26 11:40:00,55.41,55.47,55.39,55.41,137141.0,55.1648,55.2246,55.1449,55.1648,137141.0
2024-01-26 11:50:00,55.41,55.54,55.41,55.47,38034.0,55.1648,55.2943,55.1648,55.2246,38034.0
2024-01-26 12:00:00,55.46,55.46,55.38,55.38,61866.0,55.2146,55.2146,55.135,55.135,61866.0
2024-01-26 12:10:00,55.39,55.42,55.38,55.4,30295.0,55.1449,55.1748,55.135,55.1549,30295.0
2024-01-26 12:20:00,55.41,55.43,55.28,55.28,31110.0,55.1648,55.1847,55.0354,55.0354,31110.0
2024-01-26 12:30:00,55.28,55.28,55.15,55.21,98142.0,55.0354,55.0354,54.906,54.9657,98142.0
2024-01-26 12:40:00,55.21,55.23,55.16,55.18,35087.0,54.9657,54.9856,54.9159,54.9358,35087.0
2024-01-26 12:50:00,55.18,55.24,55.17,55.23,76499.0,54.9358,54.9956,54.9259,54.9856,76499.0
2024-01-26 13:00:00,55.23,55.3,55.21,55.28,22959.0,54.9856,55.0553,54.9657,55.0354,22959.0
2024-01-26 13:10:00,55.27,55.29,55.24,55.26,20658.0,55.0254,55.0454,54.9956,55.0155,20658.0
2024-01-26 13:20:00,55.26,55.3,55.24,55.26,26610.0,55.0155,55.0553,54.9956,55.0155,26610.0
2024-01-26 13:30:00,55.26,55.29,55.22,55.28,26695.0,55.0155,55.0454,54.9757,55.0354,26695.0
2024-01-26 13:40:00,55.28,55.34,55.24,55.26,222090.0,55.0354,55.0951,54.9956,55.0155,222090.0
2024-01-26 13:50:00,55.26,55.33,55.24,55.33,41252.0,55.0155,55.0852,54.9956,55.0852,41252.0
2024-01-26 14:00:00,55.33,55.38,55.33,55.37,77258.0,55.0852,55.135,55.0852,55.125,77258.0
2024-01-26 14:10:00,55.37,55.45,55.31,55.44,120943.0,55.125,55.2046,55.0653,55.1947,120943.0
2024-01-26 14:20:00,55.44,55.45,55.35,55.39,36487.0,55.1947,55.2046,55.1051,55.1449,36487.0
2024-01-26 14:30:00,55.39,55.4,55.31,55.35,26202.0,55.1449,55.1549,55.0653,55.1051,26202.0
2024-01-26 14:40:00,55.35,55.42,55.33,55.41,98964.0,55.1051,55.1748,55.0852,55.1648,98964.0
2024-01-26 14:50:00,55.41,55.44,55.37,55.41,49762.0,55.1648,55.1947,55.125,55.1648,49762.0
2024-01-26 15:00:00,55.41,55.42,55.32,55.36,39137.0,55.1648,55.1748,55.0752,55.115,39137.0
2024-01-26 15:10:00,55.36,55.4,55.31,55.4,247937.0,55.115,55.1549,55.0653,55.1549,247937.0
2024-01-26 15:20:00,55.39,55.41,55.34,55.4,62845.0,55.1449,55.1648,55.0951,55.1549,62845.0
2024-01-26 15:30:00,55.41,55.43,55.38,55.41,65800.0,55.1648,55.1847,55.135,55.1648,65800.0
2024-01-26 15:40:00,55.41,55.49,55.39,55.48,91913.0,55.1648,55.2445,55.1449,55.2345,91913.0
2024-01-26 15:50:00,55.48,55.48,55.37,55.44,403704.0,55.2345,55.2345,55.125,55.1947,403704.0
2024-01-29 09:30:00,55.41,55.61,55.41,55.47,31368.0,55.1648,55.3639,55.1648,55.2246,31368.0
2024-01-29 09:40:00,55.49,55.63,55.39,55.56,25486.0,55.2445,55.3839,55.1449,55.3142,25486.0
2024-01-29 09:50:00,55.56,55.59,55.41,55.46,62209.0,55.3142,55.344,55.1648,55.2146,62209.0
2024-01-29 10:00:00,55.47,55.55,55.38,55.51,69648.0,55.2246,55.3042,55.135,55.2644,69648.0
2024-01-29 10:10:00,55.51,55.55,55.47,55.52,19170.0,55.2644,55.3042,55.2246,55.2743,19170.0
2024-01-29 10:20:00,55.53,55.56,55.41,55.46,41629.0,55.2843,55.3142,55.1648,55.2146,41629.0
2024-01-29 10:30:00,55.45,55.49,55.43,55.44,16928.0,55.2046,55.2445,55.1847,55.1947,16928.0
2024-01-29 10:40:00,55.44,55.46,55.36,55.41,16200.0,55.1947,55.2146,55.115,55.1648,16200.0
2024-01-29 10:50:00,55.42,55.44,55.37,55.44,100301.0,55.1748,55.1947,55.125,55.1947,100301.0
2024-01-29 11:00:00,55.44,55.44,55.35,55.38,27861.0,55.1947,55.1947,55.1051,55.135,27861.0
2024-01-29 11:10:00,55.38,55.44,55.37,55.41,22645.0,55.135,55.1947,55.125,55.1648,22645.0
2024-01-29 11:20:00,55.41,55.47,55.4,55.44,238475.0,55.1648,55.2246,55.1549,55.1947,238475.0
2024-01-29 11:30:00,55.45,55.49,55.4,55.42,33306.0,55.2046,55.2445,55.1549,55.1748,33306.0
2024-01-29 11:40:00,55.41,55.45,55.37,55.38,16340.0,55.1648,55.2046,55.125,55.135,16340.0
2024-01-29 11:50:00,55.38,55.4,55.35,55.37,24414.0,55.135,55.1549,55.1051,55.125,24414.0
2024-01-29 12:00:00,55.36,55.41,55.34,55.4,62895.0,55.115,55.1648,55.0951,55.1549,62895.0
2024-01-29 12:10:00,55.4,55.49,55.4,55.44,30827.0,55.1549,55.2445,55.1549,55.1947,30827.0
2024-01-29 12:20:00,55.43,55.49,55.39,55.47,41023.0,55.1847,55.2445,55.1449,55.2246,41023.0
2024-01-29 12:30:00,55.47,55.48,55.4,55.41,75208.0,55.2246,55.2345,55.1549,55.1648,75208.0
2024-01-29 12:40:00,55.4,55.4,55.32,55.39,26065.0,55.1549,55.1549,55.0752,55.1449,26065.0
2024-01-29 12:50:00,55.39,55.42,55.38,55.41,16597.0,55.1449,55.1748,55.135,55.1648,16597.0
2024-01-29 13:00:00,55.41,55.45,55.38,55.41,12797.0,55.1648,55.2046,55.135,55.1648,12797.0
2024-01-29 13:10:00,55.4,55.42,55.38,55.4,26034.0,55.1549,55.1748,55.135,55.1549,26034.0
2024-01-29 13:20:00,55.4,55.49,55.4,55.48,13565.0,55.1549,55.2445,55.1549,55.2345,13565.0
2024-01-29 13:30:00,55.49,55.53,55.48,55.49,33828.0,55.2445,55.2843,55.2345,55.2445,33828.0
2024-01-29 13:40:00,55.49,55.51,55.41,55.43,61736.0,55.2445,55.2644,55.1648,55.1847,61736.0
2024-01-29 13:50:00,55.41,55.41,55.38,55.4,21541.0,55.1648,55.1648,55.135,55.1549,21541.0
2024-01-29 14:00:00,55.4,55.45,55.39,55.43,24632.0,55.1549,55.2046,55.1449,55.1847,24632.0
2024-01-29 14:10:00,55.43,55.47,55.42,55.46,47026.0,55.1847,55.2246,55.1748,55.2146,47026.0
2024-01-29 14:20:00,55.46,55.52,55.44,55.52,43819.0,55.2146,55.2743,55.1947,55.2743,43819.0
2024-01-29 14:30:00,55.53,55.54,55.49,55.51,20312.0,55.2843,55.2943,55.2445,55.2644,20312.0
2024-01-29 14:40:00,55.51,55.52,55.47,55.47,24725.0,55.2644,55.2743,55.2246,55.2246,24725.0
2024-01-29 14:50:00,55.48,55.5,55.45,55.49,23027.0,55.2345,55.2544,55.2046,55.2445,23027.0
2024-01-29 15:00:00,55.5,55.6,55.48,55.52,42611.0,55.2544,55.354,55.2345,55.2743,42611.0
2024-01-29 15:10:00,55.51,55.56,55.49,55.55,36267.0,55.2644,55.3142,55.2445,55.3042,36267.0
2024-01-29 15:20:00,55.56,55.6,55.53,55.54,44463.0,55.3142,55.354,55.2843,55.2943,44463.0
2024-01-29 15:30:00,55.53,55.6,55.5,55.53,49659.0,55.2843,55.354,55.2544,55.2843,49659.0
2024-01-29 15:40:00,55.53,55.56,55.48,55.54,55663.0,55.2843,55.3142,55.2345,55.2943,55663.0
2024-01-29 15:50:00,55.53,55.79,55.52,55.78,407875.0,55.2843,55.5431,55.2743,55.5332,407875.0
2024-01-30 09:30:00,55.75,55.97,55.66,55.87,26238.0,55.5033,55.7223,55.4137,55.6228,26238.0
2024-01-30 09:40:00,55.87,55.98,55.8,55.93,28762.0,55.6228,55.7323,55.5531,55.6825,28762.0
2024-01-30 09:50:00,55.95,56.07,55.92,56.01,39343.0,55.7024,55.8219,55.6726,55.7622,39343.0
2024-01-30 10:00:00,55.99,55.99,55.71,55.81,111168.0,55.7423,55.7423,55.4635,55.5631,111168.0
2024-01-30 10:10:00,55.81,55.85,55.73,55.84,174457.0,55.5631,55.6029,55.4834,55.5929,174457.0
2024-01-30 10:20:00,55.83,55.88,55.76,55.8,13577.0,55.583,55.6327,55.5133,55.5531,13577.0
2024-01-30 10:30:00,55.78,55.8,55.72,55.79,111880.0,55.5332,55.5531,55.4735,55.5431,111880.0
2024-01-30 10:40:00,55.79,55.85,55.78,55.84,12354.0,55.5431,55.6029,55.5332,55.5929,12354.0
2024-01-30 10:50:00,55.84,55.84,55.73,55.77,21452.0,55.5929,55.5929,55.4834,55.5232,21452.0
2024-01-30 11:00:00,55.75,55.82,55.74,55.82,11094.0,55.5033,55.573,55.4934,55.573,11094.0
2024-01-30 11:10:00,55.83,55.99,55.82,55.98,24143.0,55.583,55.7423,55.573,55.7323,24143.0
2024-01-30 11:20:00,55.98,56.1,55.97,56.07,23300.0,55.7323,55.8518,55.7223,55.8219,23300.0
2024-01-30 11:30:00,56.06,56.06,56.0,56.02,35037.0,55.8119,55.8119,55.7522,55.7721,35037.0
2024-01-30 11:40:00,56.02,56.02,55.92,55.94,16227.0,55.7721,55.7721,55.6726,55.6925,16227.0
2024-01-30 11:50:00,55.93,56.01,55.91,56.0,31547.0,55.6825,55.7622,55.6626,55.7522,31547.0
2024-01-30 12:00:00,56.0,56.08,56.0,56.08,17553.0,55.7522,55.8319,55.7522,55.8319,17553.0
2024-01-30 12:10:00,56.08,56.13,56.06,56.11,19117.0,55.8319,55.8816,55.8119,55.8617,19117.0
2024-01-30 12:20:00,56.11,56.15,56.05,56.07,37316.0,55.8617,55.9016,55.802,55.8219,37316.0
2024-01-30 12:30:00,56.06,56.08,55.97,55.97,29294.0,55.8119,55.8319,55.7223,55.7223,29294.0
2024-01-30 12:40:00,55.97,55.99,55.92,55.94,30011.0,55.7223,55.7423,55.6726,55.6925,30011.0
2024-01-30 12:50:00,55.93,55.94,55.9,55.94,10860.0,55.6825,55.6925,55.6527,55.6925,10860.0
2024-01-30 13:00:00,55.94,55.97,55.9,55.96,24682.0,55.6925,55.7223,55.6527,55.7124,24682.0
2024-01-30 13:10:00,55.96,56.04,55.95,56.04,18489.0,55.7124,55.792,55.7024,55.792,18489.0
2024-01-30 13:20:00,56.04,56.09,56.02,56.08,11667.0,55.792,55.8418,55.7721,55.8319,11667.0
2024-01-30 13:30:00,56.08,56.13,56.05,56.11,14119.0,55.8319,55.8816,55.802,55.8617,14119.0
2024-01-30 13:40:00,56.11,56.13,56.07,56.08,15024.0,55.8617,55.8816,55.8219,55.8319,15024.0
2024-01-30 13:50:00,56.08,56.13,56.06,56.1,31439.0,55.8319,55.8816,55.8119,55.8518,31439.0
2024-01-30 14:00:00,56.1,56.11,56.0,56.05,19356.0,55.8518,55.8617,55.7522,55.802,19356.0
2024-01-30 14:10:00,56.05,56.07,56.02,56.06,29114.0,55.802,55.8219,55.7721,55.8119,29114.0
2024-01-30 14:20:00,56.05,56.08,55.93,55.96,44591.0,55.802,55.8319,55.6825,55.7124,44591.0
2024-01-30 14:30:00,55.96,56.0,55.9,55.91,28849.0,55.7124,55.7522,55.6527,55.6626,28849.0
2024-01-30 14:40:00,55.91,55.96,55.9,55.95,46484.0,55.6626,55.7124,55.6527,55.7024,46484.0
2024-01-30 14:50:00,55.95,55.98,55.92,55.94,44988.0,55.7024,55.7323,55.6726,55.6925,44988.0
2024-01-30 15:00:00,55.94,55.97,55.91,55.96,81778.0,55.6925,55.7223,55.6626,55.7124,81778.0
2024-01-30 15:10:00,55.96,56.02,55.95,55.98,38163.0,55.7124,55.7721,55.7024,55.7323,38163.0
2024-01-30 15:20:00,55.98,56.07,55.94,56.07,56773.0,55.7323,55.8219,55.6925,55.8219,56773.0
2024-01-30 15:30:00,56.08,56.17,56.07,56.16,45074.0,55.8319,55.9215,55.8219,55.9115,45074.0
2024-01-30 15:40:00,56.16,56.17,56.04,56.07,75145.0,55.9115,55.9215,55.792,55.8219,75145.0
2024-01-30 15:50:00,56.06,56.1,55.92,55.97,295332.0,55.8119,55.8518,55.6726,55.7223,295332.0
2024-01-31 09:30:00,56.11,56.12,55.89,56.1,53494.0,55.8617,55.8717,55.6427,55.8518,53494.0
2024-01-31 09:40:00,56.13,56.24,56.11,56.21,18424.0,55.8816,55.9912,55.8617,55.9613,18424.0
2024-01-31 09:50:00,56.21,56.39,56.2,56.36,37778.0,55.9613,56.1405,55.9513,56.1106,37778.0
2024-01-31 10:00:00,56.36,56.66,56.33,56.52,89786.0,56.1106,56.4093,56.0808,56.2699,89786.0
2024-01-31 10:10:00,56.51,56.57,56.45,56.49,70573.0,56.26,56.3197,56.2002,56.24,70573.0
2024-01-31 10:20:00,56.5,56.59,56.42,56.49,60866.0,56.25,56.3396,56.1704,56.24,60866.0
2024-01-31 10:30:00,56.5,56.55,56.29,56.34,42654.0,56.25,56.2998,56.0409,56.0907,42654.0
2024-01-31 10:40:00,56.35,56.41,56.33,56.35,49791.0,56.1007,56.1604,56.0808,56.1007,49791.0
2024-01-31 10:50:00,56.36,56.49,56.34,56.47,94073.0,56.1106,56.24,56.0907,56.2201,94073.0
2024-01-31 11:00:00,56.47,56.58,56.43,56.57,22903.0,56.2201,56.3296,56.1803,56.3197,22903.0
2024-01-31 11:10:00,56.57,56.81,56.54,56.68,63603.0,56.3197,56.5586,56.2898,56.4292,63603.0
2024-01-31 11:20:00,56.68,56.74,56.65,56.71,38376.0,56.4292,56.4889,56.3993,56.4591,38376.0
2024-01-31 11:30:00,56.72,56.76,56.68,56.7,78359.0,56.469,56.5089,56.4292,56.4491,78359.0
2024-01-31 11:40:00,56.7,56.7,56.49,56.56,65222.0,56.4491,56.4491,56.24,56.3097,65222.0
2024-01-31 11:50:00,56.55,56.72,56.55,56.72,44033.0,56.2998,56.469,56.2998,56.469,44033.0
2024-01-31 12:00:00,56.72,56.75,56.64,56.75,51603.0,56.469,56.4989,56.3894,56.4989,51603.0
2024-01-31 12:10:00,56.76,56.79,56.61,56.63,21333.0,56.5089,56.5387,56.3595,56.3794,21333.0
2024-01-31 12:20:00,56.61,56.8,56.61,56.8,20535.0,56.3595,56.5487,56.3595,56.5487,20535.0
2024-01-31 12:30:00,56.79,56.79,56.62,56.64,19124.0,56.5387,56.5387,56.3695,56.3894,19124.0
2024-01-31 12:40:00,56.64,56.75,56.63,56.73,24572.0,56.3894,56.4989,56.3794,56.479,24572.0
2024-01-31 12:50:00,56.73,56.84,56.73,56.84,34712.0,56.479,56.5885,56.479,56.5885,34712.0
2024-01-31 13:00:00,56.85,56.86,56.76,56.86,26858.0,56.5985,56.6084,56.5089,56.6084,26858.0
2024-01-31 13:10:00,56.87,56.89,56.75,56.76,63157.0,56.6184,56.6383,56.4989,56.5089,63157.0
2024-01-31 13:20:00,56.76,56.81,56.73,56.76,27151.0,56.5089,56.5586,56.479,56.5089,27151.0
2024-01-31 13:30:00,56.77,56.77,56.66,56.67,14652.0,56.5188,56.5188,56.4093,56.4193,14652.0
2024-01-31 13:40:00,56.65,56.78,56.64,56.78,23496.0,56.3993,56.5288,56.3894,56.5288,23496.0
2024-01-31 13:50:00,56.79,56.82,56.73,56.75,34751.0,56.5387,56.5686,56.479,56.4989,34751.0
2024-01-31 14:00:00,56.76,56.82,56.6,56.6,40539.0,56.5089,56.5686,56.3496,56.3496,40539.0
2024-01-31 14:10:00,56.61,56.67,56.58,56.58,28379.0,56.3595,56.4193,56.3296,56.3296,28379.0
2024-01-31 14:20:00,56.57,56.64,56.56,56.63,24562.0,56.3197,56.3894,56.3097,56.3794,24562.0
2024-01-31 14:30:00,56.62,56.79,56.57,56.76,34760.0,56.3695,56.5387,56.3197,56.5089,34760.0
2024-01-31 14:40:00,56.77,56.84,56.68,56.68,26151.0,56.5188,56.5885,56.4292,56.4292,26151.0
2024-01-31 14:50:00,56.67,56.67,56.56,56.58,50830.0,56.4193,56.4193,56.3097,56.3296,50830.0
2024-01-31 15:00:00,56.59,56.59,56.29,56.44,86805.0,56.3396,56.3396,56.0409,56.1903,86805.0
2024-01-31 15:10:00,56.45,56.54,56.41,56.47,97791.0,56.2002,56.2898,56.1604,56.2201,97791.0
2024-01-31 15:20:00,56.49,56.59,56.48,56.57,87170.0,56.24,56.3396,56.2301,56.3197,87170.0
2024-01-31 15:30:00,56.56,56.58,56.43,56.5,92957.0,56.3097,56.3296,56.1803,56.25,92957.0
2024-01-31 15:40:00,56.5,56.51,56.4,56.48,170409.0,56.25,56.26,56.1504,56.2301,170409.0
2024-01-31 15:50:00,56.46,56.47,56.25,56.25,341079.0,56.2102,56.2201,56.0011,56.0011,341079.0
2024-02-01 09:30:00,56.6,56.84,56.5,56.56,85827.0,56.3496,56.5885,56.25,56.3097,85827.0
2024-02-01 09:40:00,56.59,56.71,56.57,56.62,65315.0,56.3396,56.4591,56.3197,56.3695,65315.0
2024-02-01 09:50:00,56.64,56.65,56.49,56.56,60937.0,56.3894,56.3993,56.24,56.3097,60937.0
2024-02-01 10:00:00,56.56,56.58,56.29,56.58,40958.0,56.3097,56.3296,56.0409,56.3296,40958.0
2024-02-01 10:10:00,56.58,56.58,56.49,56.51,33449.0,56.3296,56.3296,56.24,56.26,33449.0
2024-02-01 10:20:00,56.47,56.62,56.36,56.61,41614.0,56.2201,56.3695,56.1106,56.3595,41614.0
2024-02-01 10:30:00,56.59,56.66,56.52,56.63,20273.0,56.3396,56.4093,56.2699,56.3794,20273.0
2024-02-01 10:40:00,56.63,56.68,56.59,56.59,27231.0,56.3794,56.4292,56.3396,56.3396,27231.0
2024-02-01 10:50:00,56.58,56.6,56.46,56.46,22586.0,56.3296,56.3496,56.2102,56.2102,22586.0
2024-02-01 11:00:00,56.46,56.57,56.45,56.56,33865.0,56.2102,56.3197,56.2002,56.3097,33865.0
2024-02-01 11:10:00,56.57,56.57,56.45,56.52,22406.0,56.3197,56.3197,56.2002,56.2699,22406.0
2024-02-01 11:20:00,56.51,56.58,56.49,56.55,27103.0,56.26,56.3296,56.24,56.2998,27103.0
2024-02-01 11:30:00,56.57,56.66,56.56,56.63,33695.0,56.3197,56.4093,56.3097,56.3794,33695.0
2024-02-01 11:40:00,56.63,56.65,56.55,56.58,29228.0,56.3794,56.3993,56.2998,56.3296,29228.0
2024-02-01 11:50:00,56.59,56.68,56.58,56.68,22969.0,56.3396,56.4292,56.3296,56.4292,22969.0
2024-02-01 12:00:00,56.68,56.92,56.67,56.9,24213.0,56.4292,56.6681,56.4193,56.6482,24213.0
2024-02-01 12:10:00,56.9,56.94,56.81,56.89,31186.0,56.6482,56.6881,56.5586,56.6383,31186.0
2024-02-01 12:20:00,56.9,56.96,56.89,56.96,12144.0,56.6482,56.708,56.6383,56.708,12144.0
2024-02-01 12:30:00,56.96,57.03,56.96,56.99,44135.0,56.708,56.7777,56.708,56.7378,44135.0
2024-02-01 12:40:00,57.02,57.14,57.02,57.13,26825.0,56.7677,56.8872,56.7677,56.8772,26825.0
2024-02-01 12:50:00,57.15,57.22,57.07,57.09,17750.0,56.8971,56.9668,56.8175,56.8374,17750.0
2024-02-01 13:00:00,57.09,57.1,56.97,57.0,14742.0,56.8374,56.8473,56.7179,56.7478,14742.0
2024-02-01 13:10:00,56.98,57.15,56.98,57.15,32199.0,56.7279,56.8971,56.7279,56.8971,32199.0
2024-02-01 13:20:00,57.17,57.17,57.05,57.13,11518.0,56.917,56.917,56.7976,56.8772,11518.0
2024-02-01 13:30:00,57.13,57.16,57.02,57.06,14474.0,56.8772,56.9071,56.7677,56.8075,14474.0
2024-02-01 13:40:00,57.05,57.17,57.05,57.14,12340.0,56.7976,56.917,56.7976,56.8872,12340.0
2024-02-01 13:50:00,57.15,57.19,57.13,57.15,16668.0,56.8971,56.9369,56.8772,56.8971,16668.0
2024-02-01 14:00:00,57.17,57.23,57.16,57.22,14196.0,56.917,56.9768,56.9071,56.9668,14196.0
2024-02-01 14:10:00,57.23,57.25,57.19,57.24,17524.0,56.9768,56.9967,56.9369,56.9867,17524.0
2024-02-01 14:20:00,57.25,57.26,57.2,57.25,20279.0,56.9967,57.0066,56.9469,56.9967,20279.0
2024-02-01 14:30:00,57.25,57.29,57.2,57.29,13394.0,56.9967,57.0365,56.9469,57.0365,13394.0
2024-02-01 14:40:00,57.31,57.38,57.29,57.36,28937.0,57.0564,57.1261,57.0365,57.1062,28937.0
2024-02-01 14:50:00,57.36,57.37,57.29,57.35,24409.0,57.1062,57.1162,57.0365,57.0962,24409.0
2024-02-01 15:00:00,57.35,57.38,57.26,57.29,33602.0,57.0962,57.1261,57.0066,57.0365,33602.0
2024-02-01 15:10:00,57.29,57.3,57.24,57.3,71838.0,57.0365,57.0465,56.9867,57.0465,71838.0
2024-02-01 15:20:00,57.29,57.29,57.16,57.21,26943.0,57.0365,57.0365,56.9071,56.9569,26943.0
2024-02-01 15:30:00,57.21,57.3,57.2,57.3,40749.0,56.9569,57.0465,56.9469,57.0465,40749.0
2024-02-01 15:40:00,57.3,57.3,57.22,57.22,74141.0,57.0465,57.0465,56.9668,56.9668,74141.0
2024-02-01 15:50:00,57.27,57.42,57.21,57.4,237135.0,57.0166,57.1659,56.9569,57.146,237135.0
2024-02-02 09:30:00,57.44,57.62,57.34,57.5,85200.0,57.1858,57.365,57.0863,57.2456,85200.0
2024-02-02 09:40:00,57.51,57.63,57.44,57.48,63220.0,57.2555,57.375,57.1858,57.2257,63220.0
2024-02-02 09:50:00,57.45,57.53,57.41,57.44,58490.0,57.1958,57.2754,57.156,57.1858,58490.0
2024-02-02 10:00:00,57.44,57.45,57.11,57.19,167660.0,57.1858,57.1958,56.8573,56.9369,167660.0
2024-02-02 10:10:00,57.19,57.19,57.0,57.12,62084.0,56.9369,56.9369,56.7478,56.8673,62084.0
2024-02-02 10:20:00,57.11,57.24,57.09,57.21,36683.0,56.8573,56.9867,56.8374,56.9569,36683.0
2024-02-02 10:30:00,57.19,57.2,57.08,57.09,18391.0,56.9369,56.9469,56.8274,56.8374,18391.0
2024-02-02 10:40:00,57.1,57.25,57.04,57.17,18490.0,56.8473,56.9967,56.7876,56.917,18490.0
2024-02-02 10:50:00,57.17,57.25,57.16,57.21,22737.0,56.917,56.9967,56.9071,56.9569,22737.0
2024-02-02 11:00:00,57.22,57.29,57.22,57.23,20006.0,56.9668,57.0365,56.9668,56.9768,20006.0
2024-02-02 11:10:00,57.22,57.31,57.19,57.3,29222.0,56.9668,57.0564,56.9369,57.0465,29222.0
2024-02-02 11:20:00,57.3,57.4,57.24,57.38,71697.0,57.0465,57.146,56.9867,57.1261,71697.0
2024-02-02 11:30:00,57.4,57.45,57.37,57.44,13079.0,57.146,57.1958,57.1162,57.1858,13079.0
2024-02-02 11:40:00,57.44,57.48,57.44,57.47,18690.0,57.1858,57.2257,57.1858,57.2157,18690.0
2024-02-02 11:50:00,57.47,57.5,57.35,57.38,22278.0,57.2157,57.2456,57.0962,57.1261,22278.0
2024-02-02 12:00:00,57.42,57.43,57.35,57.38,7443.0,57.1659,57.1759,57.0962,57.1261,7443.0
2024-02-02 12:10:00,57.35,57.46,57.33,57.42,18627.0,57.0962,57.2058,57.0763,57.1659,18627.0
2024-02-02 12:20:00,57.41,57.42,57.34,57.41,13736.0,57.156,57.1659,57.0863,57.156,13736.0
2024-02-02 12:30:00,57.42,57.51,57.42,57.49,26747.0,57.1659,57.2555,57.1659,57.2356,26747.0
2024-02-02 12:40:00,57.5,57.5,57.31,57.39,58834.0,57.2456,57.2456,57.0564,57.1361,58834.0
2024-02-02 12:50:00,57.39,57.47,57.36,57.47,25318.0,57.1361,57.2157,57.1062,57.2157,25318.0
2024-02-02 13:00:00,57.47,57.53,57.44,57.46,74071.0,57.2157,57.2754,57.1858,57.2058,74071.0
2024-02-02 13:10:00,57.47,57.49,57.41,57.48,112404.0,57.2157,57.2356,57.156,57.2257,112404.0
2024-02-02 13:20:00,57.48,57.52,57.26,57.42,323298.0,57.2257,57.2655,57.0066,57.1659,323298.0
2024-02-02 13:30:00,57.42,57.43,57.26,57.4,185474.0,57.1659,57.1759,57.0066,57.146,185474.0
2024-02-02 13:40:00,57.4,57.44,57.38,57.41,37985.0,57.146,57.1858,57.1261,57.156,37985.0
2024-02-02 13:50:00,57.41,57.52,57.28,57.46,172242.0,57.156,57.2655,57.0266,57.2058,172242.0
2024-02-02 14:00:00,57.47,57.6,57.46,57.57,17419.0,57.2157,57.3451,57.2058,57.3153,17419.0
2024-02-02 14:10:00,57.57,57.72,57.57,57.67,23151.0,57.3153,57.4646,57.3153,57.4148,23151.0
2024-02-02 14:20:00,57.68,57.73,57.67,57.7,27409.0,57.4248,57.4746,57.4148,57.4447,27409.0
2024-02-02 14:30:00,57.71,57.78,57.69,57.75,21132.0,57.4546,57.5243,57.4347,57.4945,21132.0
2024-02-02 14:40:00,57.75,57.81,57.75,57.8,13874.0,57.4945,57.5542,57.4945,57.5443,13874.0
2024-02-02 14:50:00,57.78,57.82,57.73,57.82,20742.0,57.5243,57.5642,57.4746,57.5642,20742.0
2024-02-02 15:00:00,57.82,57.82,57.75,57.8,15179.0,57.5642,57.5642,57.4945,57.5443,15179.0
2024-02-02 15:10:00,57.79,57.84,57.78,57.84,24496.0,57.5343,57.5841,57.5243,57.5841,24496.0
2024-02-02 15:20:00,57.84,57.87,57.77,57.86,26521.0,57.5841,57.6139,57.5144,57.604,26521.0
2024-02-02 15:30:00,57.87,57.93,57.77,57.81,44277.0,57.6139,57.6737,57.5144,57.5542,44277.0
2024-02-02 15:40:00,57.81,57.82,57.71,57.77,75947.0,57.5542,57.5642,57.4546,57.5144,75947.0
2024-02-02 15:50:00,57.76,57.94,57.71,57.72,292209.0,57.5044,57.6836,57.4546,57.4646,292209.0
2024-02-05 09:30:00,57.25,57.58,57.15,57.48,62462.0,56.9967,57.3252,56.8971,57.2257,62462.0
2024-02-05 09:40:00,57.46,57.46,57.3,57.44,27201.0,57.2058,57.2058,57.0465,57.1858,27201.0
2024-02-05 09:50:00,57.45,57.51,57.35,57.36,21672.0,57.1958,57.2555,57.0962,57.1062,21672.0
2024-02-05 10:00:00,57.36,57.43,57.26,57.3,95816.0,57.1062,57.1759,57.0066,57.0465,95816.0
2024-02-05 10:10:00,57.28,57.31,57.12,57.15,30540.0,57.0266,57.0564,56.8673,56.8971,30540.0
2024-02-05 10:20:00,57.14,57.31,57.14,57.3,19164.0,56.8872,57.0564,56.8872,57.0465,19164.0
2024-02-05 10:30:00,57.3,57.33,57.26,57.29,35334.0,57.0465,57.0763,57.0066,57.0365,35334.0
2024-02-05 10:40:00,57.28,57.32,57.24,57.31,21807.0,57.0266,57.0664,56.9867,57.0564,21807.0
2024-02-05 10:50:00,57.31,57.35,57.26,57.3,25229.0,57.0564,57.0962,57.0066,57.0465,25229.0
2024-02-05 11:00:00,57.31,57.32,57.23,57.29,18706.0,57.0564,57.0664,56.9768,57.0365,18706.0
2024-02-05 11:10:00,57.3,57.31,57.25,57.3,16026.0,57.0465,57.0564,56.9967,57.0465,16026.0
2024-02-05 11:20:00,57.3,57.33,57.24,57.31,31106.0,57.0465,57.0763,56.9867,57.0564,31106.0
2024-02-05 11:30:00,57.31,57.38,57.3,57.38,53698.0,57.0564,57.1261,57.0465,57.1261,53698.0
2024-02-05 11:40:00,57.38,57.49,57.34,57.49,39572.0,57.1261,57.2356,57.0863,57.2356,39572.0
2024-02-05 11:50:00,57.49,57.5,57.4,57.48,53338.0,57.2356,57.2456,57.146,57.2257,53338.0
2024-02-05 12:00:00,57.48,57.49,57.39,57.45,36386.0,57.2257,57.2356,57.1361,57.1958,36386.0
2024-02-05 12:10:00,57.45,57.56,57.44,57.55,42891.0,57.1958,57.3053,57.1858,57.2954,42891.0
2024-02-05 12:20:00,57.55,57.58,57.47,57.58,39378.0,57.2954,57.3252,57.2157,57.3252,39378.0
2024-02-05 12:30:00,57.58,57.72,57.58,57.72,33089.0,57.3252,57.4646,57.3252,57.4646,33089.0
2024-02-05 12:40:00,57.73,57.78,57.66,57.69,25258.0,57.4746,57.5243,57.4049,57.4347,25258.0
2024-02-05 12:50:00,57.7,57.75,57.64,57.74,22962.0,57.4447,57.4945,57.385,57.4845,22962.0
2024-02-05 13:00:00,57.73,57.86,57.68,57.81,28742.0,57.4746,57.604,57.4248,57.5542,28742.0
2024-02-05 13:10:00,57.82,57.89,57.81,57.88,22213.0,57.5642,57.6339,57.5542,57.6239,22213.0
2024-02-05 13:20:00,57.88,57.93,57.88,57.91,39002.0,57.6239,57.6737,57.6239,57.6538,39002.0
2024-02-05 13:30:00,57.9,57.95,57.85,57.91,55045.0,57.6438,57.6936,57.594,57.6538,55045.0
2024-02-05 13:40:00,57.91,57.91,57.79,57.8,23621.0,57.6538,57.6538,57.5343,57.5443,23621.0
2024-02-05 13:50:00,57.78,57.78,57.67,57.74,20685.0,57.5243,57.5243,57.4148,57.4845,20685.0
2024-02-05 14:00:00,57.74,57.79,57.71,57.73,19184.0,57.4845,57.5343,57.4546,57.4746,19184.0
2024-02-05 14:10:00,57.72,57.72,57.66,57.71,33996.0,57.4646,57.4646,57.4049,57.4546,33996.0
2024-02-05 14:20:00,57.72,57.86,57.72,57.86,41912.0,57.4646,57.604,57.4646,57.604,41912.0
2024-02-05 14:30:00,57.86,57.93,57.85,57.9,38805.0,57.604,57.6737,57.594,57.6438,38805.0
2024-02-05 14:40:00,57.9,57.97,57.9,57.96,42157.0,57.6438,57.7135,57.6438,57.7035,42157.0
2024-02-05 14:50:00,57.96,57.96,57.87,57.92,26882.0,57.7035,57.7035,57.6139,57.6637,26882.0
2024-02-05 15:00:00,57.92,57.95,57.86,57.88,36417.0,57.6637,57.6936,57.604,57.6239,36417.0
2024-02-05 15:10:00,57.87,57.9,57.8,57.8,47279.0,57.6139,57.6438,57.5443,57.5443,47279.0
2024-02-05 15:20:00,57.8,57.9,57.77,57.88,67764.0,57.5443,57.6438,57.5144,57.6239,67764.0
2024-02-05 15:30:00,57.89,57.93,57.84,57.88,49862.0,57.6339,57.6737,57.5841,57.6239,49862.0
2024-02-05 15:40:00,57.87,57.9,57.8,57.83,87547.0,57.6139,57.6438,57.5443,57.5741,87547.0
2024-02-05 15:50:00,57.83,57.96,57.77,57.79,243483.0,57.5741,57.7035,57.5144,57.5343,243483.0
2024-02-06 09:30:00,57.81,58.07,57.66,58.02,41781.0,57.5542,57.8131,57.4049,57.7633,41781.0
2024-02-06 09:40:00,58.04,58.08,57.89,57.91,57132.0,57.7832,57.823,57.6339,57.6538,57132.0
2024-02-06 09:50:00,57.9,57.95,57.83,57.94,62636.0,57.6438,57.6936,57.5741,57.6836,62636.0
2024-02-06 10:00:00,57.93,57.98,57.79,57.91,75522.0,57.6737,57.7235,57.5343,57.6538,75522.0
2024-02-06 10:10:00,57.9,58.01,57.85,57.98,73873.0,57.6438,57.7533,57.594,57.7235,73873.0
2024-02-06 10:20:00,57.95,57.99,57.92,57.96,18882.0,57.6936,57.7334,57.6637,57.7035,18882.0
2024-02-06 10:30:00,57.97,58.06,57.96,58.03,20936.0,57.7135,57.8031,57.7035,57.7732,20936.0
2024-02-06 10:40:00,58.02,58.08,57.96,58.04,20046.0,57.7633,57.823,57.7035,57.7832,20046.0
2024-02-06 10:50:00,58.05,58.15,58.05,58.08,14401.0,57.7931,57.8927,57.7931,57.823,14401.0
2024-02-06 11:00:00,58.08,58.08,57.99,58.05,17750.0,57.823,57.823,57.7334,57.7931,17750.0
2024-02-06 11:10:00,58.04,58.07,57.99,58.07,16666.0,57.7832,57.8131,57.7334,57.8131,16666.0
2024-02-06 11:20:00,58.06,58.07,57.94,57.96,33778.0,57.8031,57.8131,57.6836,57.7035,33778.0
2024-02-06 11:30:00,57.97,58.01,57.95,57.98,59772.0,57.7135,57.7533,57.6936,57.7235,59772.0
2024-02-06 11:40:00,57.98,57.99,57.9,57.92,59916.0,57.7235,57.7334,57.6438,57.6637,59916.0
2024-02-06 11:50:00,57.94,57.98,57.85,57.98,47237.0,57.6836,57.7235,57.594,57.7235,47237.0
2024-02-06 12:00:00,57.95,58.06,57.91,57.96,26603.0,57.6936,57.8031,57.6538,57.7035,26603.0
2024-02-06 12:10:00,57.97,58.01,57.95,57.99,14918.0,57.7135,57.7533,57.6936,57.7334,14918.0
2024-02-06 12:20:00,57.98,58.24,57.98,58.24,32670.0,57.7235,57.9823,57.7235,57.9823,32670.0
2024-02-06 12:30:00,58.24,58.27,58.17,58.26,61096.0,57.9823,58.0122,57.9126,58.0022,61096.0
2024-02-06 12:40:00,58.26,58.35,58.24,58.24,41184.0,58.0022,58.0918,57.9823,57.9823,41184.0
2024-02-06 12:50:00,58.25,58.27,58.16,58.21,47491.0,57.9923,58.0122,57.9027,57.9524,47491.0
2024-02-06 13:00:00,58.22,58.27,58.19,58.25,17690.0,57.9624,58.0122,57.9325,57.9923,17690.0
2024-02-06 13:10:00,58.26,58.26,58.17,58.22,20349.0,58.0022,58.0022,57.9126,57.9624,20349.0
2024-02-06 13:20:00,58.21,58.3,58.21,58.3,16243.0,57.9524,58.042,57.9524,58.042,16243.0
2024-02-06 13:30:00,58.3,58.32,58.26,58.3,18686.0,58.042,58.0619,58.0022,58.042,18686.0
2024-02-06 13:40:00,58.3,58.34,58.29,58.32,26096.0,58.042,58.0819,58.0321,58.0619,26096.0
2024-02-06 13:50:00,58.31,58.35,58.27,58.34,29523.0,58.052,58.0918,58.0122,58.0819,29523.0
2024-02-06 14:00:00,58.34,58.34,58.14,58.15,16385.0,58.0819,58.0819,57.8827,57.8927,16385.0
2024-02-06 14:10:00,58.14,58.2,58.13,58.2,18773.0,57.8827,57.9425,57.8728,57.9425,18773.0
2024-02-06 14:20:00,58.19,58.25,58.17,58.21,12485.0,57.9325,57.9923,57.9126,57.9524,12485.0
2024-02-06 14:30:00,58.21,58.24,58.16,58.18,23892.0,57.9524,57.9823,57.9027,57.9226,23892.0
2024-02-06 14:40:00,58.18,58.27,58.17,58.27,32212.0,57.9226,58.0122,57.9126,58.0122,32212.0
2024-02-06 14:50:00,58.28,58.37,58.27,58.33,31411.0,58.0221,58.1117,58.0122,58.0719,31411.0
2024-02-06 15:00:00,58.34,58.47,58.34,58.42,40608.0,58.0819,58.2113,58.0819,58.1615,40608.0
2024-02-06 15:10:00,58.41,58.45,58.35,58.4,44018.0,58.1516,58.1914,58.0918,58.1416,44018.0
2024-02-06 15:20:00,58.39,58.39,58.25,58.3,35567.0,58.1316,58.1316,57.9923,58.042,35567.0
2024-02-06 15:30:00,58.3,58.35,58.25,58.28,39908.0,58.042,58.0918,57.9923,58.0221,39908.0
2024-02-06 15:40:00,58.28,58.34,58.26,58.31,62980.0,58.0221,58.0819,58.0022,58.052,62980.0
2024-02-06 15:50:00,58.3,58.49,58.3,58.43,176811.0,58.042,58.2312,58.042,58.1715,176811.0
2024-02-07 09:30:00,58.73,58.84,58.58,58.8,48107.0,58.4701,58.5796,58.3208,58.5398,48107.0
2024-02-07 09:40:00,58.8,58.92,58.77,58.87,41912.0,58.5398,58.6593,58.51,58.6095,41912.0
2024-02-07 09:50:00,58.87,59.11,58.87,59.09,43440.0,58.6095,58.8485,58.6095,58.8285,43440.0
2024-02-07 10:00:00,59.08,59.14,58.94,58.95,36317.0,58.8186,58.8783,58.6792,58.6892,36317.0
2024-02-07 10:10:00,58.95,59.06,58.9,59.03,29960.0,58.6892,58.7987,58.6394,58.7688,29960.0
2024-02-07 10:20:00,59.07,59.07,58.96,59.03,27160.0,58.8086,58.8086,58.6991,58.7688,27160.0
2024-02-07 10:30:00,59.02,59.08,58.98,59.06,16248.0,58.7589,58.8186,58.719,58.7987,16248.0
2024-02-07 10:40:00,59.06,59.23,59.04,59.17,30880.0,58.7987,58.9679,58.7788,58.9082,30880.0
2024-02-07 10:50:00,59.18,59.23,59.09,59.1,12664.0,58.9181,58.9679,58.8285,58.8385,12664.0
2024-02-07 11:00:00,59.11,59.32,59.01,59.32,117385.0,58.8485,59.0575,58.7489,59.0575,117385.0
2024-02-07 11:10:00,59.31,59.34,59.24,59.31,45536.0,59.0476,59.0774,58.9779,59.0476,45536.0
2024-02-07 11:20:00,59.31,59.35,59.2,59.21,31888.0,59.0476,59.0874,58.9381,58.948,31888.0
2024-02-07 11:30:00,59.21,59.25,59.11,59.15,20735.0,58.948,58.9878,58.8485,58.8883,20735.0
2024-02-07 11:40:00,59.15,59.24,59.14,59.17,23385.0,58.8883,58.9779,58.8783,58.9082,23385.0
2024-02-07 11:50:00,59.17,59.23,59.14,59.21,30232.0,58.9082,58.9679,58.8783,58.948,30232.0
2024-02-07 12:00:00,59.2,59.32,59.19,59.3,20776.0,58.9381,59.0575,58.9281,59.0376,20776.0
2024-02-07 12:10:00,59.3,59.31,59.22,59.24,28340.0,59.0376,59.0476,58.958,58.9779,28340.0
2024-02-07 12:20:00,59.25,59.29,59.12,59.23,72031.0,58.9878,59.0277,58.8584,58.9679,72031.0
2024-02-07 12:30:00,59.22,59.32,59.19,59.32,34857.0,58.958,59.0575,58.9281,59.0575,34857.0
2024-02-07 12:40:00,59.32,59.38,59.27,59.3,31189.0,59.0575,59.1173,59.0077,59.0376,31189.0
2024-02-07 12:50:00,59.3,59.39,59.3,59.35,22157.0,59.0376,59.1272,59.0376,59.0874,22157.0
2024-02-07 13:00:00,59.35,59.4,59.21,59.22,23543.0,59.0874,59.1372,58.948,58.958,23543.0
2024-02-07 13:10:00,59.23,59.3,59.16,59.3,15596.0,58.9679,59.0376,58.8982,59.0376,15596.0
2024-02-07 13:20:00,59.31,59.31,59.26,59.3,32744.0,59.0476,59.0476,58.9978,59.0376,32744.0
2024-02-07 13:30:00,59.3,59.34,59.27,59.3,27534.0,59.0376,59.0774,59.0077,59.0376,27534.0
2024-02-07 13:40:00,59.32,59.33,59.25,59.28,31286.0,59.0575,59.0675,58.9878,59.0177,31286.0
2024-02-07 13:50:00,59.28,59.31,59.25,59.28,19422.0,59.0177,59.0476,58.9878,59.0177,19422.0
2024-02-07 14:00:00,59.28,59.33,59.27,59.3,17866.0,59.0177,59.0675,59.0077,59.0376,17866.0
2024-02-07 14:10:00,59.3,59.35,59.28,59.34,21168.0,59.0376,59.0874,59.0177,59.0774,21168.0
2024-02-07 14:20:00,59.34,59.37,59.31,59.35,16115.0,59.0774,59.1073,59.0476,59.0874,16115.0
2024-02-07 14:30:00,59.35,59.36,59.3,59.35,15945.0,59.0874,59.0973,59.0376,59.0874,15945.0
2024-02-07 14:40:00,59.36,59.4,59.34,59.4,22566.0,59.0973,59.1372,59.0774,59.1372,22566.0
2024-02-07 14:50:00,59.39,59.42,59.34,59.35,43066.0,59.1272,59.1571,59.0774,59.0874,43066.0
2024-02-07 15:00:00,59.35,59.37,59.27,59.27,15415.0,59.0874,59.1073,59.0077,59.0077,15415.0
2024-02-07 15:10:00,59.28,59.3,59.2,59.25,28352.0,59.0177,59.0376,58.9381,58.9878,28352.0
2024-02-07 15:20:00,59.26,59.32,59.2,59.3,149883.0,58.9978,59.0575,58.9381,59.0376,149883.0
2024-02-07 15:30:00,59.3,59.33,59.25,59.27,59479.0,59.0376,59.0675,58.9878,59.0077,59479.0
2024-02-07 15:40:00,59.27,59.27,59.19,59.2,113147.0,59.0077,59.0077,58.9281,58.9381,113147.0
2024-02-07 15:50:00,59.19,59.22,59.09,59.12,442596.0,58.9281,58.958,58.8285,58.8584,442596.0
2024-02-08 09:30:00,59.15,59.16,58.9,59.06,41180.0,58.938,58.948,58.6889,58.8484,41180.0
2024-02-08 09:40:00,59.07,59.23,58.94,59.19,27660.0,58.8583,59.0178,58.7288,58.9779,27660.0
2024-02-08 09:50:00,59.21,59.24,59.11,59.21,15500.0,58.9978,59.0277,58.8982,58.9978,15500.0
2024-02-08 10:00:00,59.22,59.24,59.08,59.13,15523.0,59.0078,59.0277,58.8683,58.9181,15523.0
2024-02-08 10:10:00,59.12,59.12,58.96,58.96,46733.0,58.9081,58.9081,58.7487,58.7487,46733.0
2024-02-08 10:20:00,58.96,58.97,58.87,58.92,25401.0,58.7487,58.7587,58.659,58.7089,25401.0
2024-02-08 10:30:00,58.93,59.0,58.89,58.94,67275.0,58.7188,58.7886,58.679,58.7288,67275.0
2024-02-08 10:40:00,58.95,59.01,58.91,59.01,49947.0,58.7388,58.7985,58.6989,58.7985,49947.0
2024-02-08 10:50:00,59.0,59.02,58.94,59.01,42966.0,58.7886,58.8085,58.7288,58.7985,42966.0
2024-02-08 11:00:00,59.01,59.04,58.93,58.94,48894.0,58.7985,58.8284,58.7188,58.7288,48894.0
2024-02-08 11:10:00,58.94,59.02,58.86,59.0,51033.0,58.7288,58.8085,58.6491,58.7886,51033.0
2024-02-08 11:20:00,58.99,59.08,58.98,59.05,14939.0,58.7786,58.8683,58.7686,58.8384,14939.0
2024-02-08 11:30:00,59.03,59.11,59.03,59.09,24683.0,58.8185,58.8982,58.8185,58.8783,24683.0
2024-02-08 11:40:00,59.09,59.11,59.06,59.07,32196.0,58.8783,58.8982,58.8484,58.8583,32196.0
2024-02-08 11:50:00,59.07,59.19,59.07,59.15,17693.0,58.8583,58.9779,58.8583,58.938,17693.0
2024-02-08 12:00:00,59.16,59.16,59.11,59.12,9873.0,58.948,58.948,58.8982,58.9081,9873.0
2024-02-08 12:10:00,59.11,59.2,59.11,59.19,17423.0,58.8982,58.9879,58.8982,58.9779,17423.0
2024-02-08 12:20:00,59.2,59.25,59.19,59.22,31903.0,58.9879,59.0377,58.9779,59.0078,31903.0
2024-02-08 12:30:00,59.21,59.27,59.2,59.24,35452.0,58.9978,59.0576,58.9879,59.0277,35452.0
2024-02-08 12:40:00,59.24,59.26,59.22,59.24,21267.0,59.0277,59.0476,59.0078,59.0277,21267.0
2024-02-08 12:50:00,59.23,59.23,59.13,59.15,20047.0,59.0178,59.0178,58.9181,58.938,20047.0
2024-02-08 13:00:00,59.16,59.21,59.12,59.13,13981.0,58.948,58.9978,58.9081,58.9181,13981.0
2024-02-08 13:10:00,59.14,59.15,59.1,59.12,7662.0,58.9281,58.938,58.8882,58.9081,7662.0
2024-02-08 13:20:00,59.12,59.13,59.09,59.12,11952.0,58.9081,58.9181,58.8783,58.9081,11952.0
2024-02-08 13:30:00,59.11,59.16,59.1,59.16,9220.0,58.8982,58.948,58.8882,58.948,9220.0
2024-02-08 13:40:00,59.16,59.18,59.12,59.15,13818.0,58.948,58.9679,58.9081,58.938,13818.0
2024-02-08 13:50:00,59.15,59.17,59.11,59.16,16633.0,58.938,58.958,58.8982,58.948,16633.0
2024-02-08 14:00:00,59.17,59.25,59.17,59.21,10967.0,58.958,59.0377,58.958,58.9978,10967.0
2024-02-08 14:10:00,59.23,59.26,59.21,59.26,14190.0,59.0178,59.0476,58.9978,59.0476,14190.0
2024-02-08 14:20:00,59.26,59.28,59.21,59.28,31774.0,59.0476,59.0676,58.9978,59.0676,31774.0
2024-02-08 14:30:00,59.29,59.29,59.16,59.22,62230.0,59.0775,59.0775,58.948,59.0078,62230.0
2024-02-08 14:40:00,59.23,59.32,59.22,59.29,23223.0,59.0178,59.1074,59.0078,59.0775,23223.0
2024-02-08 14:50:00,59.29,59.31,59.28,59.3,13879.0,59.0775,59.0975,59.0676,59.0875,13879.0
2024-02-08 15:00:00,59.31,59.32,59.21,59.22,32312.0,59.0975,59.1074,58.9978,59.0078,32312.0
2024-02-08 15:10:00,59.22,59.28,59.2,59.27,23261.0,59.0078,59.0676,58.9879,59.0576,23261.0
2024-02-08 15:20:00,59.27,59.29,59.24,59.25,25241.0,59.0576,59.0775,59.0277,59.0377,25241.0
2024-02-08 15:30:00,59.25,59.27,59.17,59.21,36410.0,59.0377,59.0576,58.958,58.9978,36410.0
2024-02-08 15:40:00,59.21,59.23,59.12,59.18,84602.0,58.9978,59.0178,58.9081,58.9679,84602.0
2024-02-08 15:50:00,59.18,59.23,59.11,59.17,253447.0,58.9679,59.0178,58.8982,58.958,253447.0
2024-02-09 09:30:00,59.38,59.4,59.02,59.13,64981.0,59.1672,59.1871,58.8085,58.9181,64981.0
2024-02-09 09:40:00,59.07,59.24,59.05,59.19,23842.0,58.8583,59.0277,58.8384,58.9779,23842.0
2024-02-09 09:50:00,59.2,59.32,59.12,59.3,40825.0,58.9879,59.1074,58.9081,59.0875,40825.0
2024-02-09 10:00:00,59.32,59.32,59.1,59.21,21971.0,59.1074,59.1074,58.8882,58.9978,21971.0
2024-02-09 10:10:00,59.22,59.29,59.2,59.27,21545.0,59.0078,59.0775,58.9879,59.0576,21545.0
2024-02-09 10:20:00,59.25,59.36,59.2,59.3,24286.0,59.0377,59.1473,58.9879,59.0875,24286.0
2024-02-09 10:30:00,59.32,59.33,59.21,59.24,21111.0,59.1074,59.1174,58.9978,59.0277,21111.0
2024-02-09 10:40:00,59.25,59.25,59.2,59.2,22314.0,59.0377,59.0377,58.9879,58.9879,22314.0
2024-02-09 10:50:00,59.2,59.25,59.19,59.2,37072.0,58.9879,59.0377,58.9779,58.9879,37072.0
2024-02-09 11:00:00,59.2,59.22,59.13,59.19,36187.0,58.9879,59.0078,58.9181,58.9779,36187.0
2024-02-09 11:10:00,59.19,59.2,58.92,58.92,117973.0,58.9779,58.9879,58.7089,58.7089,117973.0
2024-02-09 11:20:00,58.91,58.99,58.83,58.88,37274.0,58.6989,58.7786,58.6192,58.669,37274.0
2024-02-09 11:30:00,58.88,58.88,58.73,58.78,29677.0,58.669,58.669,58.5195,58.5694,29677.0
2024-02-09 11:40:00,58.75,58.79,58.69,58.75,22722.0,58.5395,58.5793,58.4797,58.5395,22722.0
2024-02-09 11:50:00,58.75,58.75,58.6,58.62,24281.0,58.5395,58.5395,58.39,58.4099,24281.0
2024-02-09 12:00:00,58.64,58.77,58.63,58.75,12931.0,58.4299,58.5594,58.4199,58.5395,12931.0
2024-02-09 12:10:00,58.74,58.79,58.72,58.73,12758.0,58.5295,58.5793,58.5096,58.5195,12758.0
2024-02-09 12:20:00,58.73,58.77,58.69,58.75,15007.0,58.5195,58.5594,58.4797,58.5395,15007.0
2024-02-09 12:30:00,58.74,58.77,58.65,58.69,22682.0,58.5295,58.5594,58.4398,58.4797,22682.0
2024-02-09 12:40:00,58.71,58.76,58.68,58.71,15992.0,58.4996,58.5494,58.4697,58.4996,15992.0
2024-02-09 12:50:00,58.72,58.74,58.68,58.71,13334.0,58.5096,58.5295,58.4697,58.4996,13334.0
2024-02-09 13:00:00,58.71,58.75,58.69,58.75,10358.0,58.4996,58.5395,58.4797,58.5395,10358.0
2024-02-09 13:10:00,58.74,58.77,58.71,58.75,15126.0,58.5295,58.5594,58.4996,58.5395,15126.0
2024-02-09 13:20:00,58.75,58.79,58.73,58.74,13669.0,58.5395,58.5793,58.5195,58.5295,13669.0
2024-02-09 13:30:00,58.76,58.78,58.67,58.71,28396.0,58.5494,58.5694,58.4598,58.4996,28396.0
2024-02-09 13:40:00,58.7,58.74,58.66,58.73,21231.0,58.4897,58.5295,58.4498,58.5195,21231.0
2024-02-09 13:50:00,58.72,58.79,58.7,58.79,17744.0,58.5096,58.5793,58.4897,58.5793,17744.0
2024-02-09 14:00:00,58.79,58.8,58.72,58.76,24594.0,58.5793,58.5893,58.5096,58.5494,24594.0
2024-02-09 14:10:00,58.76,58.81,58.76,58.79,15757.0,58.5494,58.5993,58.5494,58.5793,15757.0
2024-02-09 14:20:00,58.78,58.81,58.75,58.79,18050.0,58.5694,58.5993,58.5395,58.5793,18050.0
2024-02-09 14:30:00,58.79,58.83,58.76,58.77,123838.0,58.5793,58.6192,58.5494,58.5594,123838.0
2024-02-09 14:40:00,58.76,58.79,58.71,58.76,31455.0,58.5494,58.5793,58.4996,58.5494,31455.0
2024-02-09 14:50:00,58.77,58.8,58.75,58.77,25999.0,58.5594,58.5893,58.5395,58.5594,25999.0
2024-02-09 15:00:00,58.77,58.81,58.72,58.73,40759.0,58.5594,58.5993,58.5096,58.5195,40759.0
2024-02-09 15:10:00,58.73,58.8,58.7,58.79,44080.0,58.5195,58.5893,58.4897,58.5793,44080.0
2024-02-09 15:20:00,58.79,58.81,58.72,58.73,34525.0,58.5793,58.5993,58.5096,58.5195,34525.0
2024-02-09 15:30:00,58.73,58.75,58.65,58.69,44524.0,58.5195,58.5395,58.4398,58.4797,44524.0
2024-02-09 15:40:00,58.68,58.72,58.62,58.63,104384.0,58.4697,58.5096,58.4099,58.4199,104384.0
2024-02-09 15:50:00,58.62,58.67,58.56,58.59,331264.0,58.4099,58.4598,58.3502,58.38,331264.0
2024-02-12 09:30:00,58.64,58.87,58.63,58.74,45808.0,58.4299,58.659,58.4199,58.5295,45808.0
2024-02-12 09:40:00,58.73,58.75,58.53,58.68,39502.0,58.5195,58.5395,58.3203,58.4697,39502.0
2024-02-12 09:50:00,58.68,58.73,58.51,58.52,35801.0,58.4697,58.5195,58.3003,58.3103,35801.0
2024-02-12 10:00:00,58.52,58.63,58.51,58.56,45767.0,58.3103,58.4199,58.3003,58.3502,45767.0
2024-02-12 10:10:00,58.55,58.57,58.46,58.57,65578.0,58.3402,58.3601,58.2505,58.3601,65578.0
2024-02-12 10:20:00,58.58,58.76,58.57,58.67,37909.0,58.3701,58.5494,58.3601,58.4598,37909.0
2024-02-12 10:30:00,58.67,58.71,58.6,58.62,48665.0,58.4598,58.4996,58.39,58.4099,48665.0
2024-02-12 10:40:00,58.63,58.63,58.5,58.51,38485.0,58.4199,58.4199,58.2904,58.3003,38485.0
2024-02-12 10:50:00,58.51,58.53,58.34,58.46,72756.0,58.3003,58.3203,58.1309,58.2505,72756.0
2024-02-12 11:00:00,58.46,58.6,58.45,58.57,45468.0,58.2505,58.39,58.2405,58.3601,45468.0
2024-02-12 11:10:00,58.57,58.59,58.53,58.54,58111.0,58.3601,58.38,58.3203,58.3302,58111.0
2024-02-12 11:20:00,58.55,58.68,58.52,58.67,29552.0,58.3402,58.4697,58.3103,58.4598,29552.0
2024-02-12 11:30:00,58.67,58.72,58.61,58.61,30747.0,58.4598,58.5096,58.4,58.4,30747.0
2024-02-12 11:40:00,58.6,58.63,58.55,58.6,44209.0,58.39,58.4199,58.3402,58.39,44209.0
2024-02-12 11:50:00,58.59,58.65,58.58,58.61,46355.0,58.38,58.4398,58.3701,58.4,46355.0
2024-02-12 12:00:00,58.61,58.62,58.56,58.59,49771.0,58.4,58.4099,58.3502,58.38,49771.0
2024-02-12 12:10:00,58.58,58.63,58.55,58.61,43538.0,58.3701,58.4199,58.3402,58.4,43538.0
2024-02-12 12:20:00,58.61,58.61,58.52,58.58,45836.0,58.4,58.4,58.3103,58.3701,45836.0
2024-02-12 12:30:00,58.58,58.67,58.55,58.66,85046.0,58.3701,58.4598,58.3402,58.4498,85046.0
2024-02-12 12:40:00,58.65,58.75,58.61,58.73,64393.0,58.4398,58.5395,58.4,58.5195,64393.0
2024-02-12 12:50:00,58.72,58.74,58.64,58.67,25092.0,58.5096,58.5295,58.4299,58.4598,25092.0
2024-02-12 13:00:00,58.68,58.68,58.5,58.53,39275.0,58.4697,58.4697,58.2904,58.3203,39275.0
2024-02-12 13:10:00,58.53,58.61,58.52,58.59,21013.0,58.3203,58.4,58.3103,58.38,21013.0
2024-02-12 13:20:00,58.59,58.61,58.53,58.56,70020.0,58.38,58.4,58.3203,58.3502,70020.0
2024-02-12 13:30:00,58.56,58.67,58.55,58.6,24475.0,58.3502,58.4598,58.3402,58.39,24475.0
2024-02-12 13:40:00,58.62,58.68,58.6,58.66,34770.0,58.4099,58.4697,58.39,58.4498,34770.0
2024-02-12 13:50:00,58.67,58.67,58.6,58.63,24169.0,58.4598,58.4598,58.39,58.4199,24169.0
2024-02-12 14:00:00,58.61,58.65,58.59,58.63,26397.0,58.4,58.4398,58.38,58.4199,26397.0
2024-02-12 14:10:00,58.64,58.67,58.5,58.5,55560.0,58.4299,58.4598,58.2904,58.2904,55560.0
2024-02-12 14:20:00,58.48,58.52,58.44,58.47,25477.0,58.2704,58.3103,58.2306,58.2605,25477.0
2024-02-12 14:30:00,58.46,58.52,58.43,58.46,33199.0,58.2505,58.3103,58.2206,58.2505,33199.0
2024-02-12 14:40:00,58.46,58.53,58.41,58.53,52758.0,58.2505,58.3203,58.2007,58.3203,52758.0
2024-02-12 14:50:00,58.53,58.54,58.4,58.44,36000.0,58.3203,58.3302,58.1907,58.2306,36000.0
2024-02-12 15:00:00,58.45,58.51,58.45,58.5,23985.0,58.2405,58.3003,58.2405,58.2904,23985.0
2024-02-12 15:10:00,58.51,58.55,58.45,58.55,57288.0,58.3003,58.3402,58.2405,58.3402,57288.0
2024-02-12 15:20:00,58.55,58.57,58.46,58.5,55212.0,58.3402,58.3601,58.2505,58.2904,55212.0
2024-02-12 15:30:00,58.5,58.53,58.42,58.43,82640.0,58.2904,58.3203,58.2107,58.2206,82640.0
2024-02-12 15:40:00,58.43,58.6,58.42,58.59,121555.0,58.2206,58.39,58.2107,58.38,121555.0
2024-02-12 15:50:00,58.59,58.84,58.52,58.83,495567.0,58.38,58.6291,58.3103,58.6192,495567.0
2024-02-13 09:30:00,60.0,60.27,58.54,60.26,193752.0,59.785,60.054,58.3302,60.0441,193752.0
2024-02-13 09:40:00,60.3,60.92,59.64,60.3,492709.0,60.0839,60.7017,59.4263,60.0839,492709.0
2024-02-13 09:50:00,60.3,60.59,60.1,60.2,108477.0,60.0839,60.3729,59.8846,59.9843,108477.0
2024-02-13 10:00:00,60.2,60.23,59.86,60.06,166066.0,59.9843,60.0142,59.6455,59.8448,166066.0
2024-02-13 10:10:00,60.04,60.35,59.84,60.35,72195.0,59.8248,60.1337,59.6256,60.1337,72195.0
2024-02-13 10:20:00,60.35,60.78,60.24,60.27,126428.0,60.1337,60.5622,60.0241,60.054,126428.0
2024-02-13 10:30:00,60.29,60.39,60.03,60.05,80144.0,60.074,60.1736,59.8149,59.8348,80144.0
2024-02-13 10:40:00,60.04,60.91,59.96,60.89,128504.0,59.8248,60.6917,59.7451,60.6718,128504.0
2024-02-13 10:50:00,60.88,60.98,60.44,60.45,96669.0,60.6618,60.7615,60.2234,60.2334,96669.0
2024-02-13 11:00:00,60.46,60.88,60.44,60.69,90363.0,60.2433,60.6618,60.2234,60.4725,90363.0
2024-02-13 11:10:00,60.67,60.91,60.66,60.85,103159.0,60.4526,60.6917,60.4426,60.6319,103159.0
2024-02-13 11:20:00,60.87,60.88,60.63,60.74,65950.0,60.6519,60.6618,60.4127,60.5223,65950.0
2024-02-13 11:30:00,60.76,61.13,60.76,61.13,76308.0,60.5423,60.9109,60.5423,60.9109,76308.0
2024-02-13 11:40:00,61.13,61.45,61.09,61.44,145792.0,60.9109,61.2298,60.8711,61.2198,145792.0
2024-02-13 11:50:00,61.44,61.61,61.25,61.36,117192.0,61.2198,61.3892,61.0305,61.1401,117192.0
2024-02-13 12:00:00,61.36,61.47,61.25,61.39,39955.0,61.1401,61.2497,61.0305,61.17,39955.0
2024-02-13 12:10:00,61.39,61.49,61.36,61.38,45495.0,61.17,61.2697,61.1401,61.16,45495.0
2024-02-13 12:20:00,61.37,61.4,61.12,61.4,87582.0,61.1501,61.18,60.901,61.18,87582.0
2024-02-13 12:30:00,61.4,61.63,61.38,61.62,34361.0,61.18,61.4092,61.16,61.3992,34361.0
2024-02-13 12:40:00,61.63,61.79,61.43,61.43,82091.0,61.4092,61.5686,61.2099,61.2099,82091.0
2024-02-13 12:50:00,61.43,61.45,61.19,61.43,61212.0,61.2099,61.2298,60.9707,61.2099,61212.0
2024-02-13 13:00:00,61.42,61.45,61.26,61.45,45231.0,61.1999,61.2298,61.0405,61.2298,45231.0
2024-02-13 13:10:00,61.43,61.52,61.39,61.43,46804.0,61.2099,61.2995,61.17,61.2099,46804.0
2024-02-13 13:20:00,61.43,61.57,61.32,61.33,58133.0,61.2099,61.3494,61.1003,61.1102,58133.0
2024-02-13 13:30:00,61.32,61.53,61.17,61.51,50786.0,61.1003,61.3095,60.9508,61.2896,50786.0
2024-02-13 13:40:00,61.5,61.67,61.41,61.58,47993.0,61.2796,61.449,61.1899,61.3593,47993.0
2024-02-13 13:50:00,61.57,61.69,61.52,61.63,39799.0,61.3494,61.4689,61.2995,61.4092,39799.0
2024-02-13 14:00:00,61.62,61.7,61.55,61.7,93435.0,61.3992,61.4789,61.3294,61.4789,93435.0
2024-02-13 14:10:00,61.71,61.71,61.47,61.58,60648.0,61.4889,61.4889,61.2497,61.3593,60648.0
2024-02-13 14:20:00,61.6,61.82,61.59,61.78,95089.0,61.3793,61.5985,61.3693,61.5586,95089.0
2024-02-13 14:30:00,61.77,61.88,61.68,61.79,98510.0,61.5487,61.6583,61.459,61.5686,98510.0
2024-02-13 14:40:00,61.8,61.84,61.4,61.46,77797.0,61.5785,61.6184,61.18,61.2398,77797.0
2024-02-13 14:50:00,61.46,61.7,61.45,61.51,69936.0,61.2398,61.4789,61.2298,61.2896,69936.0
2024-02-13 15:00:00,61.52,61.52,61.25,61.33,65631.0,61.2995,61.2995,61.0305,61.1102,65631.0
2024-02-13 15:10:00,61.35,61.44,61.29,61.41,49825.0,61.1302,61.2198,61.0704,61.1899,49825.0
2024-02-13 15:20:00,61.42,61.58,61.39,61.5,84582.0,61.1999,61.3593,61.17,61.2796,84582.0
2024-02-13 15:30:00,61.5,61.59,61.36,61.52,90189.0,61.2796,61.3693,61.1401,61.2995,90189.0
2024-02-13 15:40:00,61.51,61.59,61.48,61.55,132503.0,61.2896,61.3693,61.2597,61.3294,132503.0
2024-02-13 15:50:00,61.54,61.97,61.46,61.97,466265.0,61.3195,61.7479,61.2398,61.7479,466265.0
2024-02-14 09:30:00,62.57,63.0,62.56,62.66,137114.0,62.3458,62.7742,62.3358,62.4355,137114.0
2024-02-14 09:40:00,62.64,62.92,62.57,62.67,102918.0,62.4155,62.6945,62.3458,62.4454,102918.0
2024-02-14 09:50:00,62.66,62.77,62.57,62.67,69531.0,62.4355,62.5451,62.3458,62.4454,69531.0
2024-02-14 10:00:00,62.68,62.7,62.42,62.42,90628.0,62.4554,62.4753,62.1963,62.1963,90628.0
2024-02-14 10:10:00,62.44,62.73,62.43,62.57,109493.0,62.2162,62.5052,62.2063,62.3458,109493.0
2024-02-14 10:20:00,62.56,62.56,62.42,62.51,33806.0,62.3358,62.3358,62.1963,62.286,33806.0
2024-02-14 10:30:00,62.53,62.86,62.53,62.77,148658.0,62.3059,62.6347,62.3059,62.5451,148658.0
2024-02-14 10:40:00,62.77,62.77,62.6,62.64,59301.0,62.5451,62.5451,62.3757,62.4155,59301.0
2024-02-14 10:50:00,62.64,62.65,62.47,62.52,39070.0,62.4155,62.4255,62.2461,62.296,39070.0
2024-02-14 11:00:00,62.51,62.54,62.38,62.5,60649.0,62.286,62.3159,62.1565,62.276,60649.0
2024-02-14 11:10:00,62.5,62.61,62.48,62.5,22621.0,62.276,62.3856,62.2561,62.276,22621.0
2024-02-14 11:20:00,62.49,62.58,62.47,62.56,22282.0,62.2661,62.3557,62.2461,62.3358,22282.0
2024-02-14 11:30:00,62.56,62.64,62.55,62.59,19659.0,62.3358,62.4155,62.3259,62.3657,19659.0
2024-02-14 11:40:00,62.6,62.62,62.48,62.53,14463.0,62.3757,62.3956,62.2561,62.3059,14463.0
2024-02-14 11:50:00,62.53,62.59,62.48,62.54,44755.0,62.3059,62.3657,62.2561,62.3159,44755.0
2024-02-14 12:00:00,62.53,62.62,62.46,62.51,41026.0,62.3059,62.3956,62.2362,62.286,41026.0
2024-02-14 12:10:00,62.5,62.59,62.47,62.55,31446.0,62.276,62.3657,62.2461,62.3259,31446.0
2024-02-14 12:20:00,62.58,62.89,62.55,62.87,39718.0,62.3557,62.6646,62.3259,62.6447,39718.0
2024-02-14 12:30:00,62.88,62.96,62.81,62.91,49427.0,62.6547,62.7344,62.5849,62.6846,49427.0
2024-02-14 12:40:00,62.9,62.9,62.77,62.85,29798.0,62.6746,62.6746,62.5451,62.6248,29798.0
2024-02-14 12:50:00,62.84,62.9,62.83,62.9,14904.0,62.6148,62.6746,62.6049,62.6746,14904.0
2024-02-14 13:00:00,62.9,62.96,62.86,62.91,28227.0,62.6746,62.7344,62.6347,62.6846,28227.0
2024-02-14 13:10:00,62.9,62.93,62.79,62.79,25641.0,62.6746,62.7045,62.565,62.565,25641.0
2024-02-14 13:20:00,62.78,62.79,62.63,62.7,21381.0,62.555,62.565,62.4056,62.4753,21381.0
2024-02-14 13:30:00,62.71,62.75,62.66,62.74,24530.0,62.4853,62.5251,62.4355,62.5152,24530.0
2024-02-14 13:40:00,62.75,62.8,62.72,62.76,20192.0,62.5251,62.575,62.4952,62.5351,20192.0
2024-02-14 13:50:00,62.77,62.89,62.75,62.88,29526.0,62.5451,62.6646,62.5251,62.6547,29526.0
2024-02-14 14:00:00,62.88,62.9,62.79,62.81,25191.0,62.6547,62.6746,62.565,62.5849,25191.0
2024-02-14 14:10:00,62.82,62.89,62.76,62.83,19040.0,62.5949,62.6646,62.5351,62.6049,19040.0
2024-02-14 14:20:00,62.83,63.1,62.83,63.08,36551.0,62.6049,62.8739,62.6049,62.854,36551.0
2024-02-14 14:30:00,63.09,63.17,63.03,63.15,26330.0,62.8639,62.9436,62.8041,62.9237,26330.0
2024-02-14 14:40:00,63.14,63.19,63.03,63.07,35150.0,62.9137,62.9636,62.8041,62.844,35150.0
2024-02-14 14:50:00,63.08,63.16,63.03,63.16,43540.0,62.854,62.9337,62.8041,62.9337,43540.0
2024-02-14 15:00:00,63.17,63.21,63.12,63.17,31754.0,62.9436,62.9835,62.8938,62.9436,31754.0
2024-02-14 15:10:00,63.18,63.21,63.14,63.19,27304.0,62.9536,62.9835,62.9137,62.9636,27304.0
2024-02-14 15:20:00,63.19,63.32,63.14,63.29,37749.0,62.9636,63.0931,62.9137,63.0632,37749.0
2024-02-14 15:30:00,63.28,63.33,63.22,63.33,38290.0,63.0532,63.1031,62.9935,63.1031,38290.0
2024-02-14 15:40:00,63.33,63.39,63.32,63.37,60883.0,63.1031,63.1628,63.0931,63.1429,60883.0
2024-02-14 15:50:00,63.37,63.43,63.3,63.35,297346.0,63.1429,63.2027,63.0732,63.123,297346.0
2024-02-15 09:30:00,63.46,63.58,63.28,63.32,53406.0,63.2326,63.3522,63.0532,63.0931,53406.0
2024-02-15 09:40:00,63.32,63.55,63.3,63.42,64258.0,63.0931,63.3223,63.0732,63.1927,64258.0
2024-02-15 09:50:00,63.41,63.58,63.31,63.48,55056.0,63.1828,63.3522,63.0831,63.2525,55056.0
2024-02-15 10:00:00,63.48,63.65,63.36,63.61,67361.0,63.2525,63.4219,63.133,63.3821,67361.0
2024-02-15 10:10:00,63.59,63.6,63.42,63.52,29043.0,63.3621,63.3721,63.1927,63.2924,29043.0
2024-02-15 10:20:00,63.55,63.66,63.51,63.61,25144.0,63.3223,63.4319,63.2824,63.3821,25144.0
2024-02-15 10:30:00,63.61,63.61,63.39,63.5,69734.0,63.3821,63.3821,63.1628,63.2725,69734.0
2024-02-15 10:40:00,63.47,63.53,63.4,63.47,44360.0,63.2426,63.3023,63.1728,63.2426,44360.0
2024-02-15 10:50:00,63.49,63.59,63.43,63.5,36271.0,63.2625,63.3621,63.2027,63.2725,36271.0
2024-02-15 11:00:00,63.49,63.52,63.38,63.43,66003.0,63.2625,63.2924,63.1529,63.2027,66003.0
2024-02-15 11:10:00,63.44,63.56,63.44,63.46,19671.0,63.2127,63.3322,63.2127,63.2326,19671.0
2024-02-15 11:20:00,63.41,63.5,63.4,63.47,33036.0,63.1828,63.2725,63.1728,63.2426,33036.0
2024-02-15 11:30:00,63.45,63.63,63.42,63.63,24125.0,63.2226,63.402,63.1927,63.402,24125.0
2024-02-15 11:40:00,63.65,63.69,63.62,63.67,18160.0,63.4219,63.4618,63.392,63.4418,18160.0
2024-02-15 11:50:00,63.68,63.68,63.47,63.53,31083.0,63.4518,63.4518,63.2426,63.3023,31083.0
2024-02-15 12:00:00,63.52,63.57,63.48,63.49,21029.0,63.2924,63.3422,63.2525,63.2625,21029.0
2024-02-15 12:10:00,63.5,63.55,63.49,63.55,14896.0,63.2725,63.3223,63.2625,63.3223,14896.0
2024-02-15 12:20:00,63.54,63.56,63.41,63.44,20374.0,63.3123,63.3322,63.1828,63.2127,20374.0
2024-02-15 12:30:00,63.43,63.46,63.34,63.34,27002.0,63.2027,63.2326,63.113,63.113,27002.0
2024-02-15 12:40:00,63.34,63.38,63.32,63.36,20698.0,63.113,63.1529,63.0931,63.133,20698.0
2024-02-15 12:50:00,63.36,63.37,63.27,63.33,20754.0,63.133,63.1429,63.0433,63.1031,20754.0
2024-02-15 13:00:00,63.32,63.49,63.3,63.47,19958.0,63.0931,63.2625,63.0732,63.2426,19958.0
2024-02-15 13:10:00,63.47,63.55,63.46,63.55,23266.0,63.2426,63.3223,63.2326,63.3223,23266.0
2024-02-15 13:20:00,63.56,63.58,63.45,63.49,22352.0,63.3322,63.3522,63.2226,63.2625,22352.0
2024-02-15 13:30:00,63.49,63.51,63.29,63.32,29352.0,63.2625,63.2824,63.0632,63.0931,29352.0
2024-02-15 13:40:00,63.34,63.39,63.29,63.38,20158.0,63.113,63.1628,63.0632,63.1529,20158.0
2024-02-15 13:50:00,63.4,63.46,63.34,63.44,23960.0,63.1728,63.2326,63.113,63.2127,23960.0
2024-02-15 14:00:00,63.44,63.55,63.44,63.52,15774.0,63.2127,63.3223,63.2127,63.2924,15774.0
2024-02-15 14:10:00,63.53,63.55,63.44,63.46,19937.0,63.3023,63.3223,63.2127,63.2326,19937.0
2024-02-15 14:20:00,63.46,63.48,63.34,63.38,34186.0,63.2326,63.2525,63.113,63.1529,34186.0
2024-02-15 14:30:00,63.38,63.42,63.28,63.3,35597.0,63.1529,63.1927,63.0532,63.0732,35597.0
2024-02-15 14:40:00,63.3,63.4,63.28,63.4,53831.0,63.0732,63.1728,63.0532,63.1728,53831.0
2024-02-15 14:50:00,63.41,63.43,63.34,63.37,22009.0,63.1828,63.2027,63.113,63.1429,22009.0
2024-02-15 15:00:00,63.38,63.39,63.32,63.35,29305.0,63.1529,63.1628,63.0931,63.123,29305.0
2024-02-15 15:10:00,63.37,63.45,63.36,63.38,36336.0,63.1429,63.2226,63.133,63.1529,36336.0
2024-02-15 15:20:00,63.38,63.46,63.36,63.42,30688.0,63.1529,63.2326,63.133,63.1927,30688.0
2024-02-15 15:30:00,63.41,63.47,63.38,63.41,38018.0,63.1828,63.2426,63.1529,63.1828,38018.0
2024-02-15 15:40:00,63.41,63.42,63.3,63.33,60770.0,63.1828,63.1927,63.0732,63.1031,60770.0
2024-02-15 15:50:00,63.33,63.38,63.26,63.27,387930.0,63.1031,63.1529,63.0333,63.0433,387930.0
2024-02-16 09:30:00,63.53,63.66,63.32,63.36,79235.0,63.3023,63.4319,63.0931,63.133,79235.0
2024-02-16 09:40:00,63.33,63.69,63.29,63.63,358697.0,63.1031,63.4618,63.0632,63.402,358697.0
2024-02-16 09:50:00,63.61,63.8,63.57,63.74,45617.0,63.3821,63.5714,63.3422,63.5116,45617.0
2024-02-16 10:00:00,63.75,63.89,63.61,63.85,41041.0,63.5216,63.6611,63.3821,63.6212,41041.0
2024-02-16 10:10:00,63.86,63.92,63.58,63.64,33414.0,63.6312,63.6909,63.3522,63.4119,33414.0
2024-02-16 10:20:00,63.63,63.71,63.48,63.69,78313.0,63.402,63.4817,63.2525,63.4618,78313.0
2024-02-16 10:30:00,63.69,63.75,63.63,63.67,24384.0,63.4618,63.5216,63.402,63.4418,24384.0
2024-02-16 10:40:00,63.66,63.71,63.58,63.68,69868.0,63.4319,63.4817,63.3522,63.4518,69868.0
2024-02-16 10:50:00,63.68,63.75,63.64,63.68,15955.0,63.4518,63.5216,63.4119,63.4518,15955.0
2024-02-16 11:00:00,63.67,63.67,63.49,63.52,8073.0,63.4418,63.4418,63.2625,63.2924,8073.0
2024-02-16 11:10:00,63.52,63.55,63.37,63.42,32011.0,63.2924,63.3223,63.1429,63.1927,32011.0
2024-02-16 11:20:00,63.41,63.46,63.33,63.37,15118.0,63.1828,63.2326,63.1031,63.1429,15118.0
2024-02-16 11:30:00,63.37,63.41,63.33,63.4,14411.0,63.1429,63.1828,63.1031,63.1728,14411.0
2024-02-16 11:40:00,63.4,63.5,63.39,63.5,8314.0,63.1728,63.2725,63.1628,63.2725,8314.0
2024-02-16 11:50:00,63.49,63.54,63.47,63.53,73406.0,63.2625,63.3123,63.2426,63.3023,73406.0
2024-02-16 12:00:00,63.54,63.66,63.54,63.63,25077.0,63.3123,63.4319,63.3123,63.402,25077.0
2024-02-16 12:10:00,63.63,63.65,63.59,63.62,12108.0,63.402,63.4219,63.3621,63.392,12108.0
2024-02-16 12:20:00,63.62,63.68,63.59,63.67,18440.0,63.392,63.4518,63.3621,63.4418,18440.0
2024-02-16 12:30:00,63.67,63.68,63.54,63.57,11461.0,63.4418,63.4518,63.3123,63.3422,11461.0
2024-02-16 12:40:00,63.58,63.63,63.56,63.59,21568.0,63.3522,63.402,63.3322,63.3621,21568.0
2024-02-16 12:50:00,63.58,63.58,63.52,63.56,10386.0,63.3522,63.3522,63.2924,63.3322,10386.0
2024-02-16 13:00:00,63.56,63.56,63.36,63.42,31231.0,63.3322,63.3322,63.133,63.1927,31231.0
2024-02-16 13:10:00,63.41,63.52,63.38,63.52,13642.0,63.1828,63.2924,63.1529,63.2924,13642.0
2024-02-16 13:20:00,63.53,63.6,63.5,63.52,21318.0,63.3023,63.3721,63.2725,63.2924,21318.0
2024-02-16 13:30:00,63.52,63.65,63.52,63.64,18424.0,63.2924,63.4219,63.2924,63.4119,18424.0
2024-02-16 13:40:00,63.65,63.65,63.55,63.56,16717.0,63.4219,63.4219,63.3223,63.3322,16717.0
2024-02-16 13:50:00,63.57,63.68,63.54,63.66,35113.0,63.3422,63.4518,63.3123,63.4319,35113.0
2024-02-16 14:00:00,63.66,63.71,63.64,63.65,16344.0,63.4319,63.4817,63.4119,63.4219,16344.0
2024-02-16 14:10:00,63.65,63.67,63.58,63.59,17352.0,63.4219,63.4418,63.3522,63.3621,17352.0
2024-02-16 14:20:00,63.59,63.61,63.47,63.49,17477.0,63.3621,63.3821,63.2426,63.2625,17477.0
2024-02-16 14:30:00,63.49,63.5,63.37,63.41,9492.0,63.2625,63.2725,63.1429,63.1828,9492.0
2024-02-16 14:40:00,63.41,63.43,63.2,63.3,22864.0,63.1828,63.2027,62.9735,63.0732,22864.0
2024-02-16 14:50:00,63.3,63.3,63.13,63.14,55454.0,63.0732,63.0732,62.9038,62.9137,55454.0
2024-02-16 15:00:00,63.14,63.24,63.09,63.1,22036.0,62.9137,63.0134,62.8639,62.8739,22036.0
2024-02-16 15:10:00,63.09,63.1,63.03,63.07,38051.0,62.8639,62.8739,62.8041,62.844,38051.0
2024-02-16 15:20:00,63.08,63.09,63.02,63.04,58556.0,62.854,62.8639,62.7942,62.8141,58556.0
2024-02-16 15:30:00,63.05,63.06,62.84,62.86,84115.0,62.8241,62.834,62.6148,62.6347,84115.0
2024-02-16 15:40:00,62.87,62.89,62.76,62.77,75331.0,62.6447,62.6646,62.5351,62.5451,75331.0
2024-02-16 15:50:00,62.77,62.89,62.72,62.82,313543.0,62.5451,62.6646,62.4952,62.5949,313543.0
2024-02-20 09:30:00,62.84,63.52,62.75,63.33,91951.0,62.6148,63.2924,62.5251,63.1031,91951.0
2024-02-20 09:40:00,63.33,63.66,63.28,63.35,61764.0,63.1031,63.4319,63.0532,63.123,61764.0
2024-02-20 09:50:00,63.36,63.49,63.17,63.22,115533.0,63.133,63.2625,62.9436,62.9935,115533.0
2024-02-20 10:00:00,63.21,63.28,62.99,63.03,28694.0,62.9835,63.0532,62.7643,62.8041,28694.0
2024-02-20 10:10:00,63.05,63.13,62.99,63.01,325886.0,62.8241,62.9038,62.7643,62.7842,325886.0
2024-02-20 10:20:00,62.99,63.0,62.85,62.86,38994.0,62.7643,62.7742,62.6248,62.6347,38994.0
2024-02-20 10:30:00,62.86,62.87,62.7,62.73,81200.0,62.6347,62.6447,62.4753,62.5052,81200.0
2024-02-20 10:40:00,62.74,62.89,62.72,62.83,35169.0,62.5152,62.6646,62.4952,62.6049,35169.0
2024-02-20 10:50:00,62.84,63.1,62.81,63.1,58001.0,62.6148,62.8739,62.5849,62.8739,58001.0
2024-02-20 11:00:00,63.11,63.13,62.95,63.0,27031.0,62.8838,62.9038,62.7244,62.7742,27031.0
2024-02-20 11:10:00,63.0,63.04,62.92,63.03,28843.0,62.7742,62.8141,62.6945,62.8041,28843.0
2024-02-20 11:20:00,63.02,63.03,62.99,63.01,17355.0,62.7942,62.8041,62.7643,62.7842,17355.0
2024-02-20 11:30:00,63.02,63.02,62.9,62.93,33709.0,62.7942,62.7942,62.6746,62.7045,33709.0
2024-02-20 11:40:00,62.92,62.92,62.84,62.86,25008.0,62.6945,62.6945,62.6148,62.6347,25008.0
2024-02-20 11:50:00,62.86,62.92,62.81,62.85,28271.0,62.6347,62.6945,62.5849,62.6248,28271.0
2024-02-20 12:00:00,62.83,62.88,62.78,62.86,24729.0,62.6049,62.6547,62.555,62.6347,24729.0
2024-02-20 12:10:00,62.85,62.85,62.75,62.78,26215.0,62.6248,62.6248,62.5251,62.555,26215.0
2024-02-20 12:20:00,62.77,62.82,62.75,62.81,68594.0,62.5451,62.5949,62.5251,62.5849,68594.0
2024-02-20 12:30:00,62.8,62.95,62.8,62.88,115874.0,62.575,62.7244,62.575,62.6547,115874.0
2024-02-20 12:40:00,62.9,62.98,62.87,62.93,26397.0,62.6746,62.7543,62.6447,62.7045,26397.0
2024-02-20 12:50:00,62.93,62.97,62.92,62.94,10753.0,62.7045,62.7443,62.6945,62.7145,10753.0
2024-02-20 13:00:00,62.92,62.95,62.89,62.91,99242.0,62.6945,62.7244,62.6646,62.6846,99242.0
2024-02-20 13:10:00,62.91,62.92,62.86,62.9,19021.0,62.6846,62.6945,62.6347,62.6746,19021.0
2024-02-20 13:20:00,62.91,62.97,62.85,62.89,262888.0,62.6846,62.7443,62.6248,62.6646,262888.0
2024-02-20 13:30:00,62.88,62.92,62.84,62.92,67677.0,62.6547,62.6945,62.6148,62.6945,67677.0
2024-02-20 13:40:00,62.92,62.96,62.87,62.88,51410.0,62.6945,62.7344,62.6447,62.6547,51410.0
2024-02-20 13:50:00,62.89,62.93,62.83,62.88,54100.0,62.6646,62.7045,62.6049,62.6547,54100.0
2024-02-20 14:00:00,62.89,62.96,62.85,62.94,22160.0,62.6646,62.7344,62.6248,62.7145,22160.0
2024-02-20 14:10:00,62.93,62.99,62.92,62.99,19369.0,62.7045,62.7643,62.6945,62.7643,19369.0
2024-02-20 14:20:00,62.98,63.02,62.94,63.02,18044.0,62.7543,62.7942,62.7145,62.7942,18044.0
2024-02-20 14:30:00,63.02,63.1,63.01,63.09,19498.0,62.7942,62.8739,62.7842,62.8639,19498.0
2024-02-20 14:40:00,63.1,63.13,63.03,63.13,58620.0,62.8739,62.9038,62.8041,62.9038,58620.0
2024-02-20 14:50:00,63.16,63.19,63.08,63.13,21169.0,62.9337,62.9636,62.854,62.9038,21169.0
2024-02-20 15:00:00,63.14,63.14,63.03,63.04,21795.0,62.9137,62.9137,62.8041,62.8141,21795.0
2024-02-20 15:10:00,63.05,63.14,63.04,63.14,20719.0,62.8241,62.9137,62.8141,62.9137,20719.0
2024-02-20 15:20:00,63.14,63.25,63.13,63.25,25218.0,62.9137,63.0233,62.9038,63.0233,25218.0
2024-02-20 15:30:00,63.25,63.27,63.0,63.07,45269.0,63.0233,63.0433,62.7742,62.844,45269.0
2024-02-20 15:40:00,63.06,63.1,63.01,63.05,61633.0,62.834,62.8739,62.7842,62.8241,61633.0
2024-02-20 15:50:00,63.06,63.2,63.03,63.11,239468.0,62.834,62.9735,62.8041,62.8838,239468.0
2024-02-21 09:30:00,63.25,63.8,63.15,63.8,82910.0,63.0233,63.5714,62.9237,63.5714,82910.0
2024-02-21 09:40:00,63.79,63.92,63.55,63.6,50270.0,63.5614,63.6909,63.3223,63.3721,50270.0
2024-02-21 09:50:00,63.6,63.81,63.54,63.8,35307.0,63.3721,63.5813,63.3123,63.5714,35307.0
2024-02-21 10:00:00,63.81,63.96,63.73,63.93,117682.0,63.5813,63.7308,63.5016,63.7009,117682.0
2024-02-21 10:10:00,63.94,64.0,63.86,63.94,129667.0,63.7109,63.7707,63.6312,63.7109,129667.0
2024-02-21 10:20:00,63.95,63.96,63.74,63.79,69337.0,63.7208,63.7308,63.5116,63.5614,69337.0
2024-02-21 10:30:00,63.8,63.84,63.56,63.78,110305.0,63.5714,63.6112,63.3322,63.5514,110305.0
2024-02-21 10:40:00,63.78,63.78,63.69,63.78,117607.0,63.5514,63.5514,63.4618,63.5514,117607.0
2024-02-21 10:50:00,63.78,63.81,63.66,63.69,42804.0,63.5514,63.5813,63.4319,63.4618,42804.0
2024-02-21 11:00:00,63.69,63.73,63.63,63.71,111673.0,63.4618,63.5016,63.402,63.4817,111673.0
2024-02-21 11:10:00,63.71,63.71,63.57,63.58,33533.0,63.4817,63.4817,63.3422,63.3522,33533.0
2024-02-21 11:20:00,63.57,63.62,63.53,63.58,39026.0,63.3422,63.392,63.3023,63.3522,39026.0
2024-02-21 11:30:00,63.56,63.61,63.52,63.56,10448.0,63.3322,63.3821,63.2924,63.3322,10448.0
2024-02-21 11:40:00,63.56,63.59,63.5,63.51,21091.0,63.3322,63.3621,63.2725,63.2824,21091.0
2024-02-21 11:50:00,63.5,63.57,63.5,63.56,10593.0,63.2725,63.3422,63.2725,63.3322,10593.0
2024-02-21 12:00:00,63.6,63.62,63.5,63.55,21413.0,63.3721,63.392,63.2725,63.3223,21413.0
2024-02-21 12:10:00,63.58,63.6,63.52,63.59,16135.0,63.3522,63.3721,63.2924,63.3621,16135.0
2024-02-21 12:20:00,63.59,63.64,63.58,63.64,9114.0,63.3621,63.4119,63.3522,63.4119,9114.0
2024-02-21 12:30:00,63.65,63.65,63.55,63.65,51703.0,63.4219,63.4219,63.3223,63.4219,51703.0
2024-02-21 12:40:00,63.64,63.7,63.59,63.59,177791.0,63.4119,63.4717,63.3621,63.3621,177791.0
2024-02-21 12:50:00,63.61,63.66,63.55,63.62,64357.0,63.3821,63.4319,63.3223,63.392,64357.0
2024-02-21 13:00:00,63.62,63.65,63.5,63.58,72760.0,63.392,63.4219,63.2725,63.3522,72760.0
2024-02-21 13:10:00,63.59,63.63,63.52,63.55,73688.0,63.3621,63.402,63.2924,63.3223,73688.0
2024-02-21 13:20:00,63.57,63.58,63.51,63.53,24473.0,63.3422,63.3522,63.2824,63.3023,24473.0
2024-02-21 13:30:00,63.54,63.61,63.5,63.56,73237.0,63.3123,63.3821,63.2725,63.3322,73237.0
2024-02-21 13:40:00,63.56,63.64,63.54,63.6,65555.0,63.3322,63.4119,63.3123,63.3721,65555.0
2024-02-21 13:50:00,63.62,63.62,63.51,63.53,24245.0,63.392,63.392,63.2824,63.3023,24245.0
2024-02-21 14:00:00,63.53,63.62,63.5,63.6,39012.0,63.3023,63.392,63.2725,63.3721,39012.0
2024-02-21 14:10:00,63.6,63.64,63.55,63.59,72236.0,63.3721,63.4119,63.3223,63.3621,72236.0
2024-02-21 14:20:00,63.59,63.6,63.5,63.57,29161.0,63.3621,63.3721,63.2725,63.3422,29161.0
2024-02-21 14:30:00,63.57,63.59,63.5,63.53,28259.0,63.3422,63.3621,63.2725,63.3023,28259.0
2024-02-21 14:40:00,63.53,63.55,63.5,63.53,39693.0,63.3023,63.3223,63.2725,63.3023,39693.0
2024-02-21 14:50:00,63.55,63.56,63.5,63.51,81279.0,63.3223,63.3322,63.2725,63.2824,81279.0
2024-02-21 15:00:00,63.52,63.53,63.4,63.42,88496.0,63.2924,63.3023,63.1728,63.1927,88496.0
2024-02-21 15:10:00,63.43,63.43,63.3,63.3,67749.0,63.2027,63.2027,63.0732,63.0732,67749.0
2024-02-21 15:20:00,63.3,63.38,63.27,63.38,28154.0,63.0732,63.1529,63.0433,63.1529,28154.0
2024-02-21 15:30:00,63.39,63.54,63.37,63.52,85996.0,63.1628,63.3123,63.1429,63.2924,85996.0
2024-02-21 15:40:00,63.52,63.68,63.5,63.67,159277.0,63.2924,63.4518,63.2725,63.4418,159277.0
2024-02-21 15:50:00,63.67,63.76,63.51,63.54,475807.0,63.4418,63.5315,63.2824,63.3123,475807.0
2024-02-22 09:30:00,63.97,64.27,63.77,64.17,47957.0,63.7408,64.0397,63.5415,63.94,47957.0
2024-02-22 09:40:00,64.15,64.32,64.09,64.29,41692.0,63.9201,64.0895,63.8603,64.0596,41692.0
2024-02-22 09:50:00,64.28,64.42,64.25,64.29,29517.0,64.0497,64.1892,64.0198,64.0596,29517.0
2024-02-22 10:00:00,64.31,64.35,64.22,64.29,40152.0,64.0795,64.1194,63.9899,64.0596,40152.0
2024-02-22 10:10:00,64.3,64.45,64.29,64.37,47783.0,64.0696,64.219,64.0596,64.1393,47783.0
2024-02-22 10:20:00,64.38,64.42,64.33,64.4,25012.0,64.1493,64.1892,64.0995,64.1692,25012.0
2024-02-22 10:30:00,64.4,64.49,64.36,64.42,50295.0,64.1692,64.2589,64.1294,64.1892,50295.0
2024-02-22 10:40:00,64.43,64.46,64.35,64.38,18858.0,64.1991,64.229,64.1194,64.1493,18858.0
2024-02-22 10:50:00,64.4,64.51,64.38,64.51,69147.0,64.1692,64.2788,64.1493,64.2788,69147.0
2024-02-22 11:00:00,64.53,64.6,64.47,64.53,31981.0,64.2988,64.3685,64.239,64.2988,31981.0
2024-02-22 11:10:00,64.54,64.63,64.52,64.54,37134.0,64.3087,64.3984,64.2888,64.3087,37134.0
2024-02-22 11:20:00,64.5,64.61,64.49,64.59,39597.0,64.2689,64.3785,64.2589,64.3585,39597.0
2024-02-22 11:30:00,64.6,64.68,64.58,64.66,16203.0,64.3685,64.4482,64.3486,64.4283,16203.0
2024-02-22 11:40:00,64.66,64.71,64.58,64.6,18881.0,64.4283,64.4781,64.3486,64.3685,18881.0
2024-02-22 11:50:00,64.62,64.71,64.62,64.71,21496.0,64.3884,64.4781,64.3884,64.4781,21496.0
2024-02-22 12:00:00,64.71,64.83,64.66,64.82,34278.0,64.4781,64.5977,64.4283,64.5877,34278.0
2024-02-22 12:10:00,64.82,64.83,64.76,64.8,27826.0,64.5877,64.5977,64.5279,64.5678,27826.0
2024-02-22 12:20:00,64.79,64.83,64.74,64.77,15212.0,64.5578,64.5977,64.508,64.5379,15212.0
2024-02-22 12:30:00,64.76,64.8,64.75,64.79,16067.0,64.5279,64.5678,64.518,64.5578,16067.0
2024-02-22 12:40:00,64.8,64.83,64.78,64.83,15675.0,64.5678,64.5977,64.5479,64.5977,15675.0
2024-02-22 12:50:00,64.82,64.89,64.8,64.89,18114.0,64.5877,64.6575,64.5678,64.6575,18114.0
2024-02-22 13:00:00,64.88,64.94,64.86,64.89,19623.0,64.6475,64.7073,64.6276,64.6575,19623.0
2024-02-22 13:10:00,64.89,64.89,64.78,64.83,13282.0,64.6575,64.6575,64.5479,64.5977,13282.0
2024-02-22 13:20:00,64.83,64.88,64.83,64.88,16214.0,64.5977,64.6475,64.5977,64.6475,16214.0
2024-02-22 13:30:00,64.89,64.9,64.81,64.84,19433.0,64.6575,64.6674,64.5778,64.6076,19433.0
2024-02-22 13:40:00,64.85,64.93,64.83,64.89,29026.0,64.6176,64.6973,64.5977,64.6575,29026.0
2024-02-22 13:50:00,64.9,64.94,64.84,64.92,65888.0,64.6674,64.7073,64.6076,64.6874,65888.0
2024-02-22 14:00:00,64.92,65.0,64.92,64.95,19583.0,64.6874,64.7671,64.6874,64.7173,19583.0
2024-02-22 14:10:00,64.98,65.07,64.98,65.02,24838.0,64.7471,64.8368,64.7471,64.787,24838.0
2024-02-22 14:20:00,65.03,65.09,65.02,65.08,16071.0,64.797,64.8568,64.787,64.8468,16071.0
2024-02-22 14:30:00,65.08,65.08,64.98,65.0,26943.0,64.8468,64.8468,64.7471,64.7671,26943.0
2024-02-22 14:40:00,65.02,65.02,64.88,64.88,21422.0,64.787,64.787,64.6475,64.6475,21422.0
2024-02-22 14:50:00,64.84,64.91,64.82,64.84,36252.0,64.6076,64.6774,64.5877,64.6076,36252.0
2024-02-22 15:00:00,64.84,64.9,64.81,64.85,28356.0,64.6076,64.6674,64.5778,64.6176,28356.0
2024-02-22 15:10:00,64.86,64.86,64.78,64.83,34056.0,64.6276,64.6276,64.5479,64.5977,34056.0
2024-02-22 15:20:00,64.84,64.94,64.82,64.89,23277.0,64.6076,64.7073,64.5877,64.6575,23277.0
2024-02-22 15:30:00,64.88,64.98,64.83,64.93,47868.0,64.6475,64.7471,64.5977,64.6973,47868.0
2024-02-22 15:40:00,64.96,65.01,64.9,64.95,50717.0,64.7272,64.777,64.6674,64.7173,50717.0
2024-02-22 15:50:00,64.95,65.12,64.91,65.07,252910.0,64.7173,64.8866,64.6774,64.8368,252910.0
2024-02-23 09:30:00,65.18,65.53,65.07,65.48,88215.0,64.9464,65.2952,64.8368,65.2454,88215.0
2024-02-23 09:40:00,65.47,65.58,65.38,65.49,46907.0,65.2354,65.345,65.1457,65.2553,46907.0
2024-02-23 09:50:00,65.5,65.62,65.34,65.45,79593.0,65.2653,65.3849,65.1059,65.2155,79593.0
2024-02-23 10:00:00,65.47,65.5,65.33,65.33,46532.0,65.2354,65.2653,65.0959,65.0959,46532.0
2024-02-23 10:10:00,65.31,65.4,65.28,65.38,19573.0,65.076,65.1656,65.0461,65.1457,19573.0
2024-02-23 10:20:00,65.38,65.43,65.35,65.37,27063.0,65.1457,65.1955,65.1158,65.1357,27063.0
2024-02-23 10:30:00,65.38,65.46,65.29,65.45,51317.0,65.1457,65.2254,65.056,65.2155,51317.0
2024-02-23 10:40:00,65.45,65.5,65.33,65.37,29412.0,65.2155,65.2653,65.0959,65.1357,29412.0
2024-02-23 10:50:00,65.37,65.42,65.3,65.41,70179.0,65.1357,65.1856,65.066,65.1756,70179.0
2024-02-23 11:00:00,65.4,65.42,65.29,65.32,67149.0,65.1656,65.1856,65.056,65.0859,67149.0
2024-02-23 11:10:00,65.33,65.49,65.32,65.48,91300.0,65.0959,65.2553,65.0859,65.2454,91300.0
2024-02-23 11:20:00,65.48,65.62,65.44,65.6,45069.0,65.2454,65.3849,65.2055,65.3649,45069.0
2024-02-23 11:30:00,65.59,65.66,65.54,65.64,43207.0,65.355,65.4247,65.3051,65.4048,43207.0
2024-02-23 11:40:00,65.64,65.67,65.54,65.61,43369.0,65.4048,65.4347,65.3051,65.3749,43369.0
2024-02-23 11:50:00,65.59,65.66,65.55,65.65,26892.0,65.355,65.4247,65.3151,65.4147,26892.0
2024-02-23 12:00:00,65.65,65.7,65.6,65.69,24799.0,65.4147,65.4646,65.3649,65.4546,24799.0
2024-02-23 12:10:00,65.7,65.78,65.7,65.77,75495.0,65.4646,65.5443,65.4646,65.5343,75495.0
2024-02-23 12:20:00,65.77,65.82,65.73,65.78,29610.0,65.5343,65.5841,65.4945,65.5443,29610.0
2024-02-23 12:30:00,65.79,65.86,65.74,65.81,116009.0,65.5542,65.624,65.5044,65.5742,116009.0
2024-02-23 12:40:00,65.81,65.81,65.72,65.79,14683.0,65.5742,65.5742,65.4845,65.5542,14683.0
2024-02-23 12:50:00,65.78,65.78,65.64,65.67,18860.0,65.5443,65.5443,65.4048,65.4347,18860.0
2024-02-23 13:00:00,65.66,65.66,65.57,65.59,11817.0,65.4247,65.4247,65.335,65.355,11817.0
2024-02-23 13:10:00,65.6,65.71,65.6,65.7,24173.0,65.3649,65.4745,65.3649,65.4646,24173.0
2024-02-23 13:20:00,65.7,65.76,65.7,65.74,13479.0,65.4646,65.5244,65.4646,65.5044,13479.0
2024-02-23 13:30:00,65.74,65.8,65.73,65.79,27958.0,65.5044,65.5642,65.4945,65.5542,27958.0
2024-02-23 13:40:00,65.78,65.82,65.78,65.79,17414.0,65.5443,65.5841,65.5443,65.5542,17414.0
2024-02-23 13:50:00,65.78,65.78,65.71,65.73,25388.0,65.5443,65.5443,65.4745,65.4945,25388.0
2024-02-23 14:00:00,65.75,65.77,65.66,65.71,24255.0,65.5144,65.5343,65.4247,65.4745,24255.0
2024-02-23 14:10:00,65.72,65.76,65.6,65.62,102660.0,65.4845,65.5244,65.3649,65.3849,102660.0
2024-02-23 14:20:00,65.62,65.63,65.56,65.57,16076.0,65.3849,65.3948,65.3251,65.335,16076.0
2024-02-23 14:30:00,65.56,65.67,65.54,65.67,17712.0,65.3251,65.4347,65.3051,65.4347,17712.0
2024-02-23 14:40:00,65.67,65.7,65.65,65.68,28889.0,65.4347,65.4646,65.4147,65.4446,28889.0
2024-02-23 14:50:00,65.69,65.74,65.65,65.73,13325.0,65.4546,65.5044,65.4147,65.4945,13325.0
2024-02-23 15:00:00,65.72,65.74,65.6,65.61,24428.0,65.4845,65.5044,65.3649,65.3749,24428.0
2024-02-23 15:10:00,65.62,65.63,65.57,65.62,19382.0,65.3849,65.3948,65.335,65.3849,19382.0
2024-02-23 15:20:00,65.62,65.74,65.58,65.72,58207.0,65.3849,65.5044,65.345,65.4845,58207.0
2024-02-23 15:30:00,65.73,65.78,65.7,65.74,46453.0,65.4945,65.5443,65.4646,65.5044,46453.0
2024-02-23 15:40:00,65.75,65.91,65.74,65.89,67681.0,65.5144,65.6738,65.5044,65.6539,67681.0
2024-02-23 15:50:00,65.88,65.94,65.77,65.87,256473.0,65.6439,65.7037,65.5343,65.634,256473.0
2024-02-26 09:30:00,66.08,66.16,65.74,65.95,57862.0,65.8432,65.9229,65.5044,65.7137,57862.0
2024-02-26 09:40:00,65.97,66.03,65.65,65.71,53696.0,65.7336,65.7934,65.4147,65.4745,53696.0
2024-02-26 09:50:00,65.72,65.8,65.65,65.8,31826.0,65.4845,65.5642,65.4147,65.5642,31826.0
2024-02-26 10:00:00,65.78,65.93,65.71,65.78,38050.0,65.5443,65.6937,65.4745,65.5443,38050.0
2024-02-26 10:10:00,65.77,65.99,65.77,65.98,25164.0,65.5343,65.7535,65.5343,65.7436,25164.0
2024-02-26 10:20:00,65.97,66.09,65.93,66.02,26976.0,65.7336,65.8532,65.6937,65.7834,26976.0
2024-02-26 10:30:00,66.01,66.03,65.95,65.97,27972.0,65.7735,65.7934,65.7137,65.7336,27972.0
2024-02-26 10:40:00,65.96,66.0,65.92,65.93,31131.0,65.7236,65.7635,65.6838,65.6937,31131.0
2024-02-26 10:50:00,65.93,65.96,65.89,65.9,43284.0,65.6937,65.7236,65.6539,65.6639,43284.0
2024-02-26 11:00:00,65.91,65.93,65.77,65.8,31414.0,65.6738,65.6937,65.5343,65.5642,31414.0
2024-02-26 11:10:00,65.79,65.92,65.79,65.89,28151.0,65.5542,65.6838,65.5542,65.6539,28151.0
2024-02-26 11:20:00,65.88,66.03,65.88,65.96,41705.0,65.6439,65.7934,65.6439,65.7236,41705.0
2024-02-26 11:30:00,65.96,65.98,65.89,65.97,109341.0,65.7236,65.7436,65.6539,65.7336,109341.0
2024-02-26 11:40:00,65.97,66.1,65.93,66.07,93581.0,65.7336,65.8631,65.6937,65.8332,93581.0
2024-02-26 11:50:00,66.08,66.12,66.06,66.1,34661.0,65.8432,65.8831,65.8233,65.8631,34661.0
2024-02-26 12:00:00,66.11,66.11,66.04,66.06,71071.0,65.8731,65.8731,65.8033,65.8233,71071.0
2024-02-26 12:10:00,66.06,66.09,66.06,66.06,33235.0,65.8233,65.8532,65.8233,65.8233,33235.0
2024-02-26 12:20:00,66.07,66.14,66.07,66.14,24359.0,65.8332,65.903,65.8332,65.903,24359.0
2024-02-26 12:30:00,66.13,66.13,66.07,66.08,30470.0,65.893,65.893,65.8332,65.8432,30470.0
2024-02-26 12:40:00,66.08,66.15,66.07,66.1,22265.0,65.8432,65.913,65.8332,65.8631,22265.0
2024-02-26 12:50:00,66.09,66.1,66.05,66.09,16445.0,65.8532,65.8631,65.8133,65.8532,16445.0
2024-02-26 13:00:00,66.09,66.1,66.02,66.06,22675.0,65.8532,65.8631,65.7834,65.8233,22675.0
2024-02-26 13:10:00,66.06,66.07,65.97,65.99,17124.0,65.8233,65.8332,65.7336,65.7535,17124.0
2024-02-26 13:20:00,65.99,65.99,65.88,65.93,19382.0,65.7535,65.7535,65.6439,65.6937,19382.0
2024-02-26 13:30:00,65.93,65.93,65.85,65.91,27344.0,65.6937,65.6937,65.614,65.6738,27344.0
2024-02-26 13:40:00,65.92,65.99,65.92,65.98,22929.0,65.6838,65.7535,65.6838,65.7436,22929.0
2024-02-26 13:50:00,65.99,66.1,65.97,66.09,19925.0,65.7535,65.8631,65.7336,65.8532,19925.0
2024-02-26 14:00:00,66.09,66.13,66.04,66.05,41147.0,65.8532,65.893,65.8033,65.8133,41147.0
2024-02-26 14:10:00,66.06,66.13,66.04,66.1,26873.0,65.8233,65.893,65.8033,65.8631,26873.0
2024-02-26 14:20:00,66.1,66.2,66.08,66.18,28951.0,65.8631,65.9628,65.8432,65.9428,28951.0
2024-02-26 14:30:00,66.18,66.22,66.16,66.2,24923.0,65.9428,65.9827,65.9229,65.9628,24923.0
2024-02-26 14:40:00,66.2,66.21,66.15,66.2,33794.0,65.9628,65.9727,65.913,65.9628,33794.0
2024-02-26 14:50:00,66.19,66.23,66.18,66.18,39246.0,65.9528,65.9927,65.9428,65.9428,39246.0
2024-02-26 15:00:00,66.18,66.26,66.18,66.26,29218.0,65.9428,66.0226,65.9428,66.0226,29218.0
2024-02-26 15:10:00,66.26,66.29,66.2,66.22,46760.0,66.0226,66.0525,65.9628,65.9827,46760.0
2024-02-26 15:20:00,66.21,66.25,66.17,66.21,37727.0,65.9727,66.0126,65.9329,65.9727,37727.0
2024-02-26 15:30:00,66.2,66.21,66.05,66.05,35763.0,65.9628,65.9727,65.8133,65.8133,35763.0
2024-02-26 15:40:00,66.06,66.08,66.01,66.07,53465.0,65.8233,65.8432,65.7735,65.8332,53465.0
2024-02-26 15:50:00,66.08,66.08,65.85,65.86,185628.0,65.8432,65.8432,65.614,65.624,185628.0
2024-02-27 09:30:00,65.92,66.05,65.5,66.02,64080.0,65.6838,65.8133,65.2653,65.7834,64080.0
2024-02-27 09:40:00,66.01,66.01,65.83,65.88,60922.0,65.7735,65.7735,65.5941,65.6439,60922.0
2024-02-27 09:50:00,65.88,66.15,65.87,66.14,36568.0,65.6439,65.913,65.634,65.903,36568.0
2024-02-27 10:00:00,66.16,66.2,65.95,65.98,32468.0,65.9229,65.9628,65.7137,65.7436,32468.0
2024-02-27 10:10:00,65.97,66.0,65.86,65.97,16476.0,65.7336,65.7635,65.624,65.7336,16476.0
2024-02-27 10:20:00,65.98,66.0,65.85,65.89,21971.0,65.7436,65.7635,65.614,65.6539,21971.0
2024-02-27 10:30:00,65.89,65.89,65.65,65.67,60724.0,65.6539,65.6539,65.4147,65.4347,60724.0
2024-02-27 10:40:00,65.67,65.72,65.55,65.64,22865.0,65.4347,65.4845,65.3151,65.4048,22865.0
2024-02-27 10:50:00,65.67,65.68,65.59,65.6,17770.0,65.4347,65.4446,65.355,65.3649,17770.0
2024-02-27 11:00:00,65.62,65.66,65.55,65.56,22201.0,65.3849,65.4247,65.3151,65.3251,22201.0
2024-02-27 11:10:00,65.55,65.6,65.47,65.48,27292.0,65.3151,65.3649,65.2354,65.2454,27292.0
2024-02-27 11:20:00,65.47,65.57,65.38,65.56,54999.0,65.2354,65.335,65.1457,65.3251,54999.0
2024-02-27 11:30:00,65.58,65.67,65.55,65.64,31196.0,65.345,65.4347,65.3151,65.4048,31196.0
2024-02-27 11:40:00,65.63,65.69,65.61,65.69,15787.0,65.3948,65.4546,65.3749,65.4546,15787.0
2024-02-27 11:50:00,65.69,65.72,65.63,65.7,19020.0,65.4546,65.4845,65.3948,65.4646,19020.0
2024-02-27 12:00:00,65.7,65.74,65.65,65.68,19566.0,65.4646,65.5044,65.4147,65.4446,19566.0
2024-02-27 12:10:00,65.67,65.71,65.65,65.69,21054.0,65.4347,65.4745,65.4147,65.4546,21054.0
2024-02-27 12:20:00,65.69,65.75,65.68,65.75,14745.0,65.4546,65.5144,65.4446,65.5144,14745.0
2024-02-27 12:30:00,65.74,65.85,65.74,65.77,13183.0,65.5044,65.614,65.5044,65.5343,13183.0
2024-02-27 12:40:00,65.76,65.81,65.76,65.79,11798.0,65.5244,65.5742,65.5244,65.5542,11798.0
2024-02-27 12:50:00,65.8,65.8,65.73,65.75,14300.0,65.5642,65.5642,65.4945,65.5144,14300.0
2024-02-27 13:00:00,65.75,65.78,65.7,65.73,19085.0,65.5144,65.5443,65.4646,65.4945,19085.0
2024-02-27 13:10:00,65.74,65.79,65.74,65.78,13100.0,65.5044,65.5542,65.5044,65.5443,13100.0
2024-02-27 13:20:00,65.78,65.84,65.75,65.78,30896.0,65.5443,65.6041,65.5144,65.5443,30896.0
2024-02-27 13:30:00,65.77,65.83,65.77,65.81,16856.0,65.5343,65.5941,65.5343,65.5742,16856.0
2024-02-27 13:40:00,65.81,65.82,65.74,65.77,16677.0,65.5742,65.5841,65.5044,65.5343,16677.0
2024-02-27 13:50:00,65.78,65.8,65.7,65.78,15259.0,65.5443,65.5642,65.4646,65.5443,15259.0
2024-02-27 14:00:00,65.78,65.84,65.74,65.84,13498.0,65.5443,65.6041,65.5044,65.6041,13498.0
2024-02-27 14:10:00,65.84,65.86,65.81,65.84,18125.0,65.6041,65.624,65.5742,65.6041,18125.0
2024-02-27 14:20:00,65.83,65.83,65.74,65.75,14091.0,65.5941,65.5941,65.5044,65.5144,14091.0
2024-02-27 14:30:00,65.74,65.84,65.73,65.75,63832.0,65.5044,65.6041,65.4945,65.5144,63832.0
2024-02-27 14:40:00,65.76,65.76,65.67,65.73,21803.0,65.5244,65.5244,65.4347,65.4945,21803.0
2024-02-27 14:50:00,65.74,65.85,65.73,65.84,21050.0,65.5044,65.614,65.4945,65.6041,21050.0
2024-02-27 15:00:00,65.85,65.9,65.83,65.9,18025.0,65.614,65.6639,65.5941,65.6639,18025.0
2024-02-27 15:10:00,65.9,65.94,65.89,65.92,39180.0,65.6639,65.7037,65.6539,65.6838,39180.0
2024-02-27 15:20:00,65.92,65.98,65.91,65.95,47329.0,65.6838,65.7436,65.6738,65.7137,47329.0
2024-02-27 15:30:00,65.95,65.97,65.91,65.92,86453.0,65.7137,65.7336,65.6738,65.6838,86453.0
2024-02-27 15:40:00,65.92,66.06,65.9,66.03,48729.0,65.6838,65.8233,65.6639,65.7934,48729.0
2024-02-27 15:50:00,66.03,66.09,65.96,65.96,168403.0,65.7934,65.8532,65.7236,65.7236,168403.0
2024-02-28 09:30:00,65.98,66.13,65.74,66.11,59545.0,65.7436,65.893,65.5044,65.8731,59545.0
2024-02-28 09:40:00,66.11,66.38,66.11,66.35,50583.0,65.8731,66.1421,65.8731,66.1122,50583.0
2024-02-28 09:50:00,66.37,66.43,66.23,66.27,88340.0,66.1322,66.192,65.9927,66.0325,88340.0
2024-02-28 10:00:00,66.26,66.27,66.1,66.26,72093.0,66.0226,66.0325,65.8631,66.0226,72093.0
2024-02-28 10:10:00,66.26,66.31,66.09,66.12,38641.0,66.0226,66.0724,65.8532,65.8831,38641.0
2024-02-28 10:20:00,66.09,66.18,66.04,66.17,25013.0,65.8532,65.9428,65.8033,65.9329,25013.0
2024-02-28 10:30:00,66.17,66.34,66.13,66.34,25176.0,65.9329,66.1023,65.893,66.1023,25176.0
2024-02-28 10:40:00,66.34,66.51,66.29,66.48,30020.0,66.1023,66.2717,66.0525,66.2418,30020.0
2024-02-28 10:50:00,66.47,66.49,66.42,66.49,30132.0,66.2318,66.2517,66.182,66.2517,30132.0
2024-02-28 11:00:00,66.49,66.53,66.47,66.5,27800.0,66.2517,66.2916,66.2318,66.2617,27800.0
2024-02-28 11:10:00,66.5,66.57,66.46,66.55,40241.0,66.2617,66.3314,66.2218,66.3115,40241.0
2024-02-28 11:20:00,66.55,66.68,66.53,66.67,36975.0,66.3115,66.4411,66.2916,66.4311,36975.0
2024-02-28 11:30:00,66.67,66.67,66.49,66.53,37537.0,66.4311,66.4311,66.2517,66.2916,37537.0
2024-02-28 11:40:00,66.53,66.59,66.52,66.58,15446.0,66.2916,66.3514,66.2816,66.3414,15446.0
2024-02-28 11:50:00,66.59,66.59,66.43,66.48,37681.0,66.3514,66.3514,66.192,66.2418,37681.0
2024-02-28 12:00:00,66.47,66.5,66.44,66.47,16468.0,66.2318,66.2617,66.2019,66.2318,16468.0
2024-02-28 12:10:00,66.48,66.51,66.45,66.47,25485.0,66.2418,66.2717,66.2119,66.2318,25485.0
2024-02-28 12:20:00,66.47,66.49,66.37,66.43,19698.0,66.2318,66.2517,66.1322,66.192,19698.0
2024-02-28 12:30:00,66.43,66.44,66.37,66.42,35631.0,66.192,66.2019,66.1322,66.182,35631.0
2024-02-28 12:40:00,66.42,66.49,66.42,66.46,17637.0,66.182,66.2517,66.182,66.2218,17637.0
2024-02-28 12:50:00,66.46,66.48,66.44,66.48,11494.0,66.2218,66.2418,66.2019,66.2418,11494.0
2024-02-28 13:00:00,66.48,66.66,66.47,66.63,20411.0,66.2418,66.4211,66.2318,66.3912,20411.0
2024-02-28 13:10:00,66.62,66.69,66.59,66.67,13640.0,66.3813,66.451,66.3514,66.4311,13640.0
2024-02-28 13:20:00,66.67,66.72,66.64,66.68,23539.0,66.4311,66.4809,66.4012,66.4411,23539.0
2024-02-28 13:30:00,66.68,66.75,66.67,66.74,22740.0,66.4411,66.5108,66.4311,66.5008,22740.0
2024-02-28 13:40:00,66.72,66.77,66.68,66.76,26324.0,66.4809,66.5307,66.4411,66.5208,26324.0
2024-02-28 13:50:00,66.75,66.88,66.75,66.88,21767.0,66.5108,66.6403,66.5108,66.6403,21767.0
2024-02-28 14:00:00,66.88,66.9,66.76,66.76,27469.0,66.6403,66.6603,66.5208,66.5208,27469.0
2024-02-28 14:10:00,66.77,66.77,66.61,66.71,35761.0,66.5307,66.5307,66.3713,66.4709,35761.0
2024-02-28 14:20:00,66.7,66.73,66.64,66.67,37618.0,66.461,66.4909,66.4012,66.4311,37618.0
2024-02-28 14:30:00,66.67,66.78,66.66,66.77,80564.0,66.4311,66.5407,66.4211,66.5307,80564.0
2024-02-28 14:40:00,66.76,66.78,66.71,66.73,28478.0,66.5208,66.5407,66.4709,66.4909,28478.0
2024-02-28 14:50:00,66.73,66.8,66.73,66.8,29060.0,66.4909,66.5606,66.4909,66.5606,29060.0
2024-02-28 15:00:00,66.81,66.88,66.79,66.82,32711.0,66.5706,66.6403,66.5507,66.5806,32711.0
2024-02-28 15:10:00,66.81,66.86,66.78,66.84,25380.0,66.5706,66.6204,66.5407,66.6005,25380.0
2024-02-28 15:20:00,66.84,66.86,66.78,66.83,49908.0,66.6005,66.6204,66.5407,66.5905,49908.0
2024-02-28 15:30:00,66.82,66.83,66.7,66.72,38944.0,66.5806,66.5905,66.461,66.4809,38944.0
2024-02-28 15:40:00,66.71,66.78,66.69,66.74,68103.0,66.4709,66.5407,66.451,66.5008,68103.0
2024-02-28 15:50:00,66.74,66.81,66.69,66.8,151741.0,66.5008,66.5706,66.451,66.5606,151741.0
2024-02-29 09:30:00,66.79,66.92,66.41,66.55,50240.0,66.5507,66.6802,66.172,66.3115,50240.0
2024-02-29 09:40:00,66.55,66.67,66.43,66.58,30532.0,66.3115,66.4311,66.192,66.3414,30532.0
2024-02-29 09:50:00,66.56,66.74,66.54,66.74,39014.0,66.3215,66.5008,66.3016,66.5008,39014.0
2024-02-29 10:00:00,66.75,66.86,66.52,66.68,20717.0,66.5108,66.6204,66.2816,66.4411,20717.0
2024-02-29 10:10:00,66.69,66.69,66.5,66.57,50673.0,66.451,66.451,66.2617,66.3314,50673.0
2024-02-29 10:20:00,66.61,66.64,66.49,66.54,11620.0,66.3713,66.4012,66.2517,66.3016,11620.0
2024-02-29 10:30:00,66.55,66.55,66.38,66.44,16067.0,66.3115,66.3115,66.1421,66.2019,16067.0
2024-02-29 10:40:00,66.46,66.5,66.34,66.5,22073.0,66.2218,66.2617,66.1023,66.2617,22073.0
2024-02-29 10:50:00,66.5,66.51,66.43,66.48,9226.0,66.2617,66.2717,66.192,66.2418,9226.0
2024-02-29 11:00:00,66.48,66.52,66.42,66.51,11239.0,66.2418,66.2816,66.182,66.2717,11239.0
2024-02-29 11:10:00,66.52,66.57,66.5,66.56,16373.0,66.2816,66.3314,66.2617,66.3215,16373.0
2024-02-29 11:20:00,66.56,66.59,66.53,66.54,21397.0,66.3215,66.3514,66.2916,66.3016,21397.0
2024-02-29 11:30:00,66.53,66.57,66.35,66.35,32556.0,66.2916,66.3314,66.1122,66.1122,32556.0
2024-02-29 11:40:00,66.35,66.36,66.26,66.34,12092.0,66.1122,66.1222,66.0226,66.1023,12092.0
2024-02-29 11:50:00,66.34,66.37,66.27,66.27,9730.0,66.1023,66.1322,66.0325,66.0325,9730.0
2024-02-29 12:00:00,66.28,66.34,66.24,66.26,11699.0,66.0425,66.1023,66.0026,66.0226,11699.0
2024-02-29 12:10:00,66.27,66.44,66.26,66.44,13958.0,66.0325,66.2019,66.0226,66.2019,13958.0
2024-02-29 12:20:00,66.44,66.5,66.39,66.44,17494.0,66.2019,66.2617,66.1521,66.2019,17494.0
2024-02-29 12:30:00,66.42,66.51,66.42,66.5,21158.0,66.182,66.2717,66.182,66.2617,21158.0
2024-02-29 12:40:00,66.49,66.56,66.48,66.55,17519.0,66.2517,66.3215,66.2418,66.3115,17519.0
2024-02-29 12:50:00,66.55,66.58,66.49,66.51,11406.0,66.3115,66.3414,66.2517,66.2717,11406.0
2024-02-29 13:00:00,66.51,66.53,66.48,66.51,8168.0,66.2717,66.2916,66.2418,66.2717,8168.0
2024-02-29 13:10:00,66.52,66.57,66.52,66.52,8096.0,66.2816,66.3314,66.2816,66.2816,8096.0
2024-02-29 13:20:00,66.53,66.54,66.5,66.53,18488.0,66.2916,66.3016,66.2617,66.2916,18488.0
2024-02-29 13:30:00,66.53,66.56,66.51,66.53,11146.0,66.2916,66.3215,66.2717,66.2916,11146.0
2024-02-29 13:40:00,66.53,66.54,66.5,66.51,9173.0,66.2916,66.3016,66.2617,66.2717,9173.0
2024-02-29 13:50:00,66.5,66.56,66.5,66.52,9304.0,66.2617,66.3215,66.2617,66.2816,9304.0
2024-02-29 14:00:00,66.52,66.59,66.51,66.56,17908.0,66.2816,66.3514,66.2717,66.3215,17908.0
2024-02-29 14:10:00,66.57,66.62,66.52,66.62,17647.0,66.3314,66.3813,66.2816,66.3813,17647.0
2024-02-29 14:20:00,66.62,66.62,66.5,66.53,20994.0,66.3813,66.3813,66.2617,66.2916,20994.0
2024-02-29 14:30:00,66.52,66.55,66.5,66.51,20016.0,66.2816,66.3115,66.2617,66.2717,20016.0
2024-02-29 14:40:00,66.52,66.55,66.46,66.55,45025.0,66.2816,66.3115,66.2218,66.3115,45025.0
2024-02-29 14:50:00,66.55,66.55,66.46,66.48,46476.0,66.3115,66.3115,66.2218,66.2418,46476.0
2024-02-29 15:00:00,66.48,66.54,66.47,66.53,24440.0,66.2418,66.3016,66.2318,66.2916,24440.0
2024-02-29 15:10:00,66.52,66.6,66.51,66.6,18914.0,66.2816,66.3613,66.2717,66.3613,18914.0
2024-02-29 15:20:00,66.61,66.65,66.59,66.64,33051.0,66.3713,66.4112,66.3514,66.4012,33051.0
2024-02-29 15:30:00,66.64,66.66,66.6,66.63,33239.0,66.4012,66.4211,66.3613,66.3912,33239.0
2024-02-29 15:40:00,66.64,66.74,66.58,66.73,70312.0,66.4012,66.5008,66.3414,66.4909,70312.0
2024-02-29 15:50:00,66.68,66.77,66.45,66.5,571799.0,66.4411,66.5307,66.2119,66.2617,571799.0
2024-03-01 09:30:00,66.64,67.1,66.5,67.09,59187.0,66.4012,66.8596,66.2617,66.8496,59187.0
2024-03-01 09:40:00,67.08,67.08,66.75,66.92,44910.0,66.8396,66.8396,66.5108,66.6802,44910.0
2024-03-01 09:50:00,66.91,67.01,66.9,66.95,18029.0,66.6702,66.7699,66.6603,66.7101,18029.0
2024-03-01 10:00:00,66.98,67.14,66.86,67.07,24386.0,66.74,66.8994,66.6204,66.8297,24386.0
2024-03-01 10:10:00,67.1,67.21,67.06,67.13,19501.0,66.8596,66.9692,66.8197,66.8894,19501.0
2024-03-01 10:20:00,67.15,67.24,67.14,67.24,19726.0,66.9094,66.999,66.8994,66.999,19726.0
2024-03-01 10:30:00,67.23,67.23,67.0,67.0,34691.0,66.9891,66.9891,66.7599,66.7599,34691.0
2024-03-01 10:40:00,67.02,67.11,67.02,67.07,16785.0,66.7798,66.8695,66.7798,66.8297,16785.0
2024-03-01 10:50:00,67.08,67.14,66.99,67.0,45770.0,66.8396,66.8994,66.7499,66.7599,45770.0
2024-03-01 11:00:00,66.98,67.11,66.9,67.0,29261.0,66.74,66.8695,66.6603,66.7599,29261.0
2024-03-01 11:10:00,66.99,67.07,66.97,67.03,17578.0,66.7499,66.8297,66.73,66.7898,17578.0
2024-03-01 11:20:00,67.04,67.12,67.01,67.01,26781.0,66.7998,66.8795,66.7699,66.7699,26781.0
2024-03-01 11:30:00,67.01,67.03,66.9,67.03,19998.0,66.7699,66.7898,66.6603,66.7898,19998.0
2024-03-01 11:40:00,67.02,67.08,67.0,67.03,30788.0,66.7798,66.8396,66.7599,66.7898,30788.0
2024-03-01 11:50:00,67.03,67.03,66.88,66.88,26738.0,66.7898,66.7898,66.6403,66.6403,26738.0
2024-03-01 12:00:00,66.88,66.96,66.84,66.87,22425.0,66.6403,66.7201,66.6005,66.6304,22425.0
2024-03-01 12:10:00,66.87,67.06,66.84,67.06,41518.0,66.6304,66.8197,66.6005,66.8197,41518.0
2024-03-01 12:20:00,67.06,67.07,66.99,67.0,26632.0,66.8197,66.8297,66.7499,66.7599,26632.0
2024-03-01 12:30:00,66.99,67.09,66.97,67.09,21341.0,66.7499,66.8496,66.73,66.8496,21341.0
2024-03-01 12:40:00,67.1,67.1,67.01,67.06,15477.0,66.8596,66.8596,66.7699,66.8197,15477.0
2024-03-01 12:50:00,67.05,67.06,66.88,66.88,20057.0,66.8097,66.8197,66.6403,66.6403,20057.0
2024-03-01 13:00:00,66.9,66.9,66.78,66.83,31938.0,66.6603,66.6603,66.5407,66.5905,31938.0
2024-03-01 13:10:00,66.83,66.84,66.77,66.78,15843.0,66.5905,66.6005,66.5307,66.5407,15843.0
2024-03-01 13:20:00,66.79,66.9,66.77,66.89,25204.0,66.5507,66.6603,66.5307,66.6503,25204.0
2024-03-01 13:30:00,66.89,66.89,66.74,66.75,19097.0,66.6503,66.6503,66.5008,66.5108,19097.0
2024-03-01 13:40:00,66.75,66.79,66.7,66.71,34836.0,66.5108,66.5507,66.461,66.4709,34836.0
2024-03-01 13:50:00,66.71,66.77,66.68,66.74,32313.0,66.4709,66.5307,66.4411,66.5008,32313.0
2024-03-01 14:00:00,66.75,66.84,66.73,66.84,17506.0,66.5108,66.6005,66.4909,66.6005,17506.0
2024-03-01 14:10:00,66.85,67.02,66.84,67.02,33142.0,66.6104,66.7798,66.6005,66.7798,33142.0
2024-03-01 14:20:00,67.03,67.09,67.03,67.09,17565.0,66.7898,66.8496,66.7898,66.8496,17565.0
2024-03-01 14:30:00,67.09,67.16,67.04,67.09,18328.0,66.8496,66.9193,66.7998,66.8496,18328.0
2024-03-01 14:40:00,67.09,67.11,66.99,66.99,15380.0,66.8496,66.8695,66.7499,66.7499,15380.0
2024-03-01 14:50:00,67.0,67.02,66.99,67.01,29327.0,66.7599,66.7798,66.7499,66.7699,29327.0
2024-03-01 15:00:00,67.0,67.01,66.84,66.86,17751.0,66.7599,66.7699,66.6005,66.6204,17751.0
2024-03-01 15:10:00,66.85,66.95,66.8,66.95,18781.0,66.6104,66.7101,66.5606,66.7101,18781.0
2024-03-01 15:20:00,66.95,67.06,66.94,67.06,42214.0,66.7101,66.8197,66.7001,66.8197,42214.0
2024-03-01 15:30:00,67.06,67.13,67.04,67.09,46237.0,66.8197,66.8894,66.7998,66.8496,46237.0
2024-03-01 15:40:00,67.08,67.14,66.98,66.98,78245.0,66.8396,66.8994,66.74,66.74,78245.0
2024-03-01 15:50:00,66.98,67.08,66.97,67.01,215077.0,66.74,66.8396,66.73,66.7699,215077.0
2024-03-04 09:30:00,66.99,67.39,66.95,67.37,70841.0,66.7499,67.1485,66.7101,67.1286,70841.0
2024-03-04 09:40:00,67.4,67.6,67.3,67.51,37002.0,67.1585,67.3578,67.0588,67.2681,37002.0
2024-03-04 09:50:00,67.51,67.7,67.47,67.55,39325.0,67.2681,67.4574,67.2282,67.3079,39325.0
2024-03-04 10:00:00,67.57,67.67,67.54,67.61,33919.0,67.3279,67.4275,67.298,67.3677,33919.0
2024-03-04 10:10:00,67.58,67.6,67.45,67.52,15870.0,67.3378,67.3578,67.2083,67.278,15870.0
2024-03-04 10:20:00,67.53,67.6,67.49,67.59,21648.0,67.288,67.3578,67.2482,67.3478,21648.0
2024-03-04 10:30:00,67.57,67.64,67.48,67.58,17926.0,67.3279,67.3976,67.2382,67.3378,17926.0
2024-03-04 10:40:00,67.58,67.7,67.56,67.64,21191.0,67.3378,67.4574,67.3179,67.3976,21191.0
2024-03-04 10:50:00,67.65,67.67,67.59,67.62,13750.0,67.4076,67.4275,67.3478,67.3777,13750.0
2024-03-04 11:00:00,67.62,67.64,67.52,67.55,20096.0,67.3777,67.3976,67.278,67.3079,20096.0
2024-03-04 11:10:00,67.55,67.55,67.42,67.52,31212.0,67.3079,67.3079,67.1784,67.278,31212.0
2024-03-04 11:20:00,67.55,67.64,67.53,67.63,11565.0,67.3079,67.3976,67.288,67.3877,11565.0
2024-03-04 11:30:00,67.64,67.74,67.59,67.7,22634.0,67.3976,67.4973,67.3478,67.4574,22634.0
2024-03-04 11:40:00,67.71,67.71,67.54,67.58,16437.0,67.4674,67.4674,67.298,67.3378,16437.0
2024-03-04 11:50:00,67.58,67.59,67.48,67.49,18411.0,67.3378,67.3478,67.2382,67.2482,18411.0
2024-03-04 12:00:00,67.5,67.57,67.49,67.55,14216.0,67.2581,67.3279,67.2482,67.3079,14216.0
2024-03-04 12:10:00,67.55,67.61,67.52,67.61,11915.0,67.3079,67.3677,67.278,67.3677,11915.0
2024-03-04 12:20:00,67.62,67.69,67.61,67.69,15201.0,67.3777,67.4474,67.3677,67.4474,15201.0
2024-03-04 12:30:00,67.69,67.8,67.68,67.76,17249.0,67.4474,67.557,67.4375,67.5172,17249.0
2024-03-04 12:40:00,67.75,67.81,67.71,67.73,26953.0,67.5072,67.567,67.4674,67.4873,26953.0
2024-03-04 12:50:00,67.72,67.79,67.7,67.75,15093.0,67.4773,67.5471,67.4574,67.5072,15093.0
2024-03-04 13:00:00,67.75,67.76,67.69,67.69,15640.0,67.5072,67.5172,67.4474,67.4474,15640.0
2024-03-04 13:10:00,67.68,67.7,67.64,67.69,7911.0,67.4375,67.4574,67.3976,67.4474,7911.0
2024-03-04 13:20:00,67.69,67.76,67.64,67.75,12635.0,67.4474,67.5172,67.3976,67.5072,12635.0
2024-03-04 13:30:00,67.77,67.78,67.69,67.76,11496.0,67.5271,67.5371,67.4474,67.5172,11496.0
2024-03-04 13:40:00,67.76,67.84,67.76,67.79,11271.0,67.5172,67.5969,67.5172,67.5471,11271.0
2024-03-04 13:50:00,67.77,67.81,67.74,67.77,14799.0,67.5271,67.567,67.4973,67.5271,14799.0
2024-03-04 14:00:00,67.76,67.81,67.72,67.78,15571.0,67.5172,67.567,67.4773,67.5371,15571.0
2024-03-04 14:10:00,67.79,67.87,67.78,67.87,18553.0,67.5471,67.6268,67.5371,67.6268,18553.0
2024-03-04 14:20:00,67.86,67.86,67.67,67.68,54633.0,67.6168,67.6168,67.4275,67.4375,54633.0
2024-03-04 14:30:00,67.67,67.92,67.67,67.92,24000.0,67.4275,67.6766,67.4275,67.6766,24000.0
2024-03-04 14:40:00,67.92,67.97,67.8,67.86,35769.0,67.6766,67.7264,67.557,67.6168,35769.0
2024-03-04 14:50:00,67.86,67.9,67.79,67.81,19893.0,67.6168,67.6567,67.5471,67.567,19893.0
2024-03-04 15:00:00,67.81,67.83,67.76,67.8,18921.0,67.567,67.5869,67.5172,67.557,18921.0
2024-03-04 15:10:00,67.8,67.91,67.79,67.88,27984.0,67.557,67.6666,67.5471,67.6368,27984.0
2024-03-04 15:20:00,67.87,67.93,67.85,67.87,25938.0,67.6268,67.6866,67.6069,67.6268,25938.0
2024-03-04 15:30:00,67.88,67.89,67.8,67.86,40673.0,67.6368,67.6467,67.557,67.6168,40673.0
2024-03-04 15:40:00,67.86,67.91,67.79,67.8,57166.0,67.6168,67.6666,67.5471,67.557,57166.0
2024-03-04 15:50:00,67.81,67.88,67.78,67.78,150979.0,67.567,67.6368,67.5371,67.5371,150979.0
2024-03-05 09:30:00,67.64,68.03,67.43,68.02,71418.0,67.3976,67.7862,67.1884,67.7763,71418.0
2024-03-05 09:40:00,68.02,68.25,67.93,68.2,37585.0,67.7763,68.0054,67.6866,67.9556,37585.0
2024-03-05 09:50:00,68.2,68.32,68.1,68.28,75193.0,67.9556,68.0752,67.856,68.0353,75193.0
2024-03-05 10:00:00,68.29,68.34,68.14,68.19,54534.0,68.0453,68.0951,67.8958,67.9456,54534.0
2024-03-05 10:10:00,68.2,68.21,67.86,67.93,32075.0,67.9556,67.9656,67.6168,67.6866,32075.0
2024-03-05 10:20:00,67.94,67.94,67.78,67.88,32590.0,67.6965,67.6965,67.5371,67.6368,32590.0
2024-03-05 10:30:00,67.88,67.88,67.7,67.78,30582.0,67.6368,67.6368,67.4574,67.5371,30582.0
2024-03-05 10:40:00,67.78,67.82,67.73,67.82,46417.0,67.5371,67.577,67.4873,67.577,46417.0
2024-03-05 10:50:00,67.82,67.94,67.78,67.92,31300.0,67.577,67.6965,67.5371,67.6766,31300.0
2024-03-05 11:00:00,67.9,68.09,67.9,68.05,31140.0,67.6567,67.846,67.6567,67.8061,31140.0
2024-03-05 11:10:00,68.04,68.05,67.97,68.0,26445.0,67.7962,67.8061,67.7264,67.7563,26445.0
2024-03-05 11:20:00,68.0,68.09,67.95,68.08,41063.0,67.7563,67.846,67.7065,67.836,41063.0
2024-03-05 11:30:00,68.09,68.19,68.06,68.09,25561.0,67.846,67.9456,67.8161,67.846,25561.0
2024-03-05 11:40:00,68.09,68.1,67.96,68.05,20507.0,67.846,67.856,67.7165,67.8061,20507.0
2024-03-05 11:50:00,68.04,68.1,68.0,68.04,27653.0,67.7962,67.856,67.7563,67.7962,27653.0
2024-03-05 12:00:00,68.05,68.15,68.0,68.13,23267.0,67.8061,67.9058,67.7563,67.8859,23267.0
2024-03-05 12:10:00,68.14,68.21,68.08,68.15,36724.0,67.8958,67.9656,67.836,67.9058,36724.0
2024-03-05 12:20:00,68.15,68.16,68.09,68.1,27147.0,67.9058,67.9158,67.846,67.856,27147.0
2024-03-05 12:30:00,68.1,68.11,67.93,67.95,46248.0,67.856,67.8659,67.6866,67.7065,46248.0
2024-03-05 12:40:00,67.95,68.12,67.94,68.03,113763.0,67.7065,67.8759,67.6965,67.7862,113763.0
2024-03-05 12:50:00,68.01,68.11,67.98,68.1,38365.0,67.7663,67.8659,67.7364,67.856,38365.0
2024-03-05 13:00:00,68.11,68.11,67.95,67.98,27558.0,67.8659,67.8659,67.7065,67.7364,27558.0
2024-03-05 13:10:00,67.98,67.99,67.87,67.89,29758.0,67.7364,67.7464,67.6268,67.6467,29758.0
2024-03-05 13:20:00,67.89,67.92,67.81,67.92,22234.0,67.6467,67.6766,67.567,67.6766,22234.0
2024-03-05 13:30:00,67.92,67.97,67.9,67.96,15219.0,67.6766,67.7264,67.6567,67.7165,15219.0
2024-03-05 13:40:00,67.95,67.99,67.82,67.83,60951.0,67.7065,67.7464,67.577,67.5869,60951.0
2024-03-05 13:50:00,67.84,67.87,67.8,67.84,56261.0,67.5969,67.6268,67.557,67.5969,56261.0
2024-03-05 14:00:00,67.83,67.92,67.72,67.91,43348.0,67.5869,67.6766,67.4773,67.6666,43348.0
2024-03-05 14:10:00,67.89,67.92,67.86,67.9,20303.0,67.6467,67.6766,67.6168,67.6567,20303.0
2024-03-05 14:20:00,67.9,67.92,67.83,67.86,25315.0,67.6567,67.6766,67.5869,67.6168,25315.0
2024-03-05 14:30:00,67.87,67.87,67.74,67.81,44972.0,67.6268,67.6268,67.4973,67.567,44972.0
2024-03-05 14:40:00,67.81,67.82,67.7,67.73,52828.0,67.567,67.577,67.4574,67.4873,52828.0
2024-03-05 14:50:00,67.73,67.82,67.7,67.78,77618.0,67.4873,67.577,67.4574,67.5371,77618.0
2024-03-05 15:00:00,67.78,67.87,67.77,67.81,34709.0,67.5371,67.6268,67.5271,67.567,34709.0
2024-03-05 15:10:00,67.82,67.83,67.71,67.74,69452.0,67.577,67.5869,67.4674,67.4973,69452.0
2024-03-05 15:20:00,67.73,67.78,67.7,67.77,69587.0,67.4873,67.5371,67.4574,67.5271,69587.0
2024-03-05 15:30:00,67.77,67.88,67.7,67.83,52724.0,67.5271,67.6368,67.4574,67.5869,52724.0
2024-03-05 15:40:00,67.83,67.95,67.79,67.91,64640.0,67.5869,67.7065,67.5471,67.6666,64640.0
2024-03-05 15:50:00,67.91,68.01,67.81,67.96,208828.0,67.6666,67.7663,67.567,67.7165,208828.0
2024-03-06 09:30:00,68.14,68.68,68.09,68.68,80858.0,67.8958,68.4339,67.846,68.4339,80858.0
2024-03-06 09:40:00,68.68,68.75,68.52,68.73,58683.0,68.4339,68.5036,68.2745,68.4837,58683.0
2024-03-06 09:50:00,68.73,69.04,68.64,69.01,63394.0,68.4837,68.7926,68.394,68.7627,63394.0
2024-03-06 10:00:00,69.01,69.04,68.73,68.82,57236.0,68.7627,68.7926,68.4837,68.5734,57236.0
2024-03-06 10:10:00,68.8,69.02,68.8,68.97,35284.0,68.5535,68.7727,68.5535,68.7228,35284.0
2024-03-06 10:20:00,68.98,69.06,68.98,69.01,20996.0,68.7328,68.8125,68.7328,68.7627,20996.0
2024-03-06 10:30:00,69.01,69.16,68.98,69.15,33242.0,68.7627,68.9122,68.7328,68.9022,33242.0
2024-03-06 10:40:00,69.15,69.16,68.84,68.88,50712.0,68.9022,68.9122,68.5933,68.6332,50712.0
2024-03-06 10:50:00,68.88,69.06,68.85,68.99,35092.0,68.6332,68.8125,68.6033,68.7428,35092.0
2024-03-06 11:00:00,68.98,69.09,68.93,69.09,26857.0,68.7328,68.8424,68.683,68.8424,26857.0
2024-03-06 11:10:00,69.1,69.14,68.96,69.01,68782.0,68.8524,68.8922,68.7129,68.7627,68782.0
2024-03-06 11:20:00,69.0,69.01,68.91,68.95,44797.0,68.7527,68.7627,68.6631,68.7029,44797.0
2024-03-06 11:30:00,68.96,69.07,68.9,69.04,29220.0,68.7129,68.8225,68.6531,68.7926,29220.0
2024-03-06 11:40:00,69.03,69.07,68.86,68.88,60563.0,68.7826,68.8225,68.6132,68.6332,60563.0
2024-03-06 11:50:00,68.88,68.95,68.85,68.87,24979.0,68.6332,68.7029,68.6033,68.6232,24979.0
2024-03-06 12:00:00,68.87,68.93,68.84,68.89,49737.0,68.6232,68.683,68.5933,68.6431,49737.0
2024-03-06 12:10:00,68.89,68.92,68.79,68.8,88512.0,68.6431,68.673,68.5435,68.5535,88512.0
2024-03-06 12:20:00,68.82,68.87,68.78,68.79,41743.0,68.5734,68.6232,68.5335,68.5435,41743.0
2024-03-06 12:30:00,68.8,68.85,68.73,68.78,228216.0,68.5535,68.6033,68.4837,68.5335,228216.0
2024-03-06 12:40:00,68.78,68.9,68.75,68.89,12710.0,68.5335,68.6531,68.5036,68.6431,12710.0
2024-03-06 12:50:00,68.9,69.0,68.87,68.98,25273.0,68.6531,68.7527,68.6232,68.7328,25273.0
2024-03-06 13:00:00,69.0,69.12,68.99,69.09,31150.0,68.7527,68.8723,68.7428,68.8424,31150.0
2024-03-06 13:10:00,69.09,69.14,69.04,69.13,19894.0,68.8424,68.8922,68.7926,68.8823,19894.0
2024-03-06 13:20:00,69.14,69.27,69.14,69.15,34665.0,68.8922,69.0218,68.8922,68.9022,34665.0
2024-03-06 13:30:00,69.14,69.16,68.92,69.02,33053.0,68.8922,68.9122,68.673,68.7727,33053.0
2024-03-06 13:40:00,69.04,69.1,68.92,68.96,50897.0,68.7926,68.8524,68.673,68.7129,50897.0
2024-03-06 13:50:00,68.92,69.01,68.88,68.99,18567.0,68.673,68.7627,68.6332,68.7428,18567.0
2024-03-06 14:00:00,68.95,69.02,68.87,68.99,17761.0,68.7029,68.7727,68.6232,68.7428,17761.0
2024-03-06 14:10:00,68.96,69.07,68.86,68.88,42431.0,68.7129,68.8225,68.6132,68.6332,42431.0
2024-03-06 14:20:00,68.87,69.07,68.85,69.05,48644.0,68.6232,68.8225,68.6033,68.8026,48644.0
2024-03-06 14:30:00,69.06,69.09,68.89,68.91,94944.0,68.8125,68.8424,68.6431,68.6631,94944.0
2024-03-06 14:40:00,68.86,68.98,68.85,68.87,1082567.0,68.6132,68.7328,68.6033,68.6232,1082567.0
2024-03-06 14:50:00,68.88,68.95,68.85,68.9,41915.0,68.6332,68.7029,68.6033,68.6531,41915.0
2024-03-06 15:00:00,68.89,68.96,68.85,68.9,36247.0,68.6431,68.7129,68.6033,68.6531,36247.0
2024-03-06 15:10:00,68.9,68.93,68.72,68.75,97969.0,68.6531,68.683,68.4737,68.5036,97969.0
2024-03-06 15:20:00,68.76,68.82,68.75,68.81,48415.0,68.5136,68.5734,68.5036,68.5634,48415.0
2024-03-06 15:30:00,68.81,68.81,68.62,68.69,104447.0,68.5634,68.5634,68.3741,68.4439,104447.0
2024-03-06 15:40:00,68.69,68.78,68.67,68.73,118706.0,68.4439,68.5335,68.4239,68.4837,118706.0
2024-03-06 15:50:00,68.72,68.93,68.57,68.78,420774.0,68.4737,68.683,68.3243,68.5335,420774.0
2024-03-07 09:30:00,69.12,69.49,68.98,69.47,38571.0,68.8723,69.241,68.7328,69.2211,38571.0
2024-03-07 09:40:00,69.48,69.48,69.05,69.18,49795.0,69.231,69.231,68.8026,68.9321,49795.0
2024-03-07 09:50:00,69.17,69.26,69.08,69.24,23941.0,68.9221,69.0118,68.8325,68.9919,23941.0
2024-03-07 10:00:00,69.24,69.31,69.11,69.12,77034.0,68.9919,69.0616,68.8623,68.8723,77034.0
2024-03-07 10:10:00,69.12,69.13,68.97,69.03,70455.0,68.8723,68.8823,68.7228,68.7826,70455.0
2024-03-07 10:20:00,69.03,69.11,69.01,69.1,15442.0,68.7826,68.8623,68.7627,68.8524,15442.0
2024-03-07 10:30:00,69.1,69.14,69.03,69.08,26397.0,68.8524,68.8922,68.7826,68.8325,26397.0
2024-03-07 10:40:00,69.08,69.17,69.06,69.09,21045.0,68.8325,68.9221,68.8125,68.8424,21045.0
2024-03-07 10:50:00,69.09,69.17,69.02,69.12,26502.0,68.8424,68.9221,68.7727,68.8723,26502.0
2024-03-07 11:00:00,69.13,69.14,69.05,69.07,15131.0,68.8823,68.8922,68.8026,68.8225,15131.0
2024-03-07 11:10:00,69.06,69.07,68.94,68.97,47998.0,68.8125,68.8225,68.693,68.7228,47998.0
2024-03-07 11:20:00,68.97,68.97,68.77,68.78,19173.0,68.7228,68.7228,68.5236,68.5335,19173.0
2024-03-07 11:30:00,68.78,68.93,68.73,68.93,43286.0,68.5335,68.683,68.4837,68.683,43286.0
2024-03-07 11:40:00,68.94,68.94,68.77,68.81,71372.0,68.693,68.693,68.5236,68.5634,71372.0
2024-03-07 11:50:00,68.82,68.94,68.82,68.91,29220.0,68.5734,68.693,68.5734,68.6631,29220.0
2024-03-07 12:00:00,68.91,68.92,68.87,68.88,23677.0,68.6631,68.673,68.6232,68.6332,23677.0
2024-03-07 12:10:00,68.89,68.92,68.87,68.91,14351.0,68.6431,68.673,68.6232,68.6631,14351.0
2024-03-07 12:20:00,68.92,68.98,68.91,68.95,29232.0,68.673,68.7328,68.6631,68.7029,29232.0
2024-03-07 12:30:00,68.95,68.98,68.9,68.95,38376.0,68.7029,68.7328,68.6531,68.7029,38376.0
2024-03-07 12:40:00,68.95,69.0,68.94,68.99,28555.0,68.7029,68.7527,68.693,68.7428,28555.0
2024-03-07 12:50:00,68.99,69.01,68.9,68.93,17894.0,68.7428,68.7627,68.6531,68.683,17894.0
2024-03-07 13:00:00,68.93,68.96,68.91,68.95,14339.0,68.683,68.7129,68.6631,68.7029,14339.0
2024-03-07 13:10:00,68.96,68.99,68.92,68.97,11219.0,68.7129,68.7428,68.673,68.7228,11219.0
2024-03-07 13:20:00,68.98,69.04,68.92,68.95,35969.0,68.7328,68.7926,68.673,68.7029,35969.0
2024-03-07 13:30:00,68.95,68.97,68.92,68.92,39617.0,68.7029,68.7228,68.673,68.673,39617.0
2024-03-07 13:40:00,68.92,68.99,68.91,68.95,30601.0,68.673,68.7428,68.6631,68.7029,30601.0
2024-03-07 13:50:00,68.95,69.07,68.95,69.07,24482.0,68.7029,68.8225,68.7029,68.8225,24482.0
2024-03-07 14:00:00,69.1,69.15,69.06,69.15,10656.0,68.8524,68.9022,68.8125,68.9022,10656.0
2024-03-07 14:10:00,69.16,69.18,69.09,69.13,45885.0,68.9122,68.9321,68.8424,68.8823,45885.0
2024-03-07 14:20:00,69.19,69.19,69.06,69.09,31666.0,68.9421,68.9421,68.8125,68.8424,31666.0
2024-03-07 14:30:00,69.09,69.14,69.09,69.14,16430.0,68.8424,68.8922,68.8424,68.8922,16430.0
2024-03-07 14:40:00,69.14,69.19,69.13,69.17,26873.0,68.8922,68.9421,68.8823,68.9221,26873.0
2024-03-07 14:50:00,69.18,69.24,69.12,69.16,46134.0,68.9321,68.9919,68.8723,68.9122,46134.0
2024-03-07 15:00:00,69.16,69.21,69.11,69.2,26022.0,68.9122,68.962,68.8623,68.952,26022.0
2024-03-07 15:10:00,69.2,69.29,69.19,69.28,23943.0,68.952,69.0417,68.9421,69.0317,23943.0
2024-03-07 15:20:00,69.28,69.32,69.27,69.3,28954.0,69.0317,69.0716,69.0218,69.0517,28954.0
2024-03-07 15:30:00,69.31,69.33,69.28,69.3,44278.0,69.0616,69.0816,69.0317,69.0517,44278.0
2024-03-07 15:40:00,69.3,69.32,69.28,69.3,239564.0,69.0517,69.0716,69.0317,69.0517,239564.0
2024-03-07 15:50:00,69.32,69.43,69.24,69.36,187724.0,69.0716,69.1812,68.9919,69.1115,187724.0
2024-03-08 09:30:00,69.38,69.55,69.22,69.39,89689.0,69.1314,69.3008,68.972,69.1413,89689.0
2024-03-08 09:40:00,69.42,69.43,69.33,69.34,29489.0,69.1712,69.1812,69.0816,69.0915,29489.0
2024-03-08 09:50:00,69.35,69.42,69.27,69.39,86700.0,69.1015,69.1712,69.0218,69.1413,86700.0
2024-03-08 10:00:00,69.38,69.44,69.33,69.38,57926.0,69.1314,69.1912,69.0816,69.1314,57926.0
2024-03-08 10:10:00,69.37,69.4,69.27,69.29,67738.0,69.1214,69.1513,69.0218,69.0417,67738.0
2024-03-08 10:20:00,69.29,69.31,69.07,69.16,194548.0,69.0417,69.0616,68.8225,68.9122,194548.0
2024-03-08 10:30:00,69.15,69.21,69.04,69.06,35298.0,68.9022,68.962,68.7926,68.8125,35298.0
2024-03-08 10:40:00,69.07,69.14,69.04,69.13,86853.0,68.8225,68.8922,68.7926,68.8823,86853.0
2024-03-08 10:50:00,69.13,69.25,69.09,69.25,25206.0,68.8823,69.0018,68.8424,69.0018,25206.0
2024-03-08 11:00:00,69.24,69.24,69.14,69.18,23030.0,68.9919,68.9919,68.8922,68.9321,23030.0
2024-03-08 11:10:00,69.19,69.27,69.17,69.18,22146.0,68.9421,69.0218,68.9221,68.9321,22146.0
2024-03-08 11:20:00,69.18,69.2,68.97,68.97,108142.0,68.9321,68.952,68.7228,68.7228,108142.0
2024-03-08 11:30:00,68.98,69.01,68.82,68.91,48745.0,68.7328,68.7627,68.5734,68.6631,48745.0
2024-03-08 11:40:00,68.91,68.91,68.74,68.8,51033.0,68.6631,68.6631,68.4937,68.5535,51033.0
2024-03-08 11:50:00,68.79,68.87,68.62,68.63,40211.0,68.5435,68.6232,68.3741,68.3841,40211.0
2024-03-08 12:00:00,68.63,68.78,68.62,68.68,29563.0,68.3841,68.5335,68.3741,68.4339,29563.0
2024-03-08 12:10:00,68.68,68.72,68.62,68.63,26045.0,68.4339,68.4737,68.3741,68.3841,26045.0
2024-03-08 12:20:00,68.64,68.74,68.64,68.68,11851.0,68.394,68.4937,68.394,68.4339,11851.0
2024-03-08 12:30:00,68.69,68.7,68.61,68.62,25061.0,68.4439,68.4538,68.3641,68.3741,25061.0
2024-03-08 12:40:00,68.6,68.63,68.27,68.28,79325.0,68.3542,68.3841,68.0254,68.0353,79325.0
2024-03-08 12:50:00,68.28,68.28,67.88,67.89,106789.0,68.0353,68.0353,67.6368,67.6467,106789.0
2024-03-08 13:00:00,67.88,67.91,67.33,67.87,163485.0,67.6368,67.6666,67.0887,67.6268,163485.0
2024-03-08 13:10:00,67.89,68.04,67.88,67.96,25230.0,67.6467,67.7962,67.6368,67.7165,25230.0
2024-03-08 13:20:00,67.97,67.97,67.71,67.76,38936.0,67.7264,67.7264,67.4674,67.5172,38936.0
2024-03-08 13:30:00,67.75,67.77,67.48,67.51,35168.0,67.5072,67.5271,67.2382,67.2681,35168.0
2024-03-08 13:40:00,67.48,67.51,67.41,67.42,26481.0,67.2382,67.2681,67.1684,67.1784,26481.0
2024-03-08 13:50:00,67.42,67.51,67.41,67.49,37915.0,67.1784,67.2681,67.1684,67.2482,37915.0
2024-03-08 14:00:00,67.49,67.76,67.49,67.73,31298.0,67.2482,67.5172,67.2482,67.4873,31298.0
2024-03-08 14:10:00,67.73,67.75,67.65,67.72,24375.0,67.4873,67.5072,67.4076,67.4773,24375.0
2024-03-08 14:20:00,67.75,67.79,67.71,67.77,36239.0,67.5072,67.5471,67.4674,67.5271,36239.0
2024-03-08 14:30:00,67.77,67.83,67.74,67.82,35009.0,67.5271,67.5869,67.4973,67.577,35009.0
2024-03-08 14:40:00,67.81,67.97,67.79,67.96,32813.0,67.567,67.7264,67.5471,67.7165,32813.0
2024-03-08 14:50:00,67.97,68.03,67.89,67.94,30145.0,67.7264,67.7862,67.6467,67.6965,30145.0
2024-03-08 15:00:00,67.94,68.04,67.94,68.01,36754.0,67.6965,67.7962,67.6965,67.7663,36754.0
2024-03-08 15:10:00,68.01,68.02,67.9,67.95,28188.0,67.7663,67.7763,67.6567,67.7065,28188.0
2024-03-08 15:20:00,67.94,68.01,67.89,67.9,32466.0,67.6965,67.7663,67.6467,67.6567,32466.0
2024-03-08 15:30:00,67.89,68.03,67.78,67.78,72077.0,67.6467,67.7862,67.5371,67.5371,72077.0
2024-03-08 15:40:00,67.8,67.83,67.59,67.66,120968.0,67.557,67.5869,67.3478,67.4175,120968.0
2024-03-08 15:50:00,67.67,67.77,67.6,67.73,293365.0,67.4275,67.5271,67.3578,67.4873,293365.0
2024-03-11 09:30:00,67.47,67.95,66.47,66.51,223153.0,67.2282,67.7065,66.2318,66.2717,223153.0
2024-03-11 09:40:00,66.53,66.58,65.97,66.07,87388.0,66.2916,66.3414,65.7336,65.8332,87388.0
2024-03-11 09:50:00,66.06,66.16,65.87,65.95,67595.0,65.8233,65.9229,65.634,65.7137,67595.0
2024-03-11 10:00:00,65.95,66.0,65.51,65.51,79676.0,65.7137,65.7635,65.2752,65.2752,79676.0
2024-03-11 10:10:00,65.51,65.67,65.43,65.5,74974.0,65.2752,65.4347,65.1955,65.2653,74974.0
2024-03-11 10:20:00,65.5,65.55,64.82,65.1,141796.0,65.2653,65.3151,64.5877,64.8667,141796.0
2024-03-11 10:30:00,65.1,65.64,65.08,65.62,159423.0,64.8667,65.4048,64.8468,65.3849,159423.0
2024-03-11 10:40:00,65.62,65.95,65.57,65.95,117995.0,65.3849,65.7137,65.335,65.7137,117995.0
2024-03-11 10:50:00,65.96,66.0,65.78,65.79,114825.0,65.7236,65.7635,65.5443,65.5542,114825.0
2024-03-11 11:00:00,65.78,66.07,65.72,65.73,69172.0,65.5443,65.8332,65.4845,65.4945,69172.0
2024-03-11 11:10:00,65.71,65.73,65.42,65.45,50090.0,65.4745,65.4945,65.1856,65.2155,50090.0
2024-03-11 11:20:00,65.44,65.55,65.32,65.35,44653.0,65.2055,65.3151,65.0859,65.1158,44653.0
2024-03-11 11:30:00,65.35,65.37,65.18,65.2,57340.0,65.1158,65.1357,64.9464,64.9664,57340.0
2024-03-11 11:40:00,65.2,65.47,65.15,65.29,51069.0,64.9664,65.2354,64.9165,65.056,51069.0
2024-03-11 11:50:00,65.28,65.44,65.23,65.37,47750.0,65.0461,65.2055,64.9963,65.1357,47750.0
2024-03-11 12:00:00,65.37,65.44,65.24,65.28,107392.0,65.1357,65.2055,65.0062,65.0461,107392.0
2024-03-11 12:10:00,65.28,65.4,65.24,65.39,89465.0,65.0461,65.1656,65.0062,65.1557,89465.0
2024-03-11 12:20:00,65.38,65.49,65.35,65.43,56652.0,65.1457,65.2553,65.1158,65.1955,56652.0
2024-03-11 12:30:00,65.45,65.55,65.42,65.52,28923.0,65.2155,65.3151,65.1856,65.2852,28923.0
2024-03-11 12:40:00,65.51,65.58,65.48,65.49,29908.0,65.2752,65.345,65.2454,65.2553,29908.0
2024-03-11 12:50:00,65.49,65.58,65.47,65.47,25613.0,65.2553,65.345,65.2354,65.2354,25613.0
2024-03-11 13:00:00,65.48,65.54,65.42,65.42,26165.0,65.2454,65.3051,65.1856,65.1856,26165.0
2024-03-11 13:10:00,65.42,65.47,65.33,65.47,31811.0,65.1856,65.2354,65.0959,65.2354,31811.0
2024-03-11 13:20:00,65.47,65.58,65.44,65.47,55878.0,65.2354,65.345,65.2055,65.2354,55878.0
2024-03-11 13:30:00,65.45,65.51,65.28,65.29,117636.0,65.2155,65.2752,65.0461,65.056,117636.0
2024-03-11 13:40:00,65.29,65.3,65.1,65.13,90819.0,65.056,65.066,64.8667,64.8966,90819.0
2024-03-11 13:50:00,65.13,65.23,65.11,65.2,75598.0,64.8966,64.9963,64.8767,64.9664,75598.0
2024-03-11 14:00:00,65.2,65.23,65.11,65.12,56785.0,64.9664,64.9963,64.8767,64.8866,56785.0
2024-03-11 14:10:00,65.11,65.11,64.89,64.89,127841.0,64.8767,64.8767,64.6575,64.6575,127841.0
2024-03-11 14:20:00,64.89,64.99,64.88,64.92,137713.0,64.6575,64.7571,64.6475,64.6874,137713.0
2024-03-11 14:30:00,64.92,65.1,64.9,65.05,71224.0,64.6874,64.8667,64.6674,64.8169,71224.0
2024-03-11 14:40:00,65.06,65.14,65.03,65.09,63922.0,64.8269,64.9066,64.797,64.8568,63922.0
2024-03-11 14:50:00,65.09,65.12,64.97,65.0,61498.0,64.8568,64.8866,64.7372,64.7671,61498.0
2024-03-11 15:00:00,65.0,65.04,64.9,64.97,65545.0,64.7671,64.8069,64.6674,64.7372,65545.0
2024-03-11 15:10:00,64.97,65.0,64.84,64.87,123508.0,64.7372,64.7671,64.6076,64.6375,123508.0
2024-03-11 15:20:00,64.87,64.94,64.78,64.78,172939.0,64.6375,64.7073,64.5479,64.5479,172939.0
2024-03-11 15:30:00,64.78,65.06,64.77,65.05,241407.0,64.5479,64.8269,64.5379,64.8169,241407.0
2024-03-11 15:40:00,65.05,65.28,65.05,65.13,176991.0,64.8169,65.0461,64.8169,64.8966,176991.0
2024-03-11 15:50:00,65.16,65.22,64.92,65.01,651987.0,64.9265,64.9863,64.6874,64.777,651987.0
2024-03-12 09:30:00,65.05,65.22,64.8,64.8,66061.0,64.8169,64.9863,64.5678,64.5678,66061.0
2024-03-12 09:40:00,64.77,64.84,64.39,64.52,156835.0,64.5379,64.6076,64.1593,64.2888,156835.0
2024-03-12 09:50:00,64.51,64.91,64.4,64.77,109009.0,64.2788,64.6774,64.1692,64.5379,109009.0
2024-03-12 10:00:00,64.79,64.98,64.72,64.8,86149.0,64.5578,64.7471,64.4881,64.5678,86149.0
2024-03-12 10:10:00,64.82,65.07,64.78,65.0,100023.0,64.5877,64.8368,64.5479,64.7671,100023.0
2024-03-12 10:20:00,65.0,65.25,64.99,65.22,42489.0,64.7671,65.0162,64.7571,64.9863,42489.0
2024-03-12 10:30:00,65.25,65.45,65.23,65.39,75648.0,65.0162,65.2155,64.9963,65.1557,75648.0
2024-03-12 10:40:00,65.37,65.55,65.36,65.51,47420.0,65.1357,65.3151,65.1258,65.2752,47420.0
2024-03-12 10:50:00,65.52,65.67,65.45,65.47,98474.0,65.2852,65.4347,65.2155,65.2354,98474.0
2024-03-12 11:00:00,65.48,65.65,65.47,65.64,33629.0,65.2454,65.4147,65.2354,65.4048,33629.0
2024-03-12 11:10:00,65.64,65.73,65.61,65.73,63170.0,65.4048,65.4945,65.3749,65.4945,63170.0
2024-03-12 11:20:00,65.74,65.74,65.62,65.67,39389.0,65.5044,65.5044,65.3849,65.4347,39389.0
2024-03-12 11:30:00,65.66,65.73,65.61,65.69,32613.0,65.4247,65.4945,65.3749,65.4546,32613.0
2024-03-12 11:40:00,65.69,65.72,65.61,65.67,38403.0,65.4546,65.4845,65.3749,65.4347,38403.0
2024-03-12 11:50:00,65.68,65.81,65.68,65.76,23707.0,65.4446,65.5742,65.4446,65.5244,23707.0
2024-03-12 12:00:00,65.76,65.83,65.71,65.8,28677.0,65.5244,65.5941,65.4745,65.5642,28677.0
2024-03-12 12:10:00,65.81,65.85,65.72,65.72,85024.0,65.5742,65.614,65.4845,65.4845,85024.0
2024-03-12 12:20:00,65.73,65.73,65.61,65.63,31871.0,65.4945,65.4945,65.3749,65.3948,31871.0
2024-03-12 12:30:00,65.63,65.78,65.6,65.78,36092.0,65.3948,65.5443,65.3649,65.5443,36092.0
2024-03-12 12:40:00,65.78,65.82,65.69,65.8,28685.0,65.5443,65.5841,65.4546,65.5642,28685.0
2024-03-12 12:50:00,65.8,65.86,65.77,65.81,63947.0,65.5642,65.624,65.5343,65.5742,63947.0
2024-03-12 13:00:00,65.82,65.87,65.75,65.77,70627.0,65.5841,65.634,65.5144,65.5343,70627.0
2024-03-12 13:10:00,65.77,65.84,65.72,65.84,256452.0,65.5343,65.6041,65.4845,65.6041,256452.0
2024-03-12 13:20:00,65.84,65.91,65.79,65.83,100726.0,65.6041,65.6738,65.5542,65.5941,100726.0
2024-03-12 13:30:00,65.83,66.08,65.82,66.06,60878.0,65.5941,65.8432,65.5841,65.8233,60878.0
2024-03-12 13:40:00,66.07,66.15,66.05,66.15,31865.0,65.8332,65.913,65.8133,65.913,31865.0
2024-03-12 13:50:00,66.15,66.2,66.13,66.15,37444.0,65.913,65.9628,65.893,65.913,37444.0
2024-03-12 14:00:00,66.15,66.19,66.05,66.11,62533.0,65.913,65.9528,65.8133,65.8731,62533.0
2024-03-12 14:10:00,66.1,66.11,65.95,65.95,51609.0,65.8631,65.8731,65.7137,65.7137,51609.0
2024-03-12 14:20:00,65.96,66.07,65.94,66.03,70667.0,65.7236,65.8332,65.7037,65.7934,70667.0
2024-03-12 14:30:00,66.04,66.05,65.8,65.81,55699.0,65.8033,65.8133,65.5642,65.5742,55699.0
2024-03-12 14:40:00,65.8,65.92,65.78,65.86,83190.0,65.5642,65.6838,65.5443,65.624,83190.0
2024-03-12 14:50:00,65.86,65.88,65.79,65.81,111561.0,65.624,65.6439,65.5542,65.5742,111561.0
2024-03-12 15:00:00,65.81,65.9,65.78,65.88,57273.0,65.5742,65.6639,65.5443,65.6439,57273.0
2024-03-12 15:10:00,65.89,65.98,65.84,65.89,80961.0,65.6539,65.7436,65.6041,65.6539,80961.0
2024-03-12 15:20:00,65.9,66.15,65.89,66.12,74948.0,65.6639,65.913,65.6539,65.8831,74948.0
2024-03-12 15:30:00,66.12,66.12,66.01,66.09,73071.0,65.8831,65.8831,65.7735,65.8532,73071.0
2024-03-12 15:40:00,66.09,66.11,65.82,65.85,122270.0,65.8532,65.8731,65.5841,65.614,122270.0
2024-03-12 15:50:00,65.84,66.11,65.72,66.07,537992.0,65.6041,65.8731,65.4845,65.8332,537992.0
2024-03-13 09:30:00,65.99,66.09,65.51,65.61,79356.0,65.7535,65.8532,65.2752,65.3749,79356.0
2024-03-13 09:40:00,65.6,65.65,65.38,65.43,72280.0,65.3649,65.4147,65.1457,65.1955,72280.0
2024-03-13 09:50:00,65.41,65.78,65.41,65.71,31278.0,65.1756,65.5443,65.1756,65.4745,31278.0
2024-03-13 10:00:00,65.72,65.74,65.58,65.67,31246.0,65.4845,65.5044,65.345,65.4347,31246.0
2024-03-13 10:10:00,65.65,65.74,65.52,65.53,31966.0,65.4147,65.5044,65.2852,65.2952,31966.0
2024-03-13 10:20:00,65.49,65.63,65.45,65.59,24551.0,65.2553,65.3948,65.2155,65.355,24551.0
2024-03-13 10:30:00,65.6,65.69,65.58,65.58,17463.0,65.3649,65.4546,65.345,65.345,17463.0
2024-03-13 10:40:00,65.58,65.58,65.46,65.48,21238.0,65.345,65.345,65.2254,65.2454,21238.0
2024-03-13 10:50:00,65.49,65.54,65.41,65.45,19853.0,65.2553,65.3051,65.1756,65.2155,19853.0
2024-03-13 11:00:00,65.46,65.62,65.44,65.52,22564.0,65.2254,65.3849,65.2055,65.2852,22564.0
2024-03-13 11:10:00,65.52,65.55,65.48,65.49,16935.0,65.2852,65.3151,65.2454,65.2553,16935.0
2024-03-13 11:20:00,65.5,65.59,65.49,65.51,28598.0,65.2653,65.355,65.2553,65.2752,28598.0
2024-03-13 11:30:00,65.51,65.56,65.43,65.49,32503.0,65.2752,65.3251,65.1955,65.2553,32503.0
2024-03-13 11:40:00,65.47,65.49,65.35,65.43,28887.0,65.2354,65.2553,65.1158,65.1955,28887.0
2024-03-13 11:50:00,65.44,65.47,65.36,65.4,46614.0,65.2055,65.2354,65.1258,65.1656,46614.0
2024-03-13 12:00:00,65.4,65.48,65.38,65.45,27675.0,65.1656,65.2454,65.1457,65.2155,27675.0
2024-03-13 12:10:00,65.45,65.52,65.38,65.42,66609.0,65.2155,65.2852,65.1457,65.1856,66609.0
2024-03-13 12:20:00,65.43,65.53,65.39,65.51,50758.0,65.1955,65.2952,65.1557,65.2752,50758.0
2024-03-13 12:30:00,65.52,65.56,65.46,65.55,32005.0,65.2852,65.3251,65.2254,65.3151,32005.0
2024-03-13 12:40:00,65.55,65.56,65.46,65.47,27354.0,65.3151,65.3251,65.2254,65.2354,27354.0
2024-03-13 12:50:00,65.46,65.52,65.43,65.5,20827.0,65.2254,65.2852,65.1955,65.2653,20827.0
2024-03-13 13:00:00,65.48,65.52,65.41,65.48,27286.0,65.2454,65.2852,65.1756,65.2454,27286.0
2024-03-13 13:10:00,65.48,65.54,65.46,65.5,18801.0,65.2454,65.3051,65.2254,65.2653,18801.0
2024-03-13 13:20:00,65.51,65.62,65.51,65.54,24484.0,65.2752,65.3849,65.2752,65.3051,24484.0
2024-03-13 13:30:00,65.53,65.58,65.49,65.58,21444.0,65.2952,65.345,65.2553,65.345,21444.0
2024-03-13 13:40:00,65.58,65.59,65.49,65.51,31922.0,65.345,65.355,65.2553,65.2752,31922.0
2024-03-13 13:50:00,65.52,65.64,65.5,65.54,27242.0,65.2852,65.4048,65.2653,65.3051,27242.0
2024-03-13 14:00:00,65.54,65.6,65.47,65.47,32461.0,65.3051,65.3649,65.2354,65.2354,32461.0
2024-03-13 14:10:00,65.48,65.55,65.45,65.51,44943.0,65.2454,65.3151,65.2155,65.2752,44943.0
2024-03-13 14:20:00,65.52,65.55,65.5,65.53,36378.0,65.2852,65.3151,65.2653,65.2952,36378.0
2024-03-13 14:30:00,65.54,65.55,65.48,65.49,41677.0,65.3051,65.3151,65.2454,65.2553,41677.0
2024-03-13 14:40:00,65.49,65.51,65.36,65.37,53643.0,65.2553,65.2752,65.1258,65.1357,53643.0
2024-03-13 14:50:00,65.38,65.44,65.27,65.28,35904.0,65.1457,65.2055,65.0361,65.0461,35904.0
2024-03-13 15:00:00,65.28,65.29,65.12,65.17,63099.0,65.0461,65.056,64.8866,64.9365,63099.0
2024-03-13 15:10:00,65.16,65.28,65.13,65.2,49408.0,64.9265,65.0461,64.8966,64.9664,49408.0
2024-03-13 15:20:00,65.2,65.24,65.06,65.14,92035.0,64.9664,65.0062,64.8269,64.9066,92035.0
2024-03-13 15:30:00,65.13,65.32,65.12,65.32,92550.0,64.8966,65.0859,64.8866,65.0859,92550.0
2024-03-13 15:40:00,65.31,65.46,65.3,65.43,55913.0,65.076,65.2254,65.066,65.1955,55913.0
2024-03-13 15:50:00,65.42,65.65,65.36,65.62,211565.0,65.1856,65.4147,65.1258,65.3849,211565.0
2024-03-14 09:30:00,65.63,65.69,65.33,65.43,47675.0,65.3948,65.4546,65.0959,65.1955,47675.0
2024-03-14 09:40:00,65.44,65.79,65.44,65.58,29671.0,65.2055,65.5542,65.2055,65.345,29671.0
2024-03-14 09:50:00,65.57,65.65,65.43,65.49,22237.0,65.335,65.4147,65.1955,65.2553,22237.0
2024-03-14 10:00:00,65.47,65.47,65.3,65.4,26271.0,65.2354,65.2354,65.066,65.1656,26271.0
2024-03-14 10:10:00,65.4,65.59,65.38,65.41,32325.0,65.1656,65.355,65.1457,65.1756,32325.0
2024-03-14 10:20:00,65.4,65.45,65.33,65.39,27512.0,65.1656,65.2155,65.0959,65.1557,27512.0
2024-03-14 10:30:00,65.38,65.52,65.34,65.45,19362.0,65.1457,65.2852,65.1059,65.2155,19362.0
2024-03-14 10:40:00,65.46,65.48,65.31,65.42,39544.0,65.2254,65.2454,65.076,65.1856,39544.0
2024-03-14 10:50:00,65.4,65.49,65.4,65.45,33209.0,65.1656,65.2553,65.1656,65.2155,33209.0
2024-03-14 11:00:00,65.46,65.62,65.46,65.59,47822.0,65.2254,65.3849,65.2254,65.355,47822.0
2024-03-14 11:10:00,65.59,65.6,65.5,65.53,36614.0,65.355,65.3649,65.2653,65.2952,36614.0
2024-03-14 11:20:00,65.53,65.55,65.47,65.55,24984.0,65.2952,65.3151,65.2354,65.3151,24984.0
2024-03-14 11:30:00,65.55,65.58,65.48,65.56,20277.0,65.3151,65.345,65.2454,65.3251,20277.0
2024-03-14 11:40:00,65.56,65.59,65.49,65.54,16967.0,65.3251,65.355,65.2553,65.3051,16967.0
2024-03-14 11:50:00,65.55,65.64,65.53,65.63,9951.0,65.3151,65.4048,65.2952,65.3948,9951.0
2024-03-14 12:00:00,65.63,65.67,65.58,65.59,16470.0,65.3948,65.4347,65.345,65.355,16470.0
2024-03-14 12:10:00,65.6,65.63,65.56,65.6,38485.0,65.3649,65.3948,65.3251,65.3649,38485.0
2024-03-14 12:20:00,65.6,65.7,65.59,65.66,56417.0,65.3649,65.4646,65.355,65.4247,56417.0
2024-03-14 12:30:00,65.66,65.74,65.66,65.67,14403.0,65.4247,65.5044,65.4247,65.4347,14403.0
2024-03-14 12:40:00,65.67,65.72,65.65,65.7,15671.0,65.4347,65.4845,65.4147,65.4646,15671.0
2024-03-14 12:50:00,65.69,65.73,65.64,65.66,13715.0,65.4546,65.4945,65.4048,65.4247,13715.0
2024-03-14 13:00:00,65.65,65.65,65.53,65.59,15588.0,65.4147,65.4147,65.2952,65.355,15588.0
2024-03-14 13:10:00,65.59,65.6,65.48,65.48,38699.0,65.355,65.3649,65.2454,65.2454,38699.0
2024-03-14 13:20:00,65.48,65.51,65.44,65.48,34467.0,65.2454,65.2752,65.2055,65.2454,34467.0
2024-03-14 13:30:00,65.48,65.49,65.37,65.43,20463.0,65.2454,65.2553,65.1357,65.1955,20463.0
2024-03-14 13:40:00,65.44,65.52,65.42,65.51,9858.0,65.2055,65.2852,65.1856,65.2752,9858.0
2024-03-14 13:50:00,65.51,65.62,65.51,65.61,8485.0,65.2752,65.3849,65.2752,65.3749,8485.0
2024-03-14 14:00:00,65.63,65.65,65.52,65.53,20333.0,65.3948,65.4147,65.2852,65.2952,20333.0
2024-03-14 14:10:00,65.53,65.55,65.46,65.5,20495.0,65.2952,65.3151,65.2254,65.2653,20495.0
2024-03-14 14:20:00,65.51,65.53,65.48,65.49,16683.0,65.2752,65.2952,65.2454,65.2553,16683.0
2024-03-14 14:30:00,65.5,65.53,65.42,65.48,18311.0,65.2653,65.2952,65.1856,65.2454,18311.0
2024-03-14 14:40:00,65.48,65.55,65.46,65.48,20799.0,65.2454,65.3151,65.2254,65.2454,20799.0
2024-03-14 14:50:00,65.48,65.49,65.41,65.47,19836.0,65.2454,65.2553,65.1756,65.2354,19836.0
2024-03-14 15:00:00,65.47,65.47,65.26,65.28,19133.0,65.2354,65.2354,65.0261,65.0461,19133.0
2024-03-14 15:10:00,65.29,65.32,65.23,65.3,18584.0,65.056,65.0859,64.9963,65.066,18584.0
2024-03-14 15:20:00,65.3,65.36,65.24,65.31,26623.0,65.066,65.1258,65.0062,65.076,26623.0
2024-03-14 15:30:00,65.31,65.33,65.17,65.31,41444.0,65.076,65.0959,64.9365,65.076,41444.0
2024-03-14 15:40:00,65.31,65.36,65.19,65.26,81586.0,65.076,65.1258,64.9564,65.0261,81586.0
2024-03-14 15:50:00,65.26,65.52,65.25,65.51,212469.0,65.0261,65.2852,65.0162,65.2752,212469.0
2024-03-15 09:30:00,65.0,65.62,65.0,65.51,332446.0,64.7671,65.3849,64.7671,65.2752,332446.0
2024-03-15 09:40:00,65.53,65.68,65.44,65.52,42244.0,65.2952,65.4446,65.2055,65.2852,42244.0
2024-03-15 09:50:00,65.58,65.65,65.49,65.5,30357.0,65.345,65.4147,65.2553,65.2653,30357.0
2024-03-15 10:00:00,65.48,65.51,65.26,65.31,55833.0,65.2454,65.2752,65.0261,65.076,55833.0
2024-03-15 10:10:00,65.35,65.56,65.33,65.49,28701.0,65.1158,65.3251,65.0959,65.2553,28701.0
2024-03-15 10:20:00,65.47,65.58,65.42,65.56,34427.0,65.2354,65.345,65.1856,65.3251,34427.0
2024-03-15 10:30:00,65.55,65.61,65.51,65.52,21254.0,65.3151,65.3749,65.2752,65.2852,21254.0
2024-03-15 10:40:00,65.53,65.77,65.53,65.72,33165.0,65.2952,65.5343,65.2952,65.4845,33165.0
2024-03-15 10:50:00,65.73,65.77,65.64,65.64,21781.0,65.4945,65.5343,65.4048,65.4048,21781.0
2024-03-15 11:00:00,65.62,65.68,65.59,65.67,13149.0,65.3849,65.4446,65.355,65.4347,13149.0
2024-03-15 11:10:00,65.69,65.78,65.69,65.75,27495.0,65.4546,65.5443,65.4546,65.5144,27495.0
2024-03-15 11:20:00,65.76,65.85,65.74,65.83,19376.0,65.5244,65.614,65.5044,65.5941,19376.0
2024-03-15 11:30:00,65.82,65.83,65.74,65.79,19564.0,65.5841,65.5941,65.5044,65.5542,19564.0
2024-03-15 11:40:00,65.79,65.8,65.74,65.76,20268.0,65.5542,65.5642,65.5044,65.5244,20268.0
2024-03-15 11:50:00,65.76,65.86,65.75,65.84,21397.0,65.5244,65.624,65.5144,65.6041,21397.0
2024-03-15 12:00:00,65.84,66.03,65.84,66.0,29025.0,65.6041,65.7934,65.6041,65.7635,29025.0
2024-03-15 12:10:00,65.99,66.1,65.97,66.07,30181.0,65.7535,65.8631,65.7336,65.8332,30181.0
2024-03-15 12:20:00,66.06,66.17,66.04,66.07,41745.0,65.8233,65.9329,65.8033,65.8332,41745.0
2024-03-15 12:30:00,66.06,66.13,66.0,66.1,19720.0,65.8233,65.893,65.7635,65.8631,19720.0
2024-03-15 12:40:00,66.11,66.16,66.06,66.06,20647.0,65.8731,65.9229,65.8233,65.8233,20647.0
2024-03-15 12:50:00,66.06,66.09,66.01,66.08,16871.0,65.8233,65.8532,65.7735,65.8432,16871.0
2024-03-15 13:00:00,66.08,66.15,66.06,66.1,30366.0,65.8432,65.913,65.8233,65.8631,30366.0
2024-03-15 13:10:00,66.09,66.15,66.05,66.13,21599.0,65.8532,65.913,65.8133,65.893,21599.0
2024-03-15 13:20:00,66.13,66.15,66.07,66.12,15194.0,65.893,65.913,65.8332,65.8831,15194.0
2024-03-15 13:30:00,66.12,66.16,66.09,66.12,23678.0,65.8831,65.9229,65.8532,65.8831,23678.0
2024-03-15 13:40:00,66.13,66.15,66.05,66.06,15178.0,65.893,65.913,65.8133,65.8233,15178.0
2024-03-15 13:50:00,66.06,66.11,66.05,66.11,13040.0,65.8233,65.8731,65.8133,65.8731,13040.0
2024-03-15 14:00:00,66.12,66.15,66.06,66.08,27233.0,65.8831,65.913,65.8233,65.8432,27233.0
2024-03-15 14:10:00,66.08,66.08,66.02,66.06,31531.0,65.8432,65.8432,65.7834,65.8233,31531.0
2024-03-15 14:20:00,66.07,66.13,66.07,66.12,18580.0,65.8332,65.893,65.8332,65.8831,18580.0
2024-03-15 14:30:00,66.12,66.16,66.09,66.15,32991.0,65.8831,65.9229,65.8532,65.913,32991.0
2024-03-15 14:40:00,66.15,66.18,66.04,66.06,22558.0,65.913,65.9428,65.8033,65.8233,22558.0
2024-03-15 14:50:00,66.06,66.11,66.01,66.05,32991.0,65.8233,65.8731,65.7735,65.8133,32991.0
2024-03-15 15:00:00,66.05,66.05,65.95,65.96,29156.0,65.8133,65.8133,65.7137,65.7236,29156.0
2024-03-15 15:10:00,65.95,66.12,65.95,66.08,35554.0,65.7137,65.8831,65.7137,65.8432,35554.0
2024-03-15 15:20:00,66.08,66.09,66.0,66.03,50694.0,65.8432,65.8532,65.7635,65.7934,50694.0
2024-03-15 15:30:00,66.03,66.05,65.98,66.01,53617.0,65.7934,65.8133,65.7436,65.7735,53617.0
2024-03-15 15:40:00,66.01,66.01,65.87,65.95,61911.0,65.7735,65.7735,65.634,65.7137,61911.0
2024-03-15 15:50:00,65.94,66.22,65.94,66.21,310701.0,65.7037,65.9827,65.7037,65.9727,310701.0
2024-03-18 09:30:00,66.76,67.15,66.67,66.89,73758.0,66.5208,66.9094,66.4311,66.6503,73758.0
2024-03-18 09:40:00,66.91,67.03,66.48,66.52,29988.0,66.6702,66.7898,66.2418,66.2816,29988.0
2024-03-18 09:50:00,66.53,66.54,66.33,66.4,24587.0,66.2916,66.3016,66.0923,66.1621,24587.0
2024-03-18 10:00:00,66.41,66.46,66.28,66.37,15276.0,66.172,66.2218,66.0425,66.1322,15276.0
2024-03-18 10:10:00,66.36,66.41,66.3,66.39,16565.0,66.1222,66.172,66.0624,66.1521,16565.0
2024-03-18 10:20:00,66.39,66.6,66.37,66.52,18566.0,66.1521,66.3613,66.1322,66.2816,18566.0
2024-03-18 10:30:00,66.53,66.59,66.46,66.59,19839.0,66.2916,66.3514,66.2218,66.3514,19839.0
2024-03-18 10:40:00,66.58,66.68,66.55,66.68,19237.0,66.3414,66.4411,66.3115,66.4411,19237.0
2024-03-18 10:50:00,66.67,66.78,66.62,66.78,22980.0,66.4311,66.5407,66.3813,66.5407,22980.0
2024-03-18 11:00:00,66.79,66.88,66.79,66.81,18763.0,66.5507,66.6403,66.5507,66.5706,18763.0
2024-03-18 11:10:00,66.8,66.93,66.71,66.84,124025.0,66.5606,66.6902,66.4709,66.6005,124025.0
2024-03-18 11:20:00,66.84,67.05,66.81,67.05,32607.0,66.6005,66.8097,66.5706,66.8097,32607.0
2024-03-18 11:30:00,67.04,67.08,66.92,66.92,41440.0,66.7998,66.8396,66.6802,66.6802,41440.0
2024-03-18 11:40:00,66.9,67.04,66.9,66.92,16780.0,66.6603,66.7998,66.6603,66.6802,16780.0
2024-03-18 11:50:00,66.94,66.94,66.78,66.9,25075.0,66.7001,66.7001,66.5407,66.6603,25075.0
2024-03-18 12:00:00,66.9,66.95,66.84,66.95,20207.0,66.6603,66.7101,66.6005,66.7101,20207.0
2024-03-18 12:10:00,66.96,67.01,66.92,66.94,14839.0,66.7201,66.7699,66.6802,66.7001,14839.0
2024-03-18 12:20:00,66.95,67.02,66.95,67.0,25356.0,66.7101,66.7798,66.7101,66.7599,25356.0
2024-03-18 12:30:00,67.01,67.03,66.87,66.88,34309.0,66.7699,66.7898,66.6304,66.6403,34309.0
2024-03-18 12:40:00,66.87,66.92,66.85,66.9,15645.0,66.6304,66.6802,66.6104,66.6603,15645.0
2024-03-18 12:50:00,66.89,66.94,66.86,66.9,27474.0,66.6503,66.7001,66.6204,66.6603,27474.0
2024-03-18 13:00:00,66.91,67.0,66.89,66.91,20885.0,66.6702,66.7599,66.6503,66.6702,20885.0
2024-03-18 13:10:00,66.91,66.96,66.89,66.94,17189.0,66.6702,66.7201,66.6503,66.7001,17189.0
2024-03-18 13:20:00,66.93,67.03,66.92,67.01,38445.0,66.6902,66.7898,66.6802,66.7699,38445.0
2024-03-18 13:30:00,67.02,67.02,66.95,66.97,16163.0,66.7798,66.7798,66.7101,66.73,16163.0
2024-03-18 13:40:00,66.97,66.98,66.92,66.93,29899.0,66.73,66.74,66.6802,66.6902,29899.0
2024-03-18 13:50:00,66.92,66.95,66.88,66.95,15284.0,66.6802,66.7101,66.6403,66.7101,15284.0
2024-03-18 14:00:00,66.95,66.98,66.86,66.88,39641.0,66.7101,66.74,66.6204,66.6403,39641.0
2024-03-18 14:10:00,66.88,66.94,66.88,66.93,19970.0,66.6403,66.7001,66.6403,66.6902,19970.0
2024-03-18 14:20:00,66.93,67.02,66.9,67.0,22517.0,66.6902,66.7798,66.6603,66.7599,22517.0
2024-03-18 14:30:00,67.0,67.1,66.98,67.03,24866.0,66.7599,66.8596,66.74,66.7898,24866.0
2024-03-18 14:40:00,67.05,67.06,66.93,66.96,27071.0,66.8097,66.8197,66.6902,66.7201,27071.0
2024-03-18 14:50:00,66.95,66.98,66.94,66.96,22132.0,66.7101,66.74,66.7001,66.7201,22132.0
2024-03-18 15:00:00,66.96,66.99,66.94,66.96,24234.0,66.7201,66.7499,66.7001,66.7201,24234.0
2024-03-18 15:10:00,66.97,67.03,66.96,67.0,50894.0,66.73,66.7898,66.7201,66.7599,50894.0
2024-03-18 15:20:00,67.01,67.03,66.86,66.92,60734.0,66.7699,66.7898,66.6204,66.6802,60734.0
2024-03-18 15:30:00,66.92,67.03,66.86,66.87,68518.0,66.6802,66.7898,66.6204,66.6304,68518.0
2024-03-18 15:40:00,66.86,66.86,66.62,66.64,55896.0,66.6204,66.6204,66.3813,66.4012,55896.0
2024-03-18 15:50:00,66.64,66.8,66.58,66.71,303045.0,66.4012,66.5606,66.3414,66.4709,303045.0
2024-03-19 09:30:00,66.93,67.15,66.58,66.65,39567.0,66.6902,66.9094,66.3414,66.4112,39567.0
2024-03-19 09:40:00,66.67,66.92,66.66,66.74,46511.0,66.4311,66.6802,66.4211,66.5008,46511.0
2024-03-19 09:50:00,66.74,66.82,66.56,66.81,186155.0,66.5008,66.5806,66.3215,66.5706,186155.0
2024-03-19 10:00:00,66.81,66.88,66.7,66.71,64068.0,66.5706,66.6403,66.461,66.4709,64068.0
2024-03-19 10:10:00,66.72,66.79,66.53,66.56,21776.0,66.4809,66.5507,66.2916,66.3215,21776.0
2024-03-19 10:20:00,66.58,66.61,66.46,66.5,26620.0,66.3414,66.3713,66.2218,66.2617,26620.0
2024-03-19 10:30:00,66.5,66.67,66.46,66.66,40623.0,66.2617,66.4311,66.2218,66.4211,40623.0
2024-03-19 10:40:00,66.65,66.71,66.59,66.65,57255.0,66.4112,66.4709,66.3514,66.4112,57255.0
2024-03-19 10:50:00,66.65,66.73,66.58,66.7,168090.0,66.4112,66.4909,66.3414,66.461,168090.0
2024-03-19 11:00:00,66.7,66.76,66.69,66.75,38132.0,66.461,66.5208,66.451,66.5108,38132.0
2024-03-19 11:10:00,66.76,66.8,66.72,66.8,51011.0,66.5208,66.5606,66.4809,66.5606,51011.0
2024-03-19 11:20:00,66.79,66.84,66.71,66.84,23749.0,66.5507,66.6005,66.4709,66.6005,23749.0
2024-03-19 11:30:00,66.84,66.93,66.83,66.91,30722.0,66.6005,66.6902,66.5905,66.6702,30722.0
2024-03-19 11:40:00,66.91,66.95,66.85,66.95,28438.0,66.6702,66.7101,66.6104,66.7101,28438.0
2024-03-19 11:50:00,66.95,67.06,66.89,67.06,34955.0,66.7101,66.8197,66.6503,66.8197,34955.0
2024-03-19 12:00:00,67.06,67.16,67.06,67.16,26218.0,66.8197,66.9193,66.8197,66.9193,26218.0
2024-03-19 12:10:00,67.16,67.28,67.12,67.24,39302.0,66.9193,67.0389,66.8795,66.999,39302.0
2024-03-19 12:20:00,67.25,67.39,67.18,67.36,47068.0,67.009,67.1485,66.9393,67.1186,47068.0
2024-03-19 12:30:00,67.37,67.38,67.2,67.23,22558.0,67.1286,67.1385,66.9592,66.9891,22558.0
2024-03-19 12:40:00,67.23,67.25,67.12,67.13,19167.0,66.9891,67.009,66.8795,66.8894,19167.0
2024-03-19 12:50:00,67.13,67.14,67.01,67.12,36941.0,66.8894,66.8994,66.7699,66.8795,36941.0
2024-03-19 13:00:00,67.12,67.14,66.92,66.92,25920.0,66.8795,66.8994,66.6802,66.6802,25920.0
2024-03-19 13:10:00,66.91,67.02,66.91,66.96,21822.0,66.6702,66.7798,66.6702,66.7201,21822.0
2024-03-19 13:20:00,66.96,66.98,66.91,66.98,20765.0,66.7201,66.74,66.6702,66.74,20765.0
2024-03-19 13:30:00,66.98,67.02,66.91,66.97,23909.0,66.74,66.7798,66.6702,66.73,23909.0
2024-03-19 13:40:00,66.97,67.02,66.96,67.0,17774.0,66.73,66.7798,66.7201,66.7599,17774.0
2024-03-19 13:50:00,67.01,67.02,66.93,66.99,18022.0,66.7699,66.7798,66.6902,66.7499,18022.0
2024-03-19 14:00:00,66.98,67.01,66.92,66.96,22811.0,66.74,66.7699,66.6802,66.7201,22811.0
2024-03-19 14:10:00,66.95,67.04,66.94,66.99,19471.0,66.7101,66.7998,66.7001,66.7499,19471.0
2024-03-19 14:20:00,66.98,67.03,66.95,67.03,44933.0,66.74,66.7898,66.7101,66.7898,44933.0
2024-03-19 14:30:00,67.04,67.18,67.04,67.13,34795.0,66.7998,66.9393,66.7998,66.8894,34795.0
2024-03-19 14:40:00,67.14,67.17,67.08,67.09,21044.0,66.8994,66.9293,66.8396,66.8496,21044.0
2024-03-19 14:50:00,67.09,67.11,66.96,66.97,34118.0,66.8496,66.8695,66.7201,66.73,34118.0
2024-03-19 15:00:00,66.97,67.05,66.96,66.97,28573.0,66.73,66.8097,66.7201,66.73,28573.0
2024-03-19 15:10:00,66.97,67.04,66.93,67.03,23965.0,66.73,66.7998,66.6902,66.7898,23965.0
2024-03-19 15:20:00,67.03,67.04,66.95,66.97,40951.0,66.7898,66.7998,66.7101,66.73,40951.0
2024-03-19 15:30:00,66.97,67.06,66.96,67.02,53649.0,66.73,66.8197,66.7201,66.7798,53649.0
2024-03-19 15:40:00,67.02,67.03,66.95,67.0,79264.0,66.7798,66.7898,66.7101,66.7599,79264.0
2024-03-19 15:50:00,67.0,67.17,66.99,67.17,288568.0,66.7599,66.9293,66.7499,66.9293,288568.0
2024-03-20 09:30:00,67.11,67.44,67.07,67.44,47325.0,66.8695,67.1983,66.8297,67.1983,47325.0
2024-03-20 09:40:00,67.47,67.66,67.45,67.56,116898.0,67.2282,67.4175,67.2083,67.3179,116898.0
2024-03-20 09:50:00,67.56,67.68,67.51,67.67,113588.0,67.3179,67.4375,67.2681,67.4275,113588.0
2024-03-20 10:00:00,67.65,67.72,67.64,67.72,46327.0,67.4076,67.4773,67.3976,67.4773,46327.0
2024-03-20 10:10:00,67.73,67.75,67.61,67.65,196277.0,67.4873,67.5072,67.3677,67.4076,196277.0
2024-03-20 10:20:00,67.66,67.81,67.65,67.81,17940.0,67.4175,67.567,67.4076,67.567,17940.0
2024-03-20 10:30:00,67.84,67.87,67.72,67.78,121018.0,67.5969,67.6268,67.4773,67.5371,121018.0
2024-03-20 10:40:00,67.78,67.95,67.76,67.91,23279.0,67.5371,67.7065,67.5172,67.6666,23279.0
2024-03-20 10:50:00,67.91,67.96,67.86,67.86,24575.0,67.6666,67.7165,67.6168,67.6168,24575.0
2024-03-20 11:00:00,67.85,67.86,67.73,67.73,24536.0,67.6069,67.6168,67.4873,67.4873,24536.0
2024-03-20 11:10:00,67.74,67.76,67.7,67.7,37390.0,67.4973,67.5172,67.4574,67.4574,37390.0
2024-03-20 11:20:00,67.7,67.74,67.64,67.72,43450.0,67.4574,67.4973,67.3976,67.4773,43450.0
2024-03-20 11:30:00,67.72,67.74,67.64,67.71,62295.0,67.4773,67.4973,67.3976,67.4674,62295.0
2024-03-20 11:40:00,67.71,67.72,67.43,67.43,755611.0,67.4674,67.4773,67.1884,67.1884,755611.0
2024-03-20 11:50:00,67.45,67.57,67.4,67.5,134233.0,67.2083,67.3279,67.1585,67.2581,134233.0
2024-03-20 12:00:00,67.5,67.58,67.44,67.55,226140.0,67.2581,67.3378,67.1983,67.3079,226140.0
2024-03-20 12:10:00,67.55,67.61,67.52,67.53,31271.0,67.3079,67.3677,67.278,67.288,31271.0
2024-03-20 12:20:00,67.52,67.6,67.49,67.56,17679.0,67.278,67.3578,67.2482,67.3179,17679.0
2024-03-20 12:30:00,67.57,67.57,67.49,67.53,24005.0,67.3279,67.3279,67.2482,67.288,24005.0
2024-03-20 12:40:00,67.54,67.57,67.5,67.55,15787.0,67.298,67.3279,67.2581,67.3079,15787.0
2024-03-20 12:50:00,67.54,67.62,67.52,67.6,17436.0,67.298,67.3777,67.278,67.3578,17436.0
2024-03-20 13:00:00,67.6,67.64,67.53,67.53,14134.0,67.3578,67.3976,67.288,67.288,14134.0
2024-03-20 13:10:00,67.53,67.57,67.51,67.54,12510.0,67.288,67.3279,67.2681,67.298,12510.0
2024-03-20 13:20:00,67.54,67.57,67.52,67.53,39453.0,67.298,67.3279,67.278,67.288,39453.0
2024-03-20 13:30:00,67.53,67.55,67.48,67.52,19174.0,67.288,67.3079,67.2382,67.278,19174.0
2024-03-20 13:40:00,67.53,67.54,67.44,67.52,59499.0,67.288,67.298,67.1983,67.278,59499.0
2024-03-20 13:50:00,67.51,67.52,67.16,67.17,76024.0,67.2681,67.278,66.9193,66.9293,76024.0
2024-03-20 14:00:00,67.21,67.63,67.21,67.39,86270.0,66.9692,67.3877,66.9692,67.1485,86270.0
2024-03-20 14:10:00,67.41,67.47,67.27,67.29,202832.0,67.1684,67.2282,67.0289,67.0489,202832.0
2024-03-20 14:20:00,67.3,67.37,67.23,67.36,55073.0,67.0588,67.1286,66.9891,67.1186,55073.0
2024-03-20 14:30:00,67.38,67.41,67.28,67.38,194907.0,67.1385,67.1684,67.0389,67.1385,194907.0
2024-03-20 14:40:00,67.39,67.54,67.32,67.53,58198.0,67.1485,67.298,67.0788,67.288,58198.0
2024-03-20 14:50:00,67.53,67.55,67.4,67.45,60567.0,67.288,67.3079,67.1585,67.2083,60567.0
2024-03-20 15:00:00,67.45,67.66,67.44,67.61,39685.0,67.2083,67.4175,67.1983,67.3677,39685.0
2024-03-20 15:10:00,67.61,67.66,67.46,67.6,71363.0,67.3677,67.4175,67.2183,67.3578,71363.0
2024-03-20 15:20:00,67.59,67.64,67.54,67.61,38016.0,67.3478,67.3976,67.298,67.3677,38016.0
2024-03-20 15:30:00,67.6,67.69,67.56,67.62,53835.0,67.3578,67.4474,67.3179,67.3777,53835.0
2024-03-20 15:40:00,67.62,67.64,67.44,67.45,113657.0,67.3777,67.3976,67.1983,67.2083,113657.0
2024-03-20 15:50:00,67.45,67.53,67.37,67.53,317205.0,67.2083,67.288,67.1286,67.288,317205.0
2024-03-21 09:30:00,67.81,67.94,67.53,67.55,44579.0,67.567,67.6965,67.288,67.3079,44579.0
2024-03-21 09:40:00,67.55,67.6,67.17,67.23,392168.0,67.3079,67.3578,66.9293,66.9891,392168.0
2024-03-21 09:50:00,67.23,67.66,67.15,67.56,81620.0,66.9891,67.4175,66.9094,67.3179,81620.0
2024-03-21 10:00:00,67.55,67.56,67.28,67.33,41156.0,67.3079,67.3179,67.0389,67.0887,41156.0
2024-03-21 10:10:00,67.34,67.46,67.27,67.45,38147.0,67.0987,67.2183,67.0289,67.2083,38147.0
2024-03-21 10:20:00,67.45,67.63,67.44,67.61,168877.0,67.2083,67.3877,67.1983,67.3677,168877.0
2024-03-21 10:30:00,67.69,67.74,67.57,67.62,53756.0,67.4474,67.4973,67.3279,67.3777,53756.0
2024-03-21 10:40:00,67.61,67.83,67.58,67.79,44040.0,67.3677,67.5869,67.3378,67.5471,44040.0
2024-03-21 10:50:00,67.78,67.91,67.78,67.87,36179.0,67.5371,67.6666,67.5371,67.6268,36179.0
2024-03-21 11:00:00,67.87,67.95,67.81,67.92,34727.0,67.6268,67.7065,67.567,67.6766,34727.0
2024-03-21 11:10:00,67.92,67.97,67.82,67.82,22780.0,67.6766,67.7264,67.577,67.577,22780.0
2024-03-21 11:20:00,67.83,67.83,67.65,67.65,26907.0,67.5869,67.5869,67.4076,67.4076,26907.0
2024-03-21 11:30:00,67.64,67.69,67.5,67.52,33168.0,67.3976,67.4474,67.2581,67.278,33168.0
2024-03-21 11:40:00,67.52,67.64,67.48,67.52,85354.0,67.278,67.3976,67.2382,67.278,85354.0
2024-03-21 11:50:00,67.51,67.59,67.5,67.56,74405.0,67.2681,67.3478,67.2581,67.3179,74405.0
2024-03-21 12:00:00,67.55,67.59,67.53,67.55,41279.0,67.3079,67.3478,67.288,67.3079,41279.0
2024-03-21 12:10:00,67.55,67.67,67.54,67.59,14941.0,67.3079,67.4275,67.298,67.3478,14941.0
2024-03-21 12:20:00,67.59,67.72,67.59,67.66,17753.0,67.3478,67.4773,67.3478,67.4175,17753.0
2024-03-21 12:30:00,67.66,67.66,67.56,67.58,13273.0,67.4175,67.4175,67.3179,67.3378,13273.0
2024-03-21 12:40:00,67.6,67.6,67.55,67.6,11418.0,67.3578,67.3578,67.3079,67.3578,11418.0
2024-03-21 12:50:00,67.61,67.64,67.57,67.62,50788.0,67.3677,67.3976,67.3279,67.3777,50788.0
2024-03-21 13:00:00,67.61,67.64,67.56,67.58,22745.0,67.3677,67.3976,67.3179,67.3378,22745.0
2024-03-21 13:10:00,67.59,67.62,67.56,67.57,16624.0,67.3478,67.3777,67.3179,67.3279,16624.0
2024-03-21 13:20:00,67.58,67.58,67.47,67.52,55521.0,67.3378,67.3378,67.2282,67.278,55521.0
2024-03-21 13:30:00,67.52,67.59,67.5,67.59,12337.0,67.278,67.3478,67.2581,67.3478,12337.0
2024-03-21 13:40:00,67.59,67.61,67.58,67.61,19344.0,67.3478,67.3677,67.3378,67.3677,19344.0
2024-03-21 13:50:00,67.61,67.66,67.58,67.61,20216.0,67.3677,67.4175,67.3378,67.3677,20216.0
2024-03-21 14:00:00,67.59,67.6,67.53,67.53,18010.0,67.3478,67.3578,67.288,67.288,18010.0
2024-03-21 14:10:00,67.53,67.54,67.46,67.5,18287.0,67.288,67.298,67.2183,67.2581,18287.0
2024-03-21 14:20:00,67.48,67.54,67.47,67.51,21271.0,67.2382,67.298,67.2282,67.2681,21271.0
2024-03-21 14:30:00,67.51,67.51,67.37,67.38,25843.0,67.2681,67.2681,67.1286,67.1385,25843.0
2024-03-21 14:40:00,67.37,67.51,67.35,67.46,30369.0,67.1286,67.2681,67.1087,67.2183,30369.0
2024-03-21 14:50:00,67.45,67.52,67.42,67.44,111131.0,67.2083,67.278,67.1784,67.1983,111131.0
2024-03-21 15:00:00,67.44,67.54,67.43,67.51,35118.0,67.1983,67.298,67.1884,67.2681,35118.0
2024-03-21 15:10:00,67.5,67.64,67.49,67.59,27712.0,67.2581,67.3976,67.2482,67.3478,27712.0
2024-03-21 15:20:00,67.59,67.72,67.57,67.71,37623.0,67.3478,67.4773,67.3279,67.4674,37623.0
2024-03-21 15:30:00,67.71,67.72,67.59,67.6,41036.0,67.4674,67.4773,67.3478,67.3578,41036.0
2024-03-21 15:40:00,67.6,67.71,67.56,67.57,52465.0,67.3578,67.4674,67.3179,67.3279,52465.0
2024-03-21 15:50:00,67.57,67.71,67.57,67.67,279790.0,67.3279,67.4674,67.3279,67.4275,279790.0
2024-03-22 09:30:00,67.64,67.89,67.52,67.88,28863.0,67.3976,67.6467,67.278,67.6368,28863.0
2024-03-22 09:40:00,67.93,67.94,67.75,67.77,17620.0,67.6866,67.6965,67.5072,67.5271,17620.0
2024-03-22 09:50:00,67.81,67.81,67.66,67.7,16376.0,67.567,67.567,67.4175,67.4574,16376.0
2024-03-22 10:00:00,67.7,67.81,67.7,67.75,23581.0,67.4574,67.567,67.4574,67.5072,23581.0
2024-03-22 10:10:00,67.75,67.77,67.64,67.68,30485.0,67.5072,67.5271,67.3976,67.4375,30485.0
2024-03-22 10:20:00,67.69,67.85,67.68,67.81,42299.0,67.4474,67.6069,67.4375,67.567,42299.0
2024-03-22 10:30:00,67.81,67.84,67.77,67.8,15679.0,67.567,67.5969,67.5271,67.557,15679.0
2024-03-22 10:40:00,67.81,67.82,67.75,67.8,16232.0,67.567,67.577,67.5072,67.557,16232.0
2024-03-22 10:50:00,67.8,67.83,67.72,67.77,30258.0,67.557,67.5869,67.4773,67.5271,30258.0
2024-03-22 11:00:00,67.77,67.8,67.72,67.75,27649.0,67.5271,67.557,67.4773,67.5072,27649.0
2024-03-22 11:10:00,67.76,67.79,67.75,67.76,11372.0,67.5172,67.5471,67.5072,67.5172,11372.0
2024-03-22 11:20:00,67.77,67.79,67.72,67.78,20301.0,67.5271,67.5471,67.4773,67.5371,20301.0
2024-03-22 11:30:00,67.78,67.94,67.78,67.9,85417.0,67.5371,67.6965,67.5371,67.6567,85417.0
2024-03-22 11:40:00,67.91,68.08,67.88,67.97,84062.0,67.6666,67.836,67.6368,67.7264,84062.0
2024-03-22 11:50:00,67.99,68.19,67.98,68.13,87489.0,67.7464,67.9456,67.7364,67.8859,87489.0
2024-03-22 12:00:00,68.13,68.25,68.13,68.2,33951.0,67.8859,68.0054,67.8859,67.9556,33951.0
2024-03-22 12:10:00,68.2,68.26,68.14,68.16,94072.0,67.9556,68.0154,67.8958,67.9158,94072.0
2024-03-22 12:20:00,68.15,68.19,68.0,68.02,31292.0,67.9058,67.9456,67.7563,67.7763,31292.0
2024-03-22 12:30:00,68.01,68.03,67.88,68.01,40668.0,67.7663,67.7862,67.6368,67.7663,40668.0
2024-03-22 12:40:00,68.01,68.15,68.0,68.08,44193.0,67.7663,67.9058,67.7563,67.836,44193.0
2024-03-22 12:50:00,68.08,68.13,68.07,68.09,18664.0,67.836,67.8859,67.8261,67.846,18664.0
2024-03-22 13:00:00,68.09,68.19,68.04,68.19,56463.0,67.846,67.9456,67.7962,67.9456,56463.0
2024-03-22 13:10:00,68.19,68.2,68.07,68.13,44759.0,67.9456,67.9556,67.8261,67.8859,44759.0
2024-03-22 13:20:00,68.13,68.16,68.09,68.11,16395.0,67.8859,67.9158,67.846,67.8659,16395.0
2024-03-22 13:30:00,68.12,68.21,68.11,68.15,31072.0,67.8759,67.9656,67.8659,67.9058,31072.0
2024-03-22 13:40:00,68.14,68.19,68.14,68.17,19900.0,67.8958,67.9456,67.8958,67.9257,19900.0
2024-03-22 13:50:00,68.17,68.31,68.17,68.31,30772.0,67.9257,68.0652,67.9257,68.0652,30772.0
2024-03-22 14:00:00,68.3,68.34,68.27,68.27,46844.0,68.0553,68.0951,68.0254,68.0254,46844.0
2024-03-22 14:10:00,68.27,68.31,68.23,68.23,30748.0,68.0254,68.0652,67.9855,67.9855,30748.0
2024-03-22 14:20:00,68.23,68.33,68.21,68.31,34904.0,67.9855,68.0851,67.9656,68.0652,34904.0
2024-03-22 14:30:00,68.31,68.37,68.3,68.37,27357.0,68.0652,68.125,68.0553,68.125,27357.0
2024-03-22 14:40:00,68.37,68.37,68.22,68.31,60113.0,68.125,68.125,67.9755,68.0652,60113.0
2024-03-22 14:50:00,68.31,68.37,68.26,68.29,49083.0,68.0652,68.125,68.0154,68.0453,49083.0
2024-03-22 15:00:00,68.3,68.3,68.2,68.25,38307.0,68.0553,68.0553,67.9556,68.0054,38307.0
2024-03-22 15:10:00,68.25,68.26,68.19,68.25,58234.0,68.0054,68.0154,67.9456,68.0054,58234.0
2024-03-22 15:20:00,68.25,68.27,68.15,68.15,70348.0,68.0054,68.0254,67.9058,67.9058,70348.0
2024-03-22 15:30:00,68.16,68.27,68.1,68.11,70566.0,67.9158,68.0254,67.856,67.8659,70566.0
2024-03-22 15:40:00,68.12,68.15,67.98,68.15,106509.0,67.8759,67.9058,67.7364,67.9058,106509.0
2024-03-22 15:50:00,68.14,68.28,68.08,68.09,365752.0,67.8958,68.0353,67.836,67.846,365752.0
2024-03-25 09:30:00,68.29,68.38,68.13,68.26,38269.0,68.0453,68.135,67.8859,68.0154,38269.0
2024-03-25 09:40:00,68.27,68.33,68.05,68.05,38429.0,68.0254,68.0851,67.8061,67.8061,38429.0
2024-03-25 09:50:00,68.06,68.13,67.99,68.0,12725.0,67.8161,67.8859,67.7464,67.7563,12725.0
2024-03-25 10:00:00,68.0,68.14,67.99,68.1,18547.0,67.7563,67.8958,67.7464,67.856,18547.0
2024-03-25 10:10:00,68.1,68.17,68.06,68.12,15549.0,67.856,67.9257,67.8161,67.8759,15549.0
2024-03-25 10:20:00,68.11,68.22,68.09,68.15,14460.0,67.8659,67.9755,67.846,67.9058,14460.0
2024-03-25 10:30:00,68.15,68.16,68.08,68.14,10409.0,67.9058,67.9158,67.836,67.8958,10409.0
2024-03-25 10:40:00,68.15,68.15,68.04,68.04,17981.0,67.9058,67.9058,67.7962,67.7962,17981.0
2024-03-25 10:50:00,68.04,68.09,68.02,68.06,12534.0,67.7962,67.846,67.7763,67.8161,12534.0
2024-03-25 11:00:00,68.07,68.09,67.99,68.08,15376.0,67.8261,67.846,67.7464,67.836,15376.0
2024-03-25 11:10:00,68.07,68.1,68.03,68.06,15785.0,67.8261,67.856,67.7862,67.8161,15785.0
2024-03-25 11:20:00,68.05,68.14,68.02,68.11,12433.0,67.8061,67.8958,67.7763,67.8659,12433.0
2024-03-25 11:30:00,68.1,68.12,68.04,68.05,17050.0,67.856,67.8759,67.7962,67.8061,17050.0
2024-03-25 11:40:00,68.05,68.07,67.98,67.98,13193.0,67.8061,67.8261,67.7364,67.7364,13193.0
2024-03-25 11:50:00,67.98,67.99,67.88,67.9,14513.0,67.7364,67.7464,67.6368,67.6567,14513.0
2024-03-25 12:00:00,67.89,67.92,67.79,67.81,31089.0,67.6467,67.6766,67.5471,67.567,31089.0
2024-03-25 12:10:00,67.8,67.82,67.69,67.72,18886.0,67.557,67.577,67.4474,67.4773,18886.0
2024-03-25 12:20:00,67.72,67.72,67.6,67.61,10243.0,67.4773,67.4773,67.3578,67.3677,10243.0
2024-03-25 12:30:00,67.6,67.62,67.54,67.55,12281.0,67.3578,67.3777,67.298,67.3079,12281.0
2024-03-25 12:40:00,67.54,67.62,67.51,67.59,18372.0,67.298,67.3777,67.2681,67.3478,18372.0
2024-03-25 12:50:00,67.58,67.67,67.57,67.61,23149.0,67.3378,67.4275,67.3279,67.3677,23149.0
2024-03-25 13:00:00,67.62,67.67,67.58,67.67,11576.0,67.3777,67.4275,67.3378,67.4275,11576.0
2024-03-25 13:10:00,67.68,67.7,67.65,67.68,17189.0,67.4375,67.4574,67.4076,67.4375,17189.0
2024-03-25 13:20:00,67.69,67.74,67.66,67.73,12902.0,67.4474,67.4973,67.4175,67.4873,12902.0
2024-03-25 13:30:00,67.73,67.79,67.67,67.68,21584.0,67.4873,67.5471,67.4275,67.4375,21584.0
2024-03-25 13:40:00,67.69,67.75,67.67,67.72,14894.0,67.4474,67.5072,67.4275,67.4773,14894.0
2024-03-25 13:50:00,67.71,67.73,67.69,67.73,10106.0,67.4674,67.4873,67.4474,67.4873,10106.0
2024-03-25 14:00:00,67.73,67.78,67.72,67.73,12755.0,67.4873,67.5371,67.4773,67.4873,12755.0
2024-03-25 14:10:00,67.72,67.72,67.56,67.57,20458.0,67.4773,67.4773,67.3179,67.3279,20458.0
2024-03-25 14:20:00,67.57,67.6,67.53,67.59,20423.0,67.3279,67.3578,67.288,67.3478,20423.0
2024-03-25 14:30:00,67.58,67.62,67.57,67.61,15627.0,67.3378,67.3777,67.3279,67.3677,15627.0
2024-03-25 14:40:00,67.62,67.63,67.44,67.45,20227.0,67.3777,67.3877,67.1983,67.2083,20227.0
2024-03-25 14:50:00,67.45,67.46,67.38,67.39,21705.0,67.2083,67.2183,67.1385,67.1485,21705.0
2024-03-25 15:00:00,67.38,67.53,67.36,67.53,56849.0,67.1385,67.288,67.1186,67.288,56849.0
2024-03-25 15:10:00,67.52,67.6,67.49,67.51,18288.0,67.278,67.3578,67.2482,67.2681,18288.0
2024-03-25 15:20:00,67.5,67.62,67.49,67.53,69218.0,67.2581,67.3777,67.2482,67.288,69218.0
2024-03-25 15:30:00,67.54,67.56,67.41,67.53,34669.0,67.298,67.3179,67.1684,67.288,34669.0
2024-03-25 15:40:00,67.54,67.57,67.36,67.37,45829.0,67.298,67.3279,67.1186,67.1286,45829.0
2024-03-25 15:50:00,67.37,67.4,67.28,67.35,187510.0,67.1286,67.1585,67.0389,67.1087,187510.0
2024-03-26 09:30:00,67.47,67.79,67.28,67.41,51680.0,67.2282,67.5471,67.0389,67.1684,51680.0
2024-03-26 09:40:00,67.41,67.69,67.36,67.65,27772.0,67.1684,67.4474,67.1186,67.4076,27772.0
2024-03-26 09:50:00,67.65,67.73,67.62,67.68,17665.0,67.4076,67.4873,67.3777,67.4375,17665.0
2024-03-26 10:00:00,67.7,67.76,67.54,67.62,20093.0,67.4574,67.5172,67.298,67.3777,20093.0
2024-03-26 10:10:00,67.62,67.72,67.59,67.61,23825.0,67.3777,67.4773,67.3478,67.3677,23825.0
2024-03-26 10:20:00,67.63,67.7,67.63,67.7,14580.0,67.3877,67.4574,67.3877,67.4574,14580.0
2024-03-26 10:30:00,67.7,67.7,67.63,67.69,15717.0,67.4574,67.4574,67.3877,67.4474,15717.0
2024-03-26 10:40:00,67.69,67.7,67.6,67.61,18998.0,67.4474,67.4574,67.3578,67.3677,18998.0
2024-03-26 10:50:00,67.61,67.75,67.61,67.73,13410.0,67.3677,67.5072,67.3677,67.4873,13410.0
2024-03-26 11:00:00,67.73,67.73,67.54,67.56,13966.0,67.4873,67.4873,67.298,67.3179,13966.0
2024-03-26 11:10:00,67.57,67.58,67.54,67.57,11299.0,67.3279,67.3378,67.298,67.3279,11299.0
2024-03-26 11:20:00,67.57,67.61,67.53,67.56,15460.0,67.3279,67.3677,67.288,67.3179,15460.0
2024-03-26 11:30:00,67.56,67.56,67.46,67.48,13653.0,67.3179,67.3179,67.2183,67.2382,13653.0
2024-03-26 11:40:00,67.47,67.57,67.45,67.57,12083.0,67.2282,67.3279,67.2083,67.3279,12083.0
2024-03-26 11:50:00,67.58,67.65,67.56,67.59,15221.0,67.3378,67.4076,67.3179,67.3478,15221.0
2024-03-26 12:00:00,67.59,67.75,67.56,67.68,203633.0,67.3478,67.5072,67.3179,67.4375,203633.0
2024-03-26 12:10:00,67.68,67.68,67.62,67.66,21815.0,67.4375,67.4375,67.3777,67.4175,21815.0
2024-03-26 12:20:00,67.66,67.72,67.65,67.68,19221.0,67.4175,67.4773,67.4076,67.4375,19221.0
2024-03-26 12:30:00,67.68,67.71,67.63,67.68,23739.0,67.4375,67.4674,67.3877,67.4375,23739.0
2024-03-26 12:40:00,67.68,67.74,67.65,67.73,12641.0,67.4375,67.4973,67.4076,67.4873,12641.0
2024-03-26 12:50:00,67.72,67.75,67.68,67.73,15715.0,67.4773,67.5072,67.4375,67.4873,15715.0
2024-03-26 13:00:00,67.74,67.74,67.69,67.71,9677.0,67.4973,67.4973,67.4474,67.4674,9677.0
2024-03-26 13:10:00,67.72,67.75,67.71,67.72,12078.0,67.4773,67.5072,67.4674,67.4773,12078.0
2024-03-26 13:20:00,67.72,67.75,67.69,67.71,19766.0,67.4773,67.5072,67.4474,67.4674,19766.0
2024-03-26 13:30:00,67.72,67.75,67.71,67.74,20410.0,67.4773,67.5072,67.4674,67.4973,20410.0
2024-03-26 13:40:00,67.75,67.75,67.7,67.71,18039.0,67.5072,67.5072,67.4574,67.4674,18039.0
2024-03-26 13:50:00,67.72,67.73,67.67,67.69,18585.0,67.4773,67.4873,67.4275,67.4474,18585.0
2024-03-26 14:00:00,67.7,67.72,67.67,67.7,11249.0,67.4574,67.4773,67.4275,67.4574,11249.0
2024-03-26 14:10:00,67.7,67.75,67.68,67.73,15784.0,67.4574,67.5072,67.4375,67.4873,15784.0
2024-03-26 14:20:00,67.74,67.77,67.73,67.77,13240.0,67.4973,67.5271,67.4873,67.5271,13240.0
2024-03-26 14:30:00,67.78,67.88,67.77,67.83,24160.0,67.5371,67.6368,67.5271,67.5869,24160.0
2024-03-26 14:40:00,67.83,67.86,67.79,67.8,20587.0,67.5869,67.6168,67.5471,67.557,20587.0
2024-03-26 14:50:00,67.8,67.82,67.76,67.78,22125.0,67.557,67.577,67.5172,67.5371,22125.0
2024-03-26 15:00:00,67.78,67.81,67.73,67.79,28015.0,67.5371,67.567,67.4873,67.5471,28015.0
2024-03-26 15:10:00,67.79,67.81,67.76,67.8,20183.0,67.5471,67.567,67.5172,67.557,20183.0
2024-03-26 15:20:00,67.79,67.81,67.74,67.75,28134.0,67.5471,67.567,67.4973,67.5072,28134.0
2024-03-26 15:30:00,67.75,67.75,67.6,67.66,37720.0,67.5072,67.5072,67.3578,67.4175,37720.0
2024-03-26 15:40:00,67.65,67.67,67.5,67.54,46863.0,67.4076,67.4275,67.2581,67.298,46863.0
2024-03-26 15:50:00,67.54,67.7,67.54,67.64,161897.0,67.298,67.4574,67.298,67.3976,161897.0
2024-03-27 09:30:00,68.07,68.28,67.73,67.82,34774.0,67.8261,68.0353,67.4873,67.577,34774.0
2024-03-27 09:40:00,67.81,67.99,67.78,67.98,31782.0,67.567,67.7464,67.5371,67.7364,31782.0
2024-03-27 09:50:00,67.97,68.02,67.86,67.88,22384.0,67.7264,67.7763,67.6168,67.6368,22384.0
2024-03-27 10:00:00,67.88,67.91,67.67,67.7,26434.0,67.6368,67.6666,67.4275,67.4574,26434.0
2024-03-27 10:10:00,67.69,67.74,67.64,67.74,21637.0,67.4474,67.4973,67.3976,67.4973,21637.0
2024-03-27 10:20:00,67.75,67.75,67.59,67.64,14304.0,67.5072,67.5072,67.3478,67.3976,14304.0
2024-03-27 10:30:00,67.63,67.75,67.59,67.7,17822.0,67.3877,67.5072,67.3478,67.4574,17822.0
2024-03-27 10:40:00,67.7,67.7,67.57,67.59,38762.0,67.4574,67.4574,67.3279,67.3478,38762.0
2024-03-27 10:50:00,67.59,67.63,67.53,67.58,29631.0,67.3478,67.3877,67.288,67.3378,29631.0
2024-03-27 11:00:00,67.56,67.68,67.49,67.67,46476.0,67.3179,67.4375,67.2482,67.4275,46476.0
2024-03-27 11:10:00,67.67,67.77,67.6,67.73,27751.0,67.4275,67.5271,67.3578,67.4873,27751.0
2024-03-27 11:20:00,67.7,67.73,67.62,67.7,18408.0,67.4574,67.4873,67.3777,67.4574,18408.0
2024-03-27 11:30:00,67.69,67.75,67.67,67.7,38757.0,67.4474,67.5072,67.4275,67.4574,38757.0
2024-03-27 11:40:00,67.69,67.76,67.67,67.7,22025.0,67.4474,67.5172,67.4275,67.4574,22025.0
2024-03-27 11:50:00,67.7,67.75,67.67,67.72,14724.0,67.4574,67.5072,67.4275,67.4773,14724.0
2024-03-27 12:00:00,67.71,67.75,67.69,67.73,15904.0,67.4674,67.5072,67.4474,67.4873,15904.0
2024-03-27 12:10:00,67.73,67.78,67.71,67.76,17900.0,67.4873,67.5371,67.4674,67.5172,17900.0
2024-03-27 12:20:00,67.76,67.76,67.7,67.72,15360.0,67.5172,67.5172,67.4574,67.4773,15360.0
2024-03-27 12:30:00,67.71,67.74,67.67,67.69,95842.0,67.4674,67.4973,67.4275,67.4474,95842.0
2024-03-27 12:40:00,67.69,67.7,67.64,67.67,20288.0,67.4474,67.4574,67.3976,67.4275,20288.0
2024-03-27 12:50:00,67.67,67.69,67.59,67.6,18868.0,67.4275,67.4474,67.3478,67.3578,18868.0
2024-03-27 13:00:00,67.59,67.64,67.58,67.59,24319.0,67.3478,67.3976,67.3378,67.3478,24319.0
2024-03-27 13:10:00,67.59,67.67,67.58,67.65,26377.0,67.3478,67.4275,67.3378,67.4076,26377.0
2024-03-27 13:20:00,67.65,67.68,67.63,67.66,11209.0,67.4076,67.4375,67.3877,67.4175,11209.0
2024-03-27 13:30:00,67.67,67.68,67.63,67.66,12647.0,67.4275,67.4375,67.3877,67.4175,12647.0
2024-03-27 13:40:00,67.66,67.68,67.62,67.63,19289.0,67.4175,67.4375,67.3777,67.3877,19289.0
2024-03-27 13:50:00,67.61,67.62,67.58,67.59,11634.0,67.3677,67.3777,67.3378,67.3478,11634.0
2024-03-27 14:00:00,67.6,67.63,67.58,67.62,19176.0,67.3578,67.3877,67.3378,67.3777,19176.0
2024-03-27 14:10:00,67.63,67.67,67.62,67.67,12978.0,67.3877,67.4275,67.3777,67.4275,12978.0
2024-03-27 14:20:00,67.65,67.68,67.64,67.67,17242.0,67.4076,67.4375,67.3976,67.4275,17242.0
2024-03-27 14:30:00,67.67,67.68,67.61,67.63,12066.0,67.4275,67.4375,67.3677,67.3877,12066.0
2024-03-27 14:40:00,67.63,67.7,67.6,67.67,23078.0,67.3877,67.4574,67.3578,67.4275,23078.0
2024-03-27 14:50:00,67.68,67.7,67.67,67.7,18243.0,67.4375,67.4574,67.4275,67.4574,18243.0
2024-03-27 15:00:00,67.69,67.7,67.66,67.68,10456.0,67.4474,67.4574,67.4175,67.4375,10456.0
2024-03-27 15:10:00,67.69,67.69,67.56,67.61,33195.0,67.4474,67.4474,67.3179,67.3677,33195.0
2024-03-27 15:20:00,67.61,67.77,67.61,67.75,25481.0,67.3677,67.5271,67.3677,67.5072,25481.0
2024-03-27 15:30:00,67.75,67.79,67.66,67.78,31185.0,67.5072,67.5471,67.4175,67.5371,31185.0
2024-03-27 15:40:00,67.77,67.83,67.73,67.76,72942.0,67.5271,67.5869,67.4873,67.5172,72942.0
2024-03-27 15:50:00,67.76,68.09,67.75,68.09,242038.0,67.5172,67.846,67.5072,67.846,242038.0
2024-03-28 09:30:00,68.38,68.55,68.01,68.14,61673.0,68.135,68.3044,67.7663,67.8958,61673.0
2024-03-28 09:40:00,68.12,68.32,68.02,68.24,28630.0,67.8759,68.0752,67.7763,67.9955,28630.0
2024-03-28 09:50:00,68.24,68.27,68.16,68.26,32747.0,67.9955,68.0254,67.9158,68.0154,32747.0
2024-03-28 10:00:00,68.26,68.34,68.23,68.26,42671.0,68.0154,68.0951,67.9855,68.0154,42671.0
2024-03-28 10:10:00,68.28,68.38,68.28,68.37,40116.0,68.0353,68.135,68.0353,68.125,40116.0
2024-03-28 10:20:00,68.37,68.52,68.34,68.44,55630.0,68.125,68.2745,68.0951,68.1947,55630.0
2024-03-28 10:30:00,68.45,68.51,68.4,68.46,54785.0,68.2047,68.2645,68.1549,68.2147,54785.0
2024-03-28 10:40:00,68.45,68.48,68.28,68.3,64874.0,68.2047,68.2346,68.0353,68.0553,64874.0
2024-03-28 10:50:00,68.3,68.4,68.3,68.36,31453.0,68.0553,68.1549,68.0553,68.115,31453.0
2024-03-28 11:00:00,68.36,68.38,68.25,68.26,27456.0,68.115,68.135,68.0054,68.0154,27456.0
2024-03-28 11:10:00,68.27,68.36,68.25,68.31,66799.0,68.0254,68.115,68.0054,68.0652,66799.0
2024-03-28 11:20:00,68.31,68.33,68.22,68.25,18334.0,68.0652,68.0851,67.9755,68.0054,18334.0
2024-03-28 11:30:00,68.24,68.27,68.14,68.16,31460.0,67.9955,68.0254,67.8958,67.9158,31460.0
2024-03-28 11:40:00,68.16,68.33,68.13,68.31,24357.0,67.9158,68.0851,67.8859,68.0652,24357.0
2024-03-28 11:50:00,68.33,68.38,68.31,68.35,17497.0,68.0851,68.135,68.0652,68.1051,17497.0
2024-03-28 12:00:00,68.33,68.34,68.25,68.28,29195.0,68.0851,68.0951,68.0054,68.0353,29195.0
2024-03-28 12:10:00,68.28,68.33,68.24,68.31,70257.0,68.0353,68.0851,67.9955,68.0652,70257.0
2024-03-28 12:20:00,68.31,68.36,68.3,68.36,27017.0,68.0652,68.115,68.0553,68.115,27017.0
2024-03-28 12:30:00,68.36,68.41,68.3,68.33,138356.0,68.115,68.1649,68.0553,68.0851,138356.0
2024-03-28 12:40:00,68.33,68.36,68.29,68.34,53966.0,68.0851,68.115,68.0453,68.0951,53966.0
2024-03-28 12:50:00,68.35,68.36,68.29,68.31,19551.0,68.1051,68.115,68.0453,68.0652,19551.0
2024-03-28 13:00:00,68.3,68.32,68.24,68.28,15659.0,68.0553,68.0752,67.9955,68.0353,15659.0
2024-03-28 13:10:00,68.28,68.37,68.28,68.36,21206.0,68.0353,68.125,68.0353,68.115,21206.0
2024-03-28 13:20:00,68.37,68.38,68.33,68.35,20769.0,68.125,68.135,68.0851,68.1051,20769.0
2024-03-28 13:30:00,68.34,68.36,68.32,68.34,15640.0,68.0951,68.115,68.0752,68.0951,15640.0
2024-03-28 13:40:00,68.34,68.38,68.33,68.36,17521.0,68.0951,68.135,68.0851,68.115,17521.0
2024-03-28 13:50:00,68.35,68.35,68.29,68.32,13406.0,68.1051,68.1051,68.0453,68.0752,13406.0
2024-03-28 14:00:00,68.32,68.38,68.32,68.37,15311.0,68.0752,68.135,68.0752,68.125,15311.0
2024-03-28 14:10:00,68.38,68.39,68.33,68.36,21458.0,68.135,68.1449,68.0851,68.115,21458.0
2024-03-28 14:20:00,68.35,68.39,68.33,68.38,13921.0,68.1051,68.1449,68.0851,68.135,13921.0
2024-03-28 14:30:00,68.38,68.4,68.37,68.4,18032.0,68.135,68.1549,68.125,68.1549,18032.0
2024-03-28 14:40:00,68.38,68.41,68.37,68.4,21162.0,68.135,68.1649,68.125,68.1549,21162.0
2024-03-28 14:50:00,68.4,68.62,68.4,68.62,24572.0,68.1549,68.3741,68.1549,68.3741,24572.0
2024-03-28 15:00:00,68.62,68.64,68.51,68.57,31415.0,68.3741,68.394,68.2645,68.3243,31415.0
2024-03-28 15:10:00,68.57,68.66,68.57,68.64,32209.0,68.3243,68.414,68.3243,68.394,32209.0
2024-03-28 15:20:00,68.63,68.64,68.48,68.59,49096.0,68.3841,68.394,68.2346,68.3442,49096.0
2024-03-28 15:30:00,68.58,68.7,68.58,68.7,63726.0,68.3342,68.4538,68.3342,68.4538,63726.0
2024-03-28 15:40:00,68.7,68.74,68.65,68.66,63042.0,68.4538,68.4937,68.404,68.414,63042.0
2024-03-28 15:50:00,68.65,68.69,68.39,68.4,340471.0,68.404,68.4439,68.1449,68.1549,340471.0
2024-04-01 09:30:00,68.35,68.56,67.88,67.94,67108.0,68.1051,68.3143,67.6368,67.6965,67108.0
2024-04-01 09:40:00,67.99,68.16,67.99,68.07,36972.0,67.7464,67.9158,67.7464,67.8261,36972.0
2024-04-01 09:50:00,68.06,68.09,67.95,68.03,32128.0,67.8161,67.846,67.7065,67.7862,32128.0
2024-04-01 10:00:00,68.02,68.12,67.98,68.11,20207.0,67.7763,67.8759,67.7364,67.8659,20207.0
2024-04-01 10:10:00,68.11,68.14,67.97,67.97,41089.0,67.8659,67.8958,67.7264,67.7264,41089.0
2024-04-01 10:20:00,67.98,68.0,67.72,67.72,34134.0,67.7364,67.7563,67.4773,67.4773,34134.0
2024-04-01 10:30:00,67.71,67.72,67.54,67.56,27354.0,67.4674,67.4773,67.298,67.3179,27354.0
2024-04-01 10:40:00,67.56,67.59,67.43,67.46,32616.0,67.3179,67.3478,67.1884,67.2183,32616.0
2024-04-01 10:50:00,67.45,67.7,67.39,67.69,46045.0,67.2083,67.4574,67.1485,67.4474,46045.0
2024-04-01 11:00:00,67.7,67.8,67.53,67.57,38030.0,67.4574,67.557,67.288,67.3279,38030.0
2024-04-01 11:10:00,67.56,67.6,67.43,67.45,27148.0,67.3179,67.3578,67.1884,67.2083,27148.0
2024-04-01 11:20:00,67.45,67.48,67.33,67.34,34101.0,67.2083,67.2382,67.0887,67.0987,34101.0
2024-04-01 11:30:00,67.34,67.36,67.09,67.09,46759.0,67.0987,67.1186,66.8496,66.8496,46759.0
2024-04-01 11:40:00,67.09,67.16,67.0,67.16,25872.0,66.8496,66.9193,66.7599,66.9193,25872.0
2024-04-01 11:50:00,67.15,67.15,66.87,67.08,112997.0,66.9094,66.9094,66.6304,66.8396,112997.0
2024-04-01 12:00:00,67.06,67.15,67.02,67.05,37010.0,66.8197,66.9094,66.7798,66.8097,37010.0
2024-04-01 12:10:00,67.05,67.06,66.91,66.97,23843.0,66.8097,66.8197,66.6702,66.73,23843.0
2024-04-01 12:20:00,66.97,67.01,66.76,66.76,41376.0,66.73,66.7699,66.5208,66.5208,41376.0
2024-04-01 12:30:00,66.74,66.8,66.61,66.62,51455.0,66.5008,66.5606,66.3713,66.3813,51455.0
2024-04-01 12:40:00,66.61,66.65,66.55,66.57,35196.0,66.3713,66.4112,66.3115,66.3314,35196.0
2024-04-01 12:50:00,66.56,66.63,66.38,66.39,30770.0,66.3215,66.3912,66.1421,66.1521,30770.0
2024-04-01 13:00:00,66.37,66.46,66.17,66.37,84787.0,66.1322,66.2218,65.9329,66.1322,84787.0
2024-04-01 13:10:00,66.35,66.39,66.15,66.15,55593.0,66.1122,66.1521,65.913,65.913,55593.0
2024-04-01 13:20:00,66.16,66.16,66.01,66.06,48971.0,65.9229,65.9229,65.7735,65.8233,48971.0
2024-04-01 13:30:00,66.05,66.17,65.99,66.08,124954.0,65.8133,65.9329,65.7535,65.8432,124954.0
2024-04-01 13:40:00,66.08,66.1,65.97,65.98,54107.0,65.8432,65.8631,65.7336,65.7436,54107.0
2024-04-01 13:50:00,65.98,66.0,65.64,65.64,70525.0,65.7436,65.7635,65.4048,65.4048,70525.0
2024-04-01 14:00:00,65.65,66.0,65.64,65.95,63082.0,65.4147,65.7635,65.4048,65.7137,63082.0
2024-04-01 14:10:00,65.95,66.09,65.92,66.06,42217.0,65.7137,65.8532,65.6838,65.8233,42217.0
2024-04-01 14:20:00,66.05,66.1,65.97,66.05,28329.0,65.8133,65.8631,65.7336,65.8133,28329.0
2024-04-01 14:30:00,66.04,66.09,65.98,66.09,47534.0,65.8033,65.8532,65.7436,65.8532,47534.0
2024-04-01 14:40:00,66.09,66.3,66.08,66.12,38367.0,65.8532,66.0624,65.8432,65.8831,38367.0
2024-04-01 14:50:00,66.13,66.13,66.0,66.0,26806.0,65.893,65.893,65.7635,65.7635,26806.0
2024-04-01 15:00:00,66.01,66.16,66.0,66.16,54430.0,65.7735,65.9229,65.7635,65.9229,54430.0
2024-04-01 15:10:00,66.16,66.26,66.15,66.22,61644.0,65.9229,66.0226,65.913,65.9827,61644.0
2024-04-01 15:20:00,66.23,66.3,66.2,66.23,62512.0,65.9927,66.0624,65.9628,65.9927,62512.0
2024-04-01 15:30:00,66.24,66.33,66.17,66.33,67965.0,66.0026,66.0923,65.9329,66.0923,67965.0
2024-04-01 15:40:00,66.33,66.34,66.05,66.14,140403.0,66.0923,66.1023,65.8133,65.903,140403.0
2024-04-01 15:50:00,66.15,66.15,66.04,66.11,387530.0,65.913,65.913,65.8033,65.8731,387530.0
2024-04-02 09:30:00,65.76,65.81,65.35,65.35,183424.0,65.5244,65.5742,65.1158,65.1158,183424.0
2024-04-02 09:40:00,65.4,65.44,65.18,65.4,325862.0,65.1656,65.2055,64.9464,65.1656,325862.0
2024-04-02 09:50:00,65.4,65.79,65.34,65.56,80073.0,65.1656,65.5542,65.1059,65.3251,80073.0
2024-04-02 10:00:00,65.56,65.86,65.53,65.68,64106.0,65.3251,65.624,65.2952,65.4446,64106.0
2024-04-02 10:10:00,65.66,65.74,65.55,65.64,41255.0,65.4247,65.5044,65.3151,65.4048,41255.0
2024-04-02 10:20:00,65.63,65.63,65.43,65.5,39400.0,65.3948,65.3948,65.1955,65.2653,39400.0
2024-04-02 10:30:00,65.5,65.74,65.46,65.73,43596.0,65.2653,65.5044,65.2254,65.4945,43596.0
2024-04-02 10:40:00,65.74,65.74,65.43,65.49,40341.0,65.5044,65.5044,65.1955,65.2553,40341.0
2024-04-02 10:50:00,65.49,65.58,65.22,65.27,89090.0,65.2553,65.345,64.9863,65.0361,89090.0
2024-04-02 11:00:00,65.26,65.3,64.96,65.12,192200.0,65.0261,65.066,64.7272,64.8866,192200.0
2024-04-02 11:10:00,65.14,65.42,65.14,65.3,45934.0,64.9066,65.1856,64.9066,65.066,45934.0
2024-04-02 11:20:00,65.3,65.42,65.27,65.29,36909.0,65.066,65.1856,65.0361,65.056,36909.0
2024-04-02 11:30:00,65.29,65.35,65.2,65.23,167528.0,65.056,65.1158,64.9664,64.9963,167528.0
2024-04-02 11:40:00,65.24,65.26,64.92,64.92,48854.0,65.0062,65.0261,64.6874,64.6874,48854.0
2024-04-02 11:50:00,64.93,65.03,64.83,64.88,83417.0,64.6973,64.797,64.5977,64.6475,83417.0
2024-04-02 12:00:00,64.89,65.05,64.88,64.97,54064.0,64.6575,64.8169,64.6475,64.7372,54064.0
2024-04-02 12:10:00,64.97,65.03,64.93,65.0,42852.0,64.7372,64.797,64.6973,64.7671,42852.0
2024-04-02 12:20:00,65.01,65.19,65.0,65.15,34445.0,64.777,64.9564,64.7671,64.9165,34445.0
2024-04-02 12:30:00,65.15,65.18,65.08,65.17,38887.0,64.9165,64.9464,64.8468,64.9365,38887.0
2024-04-02 12:40:00,65.17,65.18,65.05,65.1,29893.0,64.9365,64.9464,64.8169,64.8667,29893.0
2024-04-02 12:50:00,65.1,65.15,65.05,65.15,25915.0,64.8667,64.9165,64.8169,64.9165,25915.0
2024-04-02 13:00:00,65.15,65.18,65.1,65.13,21718.0,64.9165,64.9464,64.8667,64.8966,21718.0
2024-04-02 13:10:00,65.13,65.15,65.07,65.14,33854.0,64.8966,64.9165,64.8368,64.9066,33854.0
2024-04-02 13:20:00,65.14,65.26,65.14,65.21,23873.0,64.9066,65.0261,64.9066,64.9763,23873.0
2024-04-02 13:30:00,65.22,65.23,65.16,65.21,26405.0,64.9863,64.9963,64.9265,64.9763,26405.0
2024-04-02 13:40:00,65.21,65.23,65.17,65.19,27170.0,64.9763,64.9963,64.9365,64.9564,27170.0
2024-04-02 13:50:00,65.2,65.21,65.15,65.17,48563.0,64.9664,64.9763,64.9165,64.9365,48563.0
2024-04-02 14:00:00,65.17,65.25,65.16,65.25,40425.0,64.9365,65.0162,64.9265,65.0162,40425.0
2024-04-02 14:10:00,65.25,65.25,65.16,65.2,36050.0,65.0162,65.0162,64.9265,64.9664,36050.0
2024-04-02 14:20:00,65.2,65.23,65.16,65.18,51740.0,64.9664,64.9963,64.9265,64.9464,51740.0
2024-04-02 14:30:00,65.18,65.25,65.18,65.2,15719.0,64.9464,65.0162,64.9464,64.9664,15719.0
2024-04-02 14:40:00,65.21,65.23,65.16,65.17,45623.0,64.9763,64.9963,64.9265,64.9365,45623.0
2024-04-02 14:50:00,65.18,65.21,65.15,65.15,32502.0,64.9464,64.9763,64.9165,64.9165,32502.0
2024-04-02 15:00:00,65.16,65.25,65.16,65.24,45983.0,64.9265,65.0162,64.9265,65.0062,45983.0
2024-04-02 15:10:00,65.23,65.23,65.16,65.2,34377.0,64.9963,64.9963,64.9265,64.9664,34377.0
2024-04-02 15:20:00,65.2,65.25,65.19,65.2,32868.0,64.9664,65.0162,64.9564,64.9664,32868.0
2024-04-02 15:30:00,65.2,65.25,65.17,65.18,102517.0,64.9664,65.0162,64.9365,64.9464,102517.0
2024-04-02 15:40:00,65.17,65.24,65.17,65.2,111856.0,64.9365,65.0062,64.9365,64.9664,111856.0
2024-04-02 15:50:00,65.19,65.33,65.09,65.27,725665.0,64.9564,65.0959,64.8568,65.0361,725665.0
2024-04-03 09:30:00,65.21,65.86,65.18,65.85,57920.0,64.9763,65.624,64.9464,65.614,57920.0
2024-04-03 09:40:00,65.84,66.08,65.81,65.95,23169.0,65.6041,65.8432,65.5742,65.7137,23169.0
2024-04-03 09:50:00,65.94,66.07,65.87,65.96,17045.0,65.7037,65.8332,65.634,65.7236,17045.0
2024-04-03 10:00:00,66.02,66.27,65.98,66.14,29122.0,65.7834,66.0325,65.7436,65.903,29122.0
2024-04-03 10:10:00,66.14,66.25,66.05,66.09,29452.0,65.903,66.0126,65.8133,65.8532,29452.0
2024-04-03 10:20:00,66.09,66.18,65.95,65.95,53684.0,65.8532,65.9428,65.7137,65.7137,53684.0
2024-04-03 10:30:00,65.96,66.16,65.94,66.16,60348.0,65.7236,65.9229,65.7037,65.9229,60348.0
2024-04-03 10:40:00,66.16,66.2,66.1,66.17,89610.0,65.9229,65.9628,65.8631,65.9329,89610.0
2024-04-03 10:50:00,66.19,66.27,66.09,66.11,101278.0,65.9528,66.0325,65.8532,65.8731,101278.0
2024-04-03 11:00:00,66.11,66.24,66.11,66.24,54145.0,65.8731,66.0026,65.8731,66.0026,54145.0
2024-04-03 11:10:00,66.26,66.27,66.18,66.26,41465.0,66.0226,66.0325,65.9428,66.0226,41465.0
2024-04-03 11:20:00,66.26,66.31,66.21,66.23,28143.0,66.0226,66.0724,65.9727,65.9927,28143.0
2024-04-03 11:30:00,66.24,66.28,66.22,66.26,25531.0,66.0026,66.0425,65.9827,66.0226,25531.0
2024-04-03 11:40:00,66.27,66.38,66.26,66.36,11815.0,66.0325,66.1421,66.0226,66.1222,11815.0
2024-04-03 11:50:00,66.36,66.37,66.29,66.3,11396.0,66.1222,66.1322,66.0525,66.0624,11396.0
2024-04-03 12:00:00,66.29,66.32,66.23,66.25,50148.0,66.0525,66.0823,65.9927,66.0126,50148.0
2024-04-03 12:10:00,66.25,66.34,66.23,66.34,20928.0,66.0126,66.1023,65.9927,66.1023,20928.0
2024-04-03 12:20:00,66.33,66.54,66.33,66.54,20938.0,66.0923,66.3016,66.0923,66.3016,20938.0
2024-04-03 12:30:00,66.53,66.55,66.35,66.39,29201.0,66.2916,66.3115,66.1122,66.1521,29201.0
2024-04-03 12:40:00,66.39,66.46,66.39,66.4,21348.0,66.1521,66.2218,66.1521,66.1621,21348.0
2024-04-03 12:50:00,66.38,66.5,66.37,66.48,17502.0,66.1421,66.2617,66.1322,66.2418,17502.0
2024-04-03 13:00:00,66.48,66.51,66.41,66.45,17890.0,66.2418,66.2717,66.172,66.2119,17890.0
2024-04-03 13:10:00,66.47,66.48,66.33,66.36,25869.0,66.2318,66.2418,66.0923,66.1222,25869.0
2024-04-03 13:20:00,66.37,66.42,66.32,66.39,22350.0,66.1322,66.182,66.0823,66.1521,22350.0
2024-04-03 13:30:00,66.41,66.46,66.37,66.45,15443.0,66.172,66.2218,66.1322,66.2119,15443.0
2024-04-03 13:40:00,66.45,66.54,66.45,66.48,21172.0,66.2119,66.3016,66.2119,66.2418,21172.0
2024-04-03 13:50:00,66.48,66.55,66.47,66.53,30619.0,66.2418,66.3115,66.2318,66.2916,30619.0
2024-04-03 14:00:00,66.54,66.64,66.53,66.64,26913.0,66.3016,66.4012,66.2916,66.4012,26913.0
2024-04-03 14:10:00,66.64,66.66,66.42,66.43,40492.0,66.4012,66.4211,66.182,66.192,40492.0
2024-04-03 14:20:00,66.44,66.5,66.16,66.18,313323.0,66.2019,66.2617,65.9229,65.9428,313323.0
2024-04-03 14:30:00,66.17,66.17,65.89,65.9,65156.0,65.9329,65.9329,65.6539,65.6639,65156.0
2024-04-03 14:40:00,65.9,65.92,65.77,65.78,51673.0,65.6639,65.6838,65.5343,65.5443,51673.0
2024-04-03 14:50:00,65.78,65.88,65.74,65.85,100295.0,65.5443,65.6439,65.5044,65.614,100295.0
2024-04-03 15:00:00,65.85,65.92,65.76,65.89,45352.0,65.614,65.6838,65.5244,65.6539,45352.0
2024-04-03 15:10:00,65.89,65.89,65.68,65.88,163126.0,65.6539,65.6539,65.4446,65.6439,163126.0
2024-04-03 15:20:00,65.87,65.9,65.83,65.9,41351.0,65.634,65.6639,65.5941,65.6639,41351.0
2024-04-03 15:30:00,65.9,66.18,65.89,66.14,68597.0,65.6639,65.9428,65.6539,65.903,68597.0
2024-04-03 15:40:00,66.14,66.21,66.07,66.19,80084.0,65.903,65.9727,65.8332,65.9528,80084.0
2024-04-03 15:50:00,66.17,66.2,65.99,66.03,409718.0,65.9329,65.9628,65.7535,65.7934,409718.0
2024-04-04 09:30:00,66.54,66.8,66.37,66.47,102812.0,66.3016,66.5606,66.1322,66.2318,102812.0
2024-04-04 09:40:00,66.5,66.75,66.47,66.68,112983.0,66.2617,66.5108,66.2318,66.4411,112983.0
2024-04-04 09:50:00,66.69,66.84,66.66,66.7,34325.0,66.451,66.6005,66.4211,66.461,34325.0
2024-04-04 10:00:00,66.7,66.79,66.64,66.76,44624.0,66.461,66.5507,66.4012,66.5208,44624.0
2024-04-04 10:10:00,66.76,66.76,66.62,66.7,76991.0,66.5208,66.5208,66.3813,66.461,76991.0
2024-04-04 10:20:00,66.7,66.71,66.6,66.66,88382.0,66.461,66.4709,66.3613,66.4211,88382.0
2024-04-04 10:30:00,66.66,66.78,66.65,66.74,69252.0,66.4211,66.5407,66.4112,66.5008,69252.0
2024-04-04 10:40:00,66.73,66.8,66.69,66.79,50922.0,66.4909,66.5606,66.451,66.5507,50922.0
2024-04-04 10:50:00,66.78,66.83,66.74,66.76,26356.0,66.5407,66.5905,66.5008,66.5208,26356.0
2024-04-04 11:00:00,66.77,66.77,66.6,66.61,34191.0,66.5307,66.5307,66.3613,66.3713,34191.0
2024-04-04 11:10:00,66.6,66.68,66.55,66.56,16868.0,66.3613,66.4411,66.3115,66.3215,16868.0
2024-04-04 11:20:00,66.56,66.57,66.52,66.52,16619.0,66.3215,66.3314,66.2816,66.2816,16619.0
2024-04-04 11:30:00,66.51,66.52,66.42,66.47,65343.0,66.2717,66.2816,66.182,66.2318,65343.0
2024-04-04 11:40:00,66.48,66.54,66.47,66.53,33356.0,66.2418,66.3016,66.2318,66.2916,33356.0
2024-04-04 11:50:00,66.53,66.65,66.53,66.6,23843.0,66.2916,66.4112,66.2916,66.3613,23843.0
2024-04-04 12:00:00,66.61,66.66,66.57,66.63,21006.0,66.3713,66.4211,66.3314,66.3912,21006.0
2024-04-04 12:10:00,66.63,66.65,66.54,66.54,16597.0,66.3912,66.4112,66.3016,66.3016,16597.0
2024-04-04 12:20:00,66.54,66.55,66.49,66.51,17257.0,66.3016,66.3115,66.2517,66.2717,17257.0
2024-04-04 12:30:00,66.51,66.52,66.42,66.48,32351.0,66.2717,66.2816,66.182,66.2418,32351.0
2024-04-04 12:40:00,66.5,66.53,66.46,66.48,21412.0,66.2617,66.2916,66.2218,66.2418,21412.0
2024-04-04 12:50:00,66.49,66.53,66.47,66.53,16865.0,66.2517,66.2916,66.2318,66.2916,16865.0
2024-04-04 13:00:00,66.53,66.58,66.52,66.53,14757.0,66.2916,66.3414,66.2816,66.2916,14757.0
2024-04-04 13:10:00,66.52,66.56,66.48,66.49,18414.0,66.2816,66.3215,66.2418,66.2517,18414.0
2024-04-04 13:20:00,66.5,66.51,66.49,66.5,15456.0,66.2617,66.2717,66.2517,66.2617,15456.0
2024-04-04 13:30:00,66.5,66.52,66.44,66.46,48243.0,66.2617,66.2816,66.2019,66.2218,48243.0
2024-04-04 13:40:00,66.46,66.5,66.41,66.43,75265.0,66.2218,66.2617,66.172,66.192,75265.0
2024-04-04 13:50:00,66.44,66.45,66.32,66.39,92339.0,66.2019,66.2119,66.0823,66.1521,92339.0
2024-04-04 14:00:00,66.38,66.4,66.23,66.26,106470.0,66.1421,66.1621,65.9927,66.0226,106470.0
2024-04-04 14:10:00,66.25,66.31,65.98,66.02,95480.0,66.0126,66.0724,65.7436,65.7834,95480.0
2024-04-04 14:20:00,66.01,66.13,65.9,65.91,26197.0,65.7735,65.893,65.6639,65.6738,26197.0
2024-04-04 14:30:00,65.88,65.97,65.69,65.94,26388.0,65.6439,65.7336,65.4546,65.7037,26388.0
2024-04-04 14:40:00,65.93,65.93,65.73,65.8,47476.0,65.6937,65.6937,65.4945,65.5642,47476.0
2024-04-04 14:50:00,65.79,65.8,65.52,65.56,62953.0,65.5542,65.5642,65.2852,65.3251,62953.0
2024-04-04 15:00:00,65.54,65.64,65.42,65.62,46600.0,65.3051,65.4048,65.1856,65.3849,46600.0
2024-04-04 15:10:00,65.61,65.61,65.45,65.52,35448.0,65.3749,65.3749,65.2155,65.2852,35448.0
2024-04-04 15:20:00,65.51,65.58,65.35,65.35,42854.0,65.2752,65.345,65.1158,65.1158,42854.0
2024-04-04 15:30:00,65.36,65.5,65.36,65.39,51784.0,65.1258,65.2653,65.1258,65.1557,51784.0
2024-04-04 15:40:00,65.39,65.56,65.35,65.56,64776.0,65.1557,65.3251,65.1158,65.3251,64776.0
2024-04-04 15:50:00,65.54,65.55,65.37,65.53,345943.0,65.3051,65.3151,65.1357,65.2952,345943.0
2024-04-05 09:30:00,65.85,65.92,65.59,65.88,35083.0,65.614,65.6838,65.355,65.6439,35083.0
2024-04-05 09:40:00,65.87,66.01,65.8,66.01,100806.0,65.634,65.7735,65.5642,65.7735,100806.0
2024-04-05 09:50:00,66.01,66.22,65.98,66.22,28501.0,65.7735,65.9827,65.7436,65.9827,28501.0
2024-04-05 10:00:00,66.24,66.52,66.24,66.52,20430.0,66.0026,66.2816,66.0026,66.2816,20430.0
2024-04-05 10:10:00,66.54,66.54,66.33,66.41,19486.0,66.3016,66.3016,66.0923,66.172,19486.0
2024-04-05 10:20:00,66.4,66.4,66.26,66.3,8683.0,66.1621,66.1621,66.0226,66.0624,8683.0
2024-04-05 10:30:00,66.29,66.36,66.25,66.25,15490.0,66.0525,66.1222,66.0126,66.0126,15490.0
2024-04-05 10:40:00,66.25,66.3,66.16,66.29,21748.0,66.0126,66.0624,65.9229,66.0525,21748.0
2024-04-05 10:50:00,66.3,66.42,66.26,66.39,21833.0,66.0624,66.182,66.0226,66.1521,21833.0
2024-04-05 11:00:00,66.37,66.4,66.21,66.39,25128.0,66.1322,66.1621,65.9727,66.1521,25128.0
2024-04-05 11:10:00,66.39,66.58,66.38,66.56,45214.0,66.1521,66.3414,66.1421,66.3215,45214.0
2024-04-05 11:20:00,66.56,66.73,66.52,66.72,21286.0,66.3215,66.4909,66.2816,66.4809,21286.0
2024-04-05 11:30:00,66.71,66.75,66.64,66.64,17676.0,66.4709,66.5108,66.4012,66.4012,17676.0
2024-04-05 11:40:00,66.65,66.8,66.65,66.78,15897.0,66.4112,66.5606,66.4112,66.5407,15897.0
2024-04-05 11:50:00,66.77,66.84,66.73,66.81,14288.0,66.5307,66.6005,66.4909,66.5706,14288.0
2024-04-05 12:00:00,66.82,66.87,66.78,66.83,22787.0,66.5806,66.6304,66.5407,66.5905,22787.0
2024-04-05 12:10:00,66.83,66.85,66.79,66.84,22444.0,66.5905,66.6104,66.5507,66.6005,22444.0
2024-04-05 12:20:00,66.86,66.87,66.76,66.76,25193.0,66.6204,66.6304,66.5208,66.5208,25193.0
2024-04-05 12:30:00,66.76,66.79,66.71,66.78,14885.0,66.5208,66.5507,66.4709,66.5407,14885.0
2024-04-05 12:40:00,66.78,66.78,66.71,66.71,30243.0,66.5407,66.5407,66.4709,66.4709,30243.0
2024-04-05 12:50:00,66.72,66.88,66.7,66.87,22569.0,66.4809,66.6403,66.461,66.6304,22569.0
2024-04-05 13:00:00,66.86,66.88,66.73,66.76,17981.0,66.6204,66.6403,66.4909,66.5208,17981.0
2024-04-05 13:10:00,66.74,66.77,66.65,66.69,20708.0,66.5008,66.5307,66.4112,66.451,20708.0
2024-04-05 13:20:00,66.7,66.82,66.7,66.81,33186.0,66.461,66.5806,66.461,66.5706,33186.0
2024-04-05 13:30:00,66.82,66.89,66.82,66.88,24713.0,66.5806,66.6503,66.5806,66.6403,24713.0
2024-04-05 13:40:00,66.88,66.89,66.79,66.82,30481.0,66.6403,66.6503,66.5507,66.5806,30481.0
2024-04-05 13:50:00,66.82,66.85,66.66,66.7,41695.0,66.5806,66.6104,66.4211,66.461,41695.0
2024-04-05 14:00:00,66.72,66.88,66.64,66.88,33413.0,66.4809,66.6403,66.4012,66.6403,33413.0
2024-04-05 14:10:00,66.88,66.91,66.84,66.89,22204.0,66.6403,66.6702,66.6005,66.6503,22204.0
2024-04-05 14:20:00,66.89,66.95,66.78,66.78,24388.0,66.6503,66.7101,66.5407,66.5407,24388.0
2024-04-05 14:30:00,66.79,66.87,66.78,66.84,19167.0,66.5507,66.6304,66.5407,66.6005,19167.0
2024-04-05 14:40:00,66.82,66.83,66.65,66.67,16266.0,66.5806,66.5905,66.4112,66.4311,16266.0
2024-04-05 14:50:00,66.67,66.8,66.62,66.78,74734.0,66.4311,66.5606,66.3813,66.5407,74734.0
2024-04-05 15:00:00,66.78,66.9,66.77,66.89,50152.0,66.5407,66.6603,66.5307,66.6503,50152.0
2024-04-05 15:10:00,66.9,66.93,66.83,66.92,85114.0,66.6603,66.6902,66.5905,66.6802,85114.0
2024-04-05 15:20:00,66.92,66.99,66.91,66.91,85204.0,66.6802,66.7499,66.6702,66.6702,85204.0
2024-04-05 15:30:00,66.91,67.08,66.89,66.95,115762.0,66.6702,66.8396,66.6503,66.7101,115762.0
2024-04-05 15:40:00,66.95,67.04,66.94,67.0,72079.0,66.7101,66.7998,66.7001,66.7599,72079.0
2024-04-05 15:50:00,67.01,67.11,66.95,67.07,313026.0,66.7699,66.8695,66.7101,66.8297,313026.0
2024-04-08 09:30:00,67.27,67.32,67.07,67.26,45641.0,67.0289,67.0788,66.8297,67.019,45641.0
2024-04-08 09:40:00,67.25,67.25,67.06,67.1,106278.0,67.009,67.009,66.8197,66.8596,106278.0
2024-04-08 09:50:00,67.09,67.13,67.0,67.13,89560.0,66.8496,66.8894,66.7599,66.8894,89560.0
2024-04-08 10:00:00,67.13,67.27,67.04,67.19,89260.0,66.8894,67.0289,66.7998,66.9492,89260.0
2024-04-08 10:10:00,67.19,67.36,67.15,67.3,29566.0,66.9492,67.1186,66.9094,67.0588,29566.0
2024-04-08 10:20:00,67.29,67.42,67.27,67.4,24118.0,67.0489,67.1784,67.0289,67.1585,24118.0
2024-04-08 10:30:00,67.39,67.39,67.19,67.22,232381.0,67.1485,67.1485,66.9492,66.9791,232381.0
2024-04-08 10:40:00,67.23,67.24,67.07,67.19,55335.0,66.9891,66.999,66.8297,66.9492,55335.0
2024-04-08 10:50:00,67.21,67.31,67.21,67.31,25338.0,66.9692,67.0688,66.9692,67.0688,25338.0
2024-04-08 11:00:00,67.31,67.32,67.14,67.2,82838.0,67.0688,67.0788,66.8994,66.9592,82838.0
2024-04-08 11:10:00,67.21,67.22,67.06,67.11,106473.0,66.9692,66.9791,66.8197,66.8695,106473.0
2024-04-08 11:20:00,67.11,67.24,67.1,67.22,90349.0,66.8695,66.999,66.8596,66.9791,90349.0
2024-04-08 11:30:00,67.21,67.24,67.09,67.18,92416.0,66.9692,66.999,66.8496,66.9393,92416.0
2024-04-08 11:40:00,67.19,67.21,67.13,67.15,39753.0,66.9492,66.9692,66.8894,66.9094,39753.0
2024-04-08 11:50:00,67.15,67.23,67.13,67.19,87443.0,66.9094,66.9891,66.8894,66.9492,87443.0
2024-04-08 12:00:00,67.18,67.22,67.13,67.19,46378.0,66.9393,66.9791,66.8894,66.9492,46378.0
2024-04-08 12:10:00,67.17,67.18,67.1,67.11,63842.0,66.9293,66.9393,66.8596,66.8695,63842.0
2024-04-08 12:20:00,67.12,67.19,67.05,67.13,124099.0,66.8795,66.9492,66.8097,66.8894,124099.0
2024-04-08 12:30:00,67.12,67.25,67.11,67.2,48666.0,66.8795,67.009,66.8695,66.9592,48666.0
2024-04-08 12:40:00,67.21,67.31,67.2,67.21,21863.0,66.9692,67.0688,66.9592,66.9692,21863.0
2024-04-08 12:50:00,67.21,67.27,67.21,67.27,20443.0,66.9692,67.0289,66.9692,67.0289,20443.0
2024-04-08 13:00:00,67.26,67.29,67.22,67.25,23760.0,67.019,67.0489,66.9791,67.009,23760.0
2024-04-08 13:10:00,67.25,67.26,67.2,67.24,19463.0,67.009,67.019,66.9592,66.999,19463.0
2024-04-08 13:20:00,67.23,67.27,67.21,67.24,21702.0,66.9891,67.0289,66.9692,66.999,21702.0
2024-04-08 13:30:00,67.24,67.24,67.21,67.22,23378.0,66.999,66.999,66.9692,66.9791,23378.0
2024-04-08 13:40:00,67.22,67.24,67.18,67.2,65617.0,66.9791,66.999,66.9393,66.9592,65617.0
2024-04-08 13:50:00,67.2,67.29,67.18,67.26,27374.0,66.9592,67.0489,66.9393,67.019,27374.0
2024-04-08 14:00:00,67.25,67.27,67.19,67.25,22250.0,67.009,67.0289,66.9492,67.009,22250.0
2024-04-08 14:10:00,67.25,67.3,67.24,67.27,23200.0,67.009,67.0588,66.999,67.0289,23200.0
2024-04-08 14:20:00,67.26,67.26,67.2,67.21,22509.0,67.019,67.019,66.9592,66.9692,22509.0
2024-04-08 14:30:00,67.21,67.24,67.21,67.23,34965.0,66.9692,66.999,66.9692,66.9891,34965.0
2024-04-08 14:40:00,67.23,67.24,67.17,67.22,44765.0,66.9891,66.999,66.9293,66.9791,44765.0
2024-04-08 14:50:00,67.22,67.25,67.12,67.17,276055.0,66.9791,67.009,66.8795,66.9293,276055.0
2024-04-08 15:00:00,67.16,67.21,66.84,66.87,61394.0,66.9193,66.9692,66.6005,66.6304,61394.0
2024-04-08 15:10:00,66.87,66.87,66.72,66.75,23663.0,66.6304,66.6304,66.4809,66.5108,23663.0
2024-04-08 15:20:00,66.74,66.89,66.74,66.86,124472.0,66.5008,66.6503,66.5008,66.6204,124472.0
2024-04-08 15:30:00,66.85,67.01,66.85,66.95,84467.0,66.6104,66.7699,66.6104,66.7101,84467.0
2024-04-08 15:40:00,66.96,66.97,66.71,66.75,170531.0,66.7201,66.73,66.4709,66.5108,170531.0
2024-04-08 15:50:00,66.75,66.83,66.62,66.73,440461.0,66.5108,66.5905,66.3813,66.4909,440461.0
2024-04-09 09:30:00,66.78,66.79,66.5,66.68,129541.0,66.5407,66.5507,66.2617,66.4411,129541.0
2024-04-09 09:40:00,66.67,66.71,66.09,66.27,282630.0,66.4311,66.4709,65.8532,66.0325,282630.0
2024-04-09 09:50:00,66.28,66.37,66.15,66.24,202410.0,66.0425,66.1322,65.913,66.0026,202410.0
2024-04-09 10:00:00,66.24,66.25,66.0,66.09,200728.0,66.0026,66.0126,65.7635,65.8532,200728.0
2024-04-09 10:10:00,66.06,66.16,65.93,66.15,152550.0,65.8233,65.9229,65.6937,65.913,152550.0
2024-04-09 10:20:00,66.16,66.18,65.85,65.86,95709.0,65.9229,65.9428,65.614,65.624,95709.0
2024-04-09 10:30:00,65.87,65.97,65.66,65.8,307265.0,65.634,65.7336,65.4247,65.5642,307265.0
2024-04-09 10:40:00,65.81,65.85,65.35,65.41,196773.0,65.5742,65.614,65.1158,65.1756,196773.0
2024-04-09 10:50:00,65.44,65.55,65.31,65.49,76424.0,65.2055,65.3151,65.076,65.2553,76424.0
2024-04-09 11:00:00,65.49,65.56,65.4,65.55,26151.0,65.2553,65.3251,65.1656,65.3151,26151.0
2024-04-09 11:10:00,65.55,65.84,65.53,65.84,49417.0,65.3151,65.6041,65.2952,65.6041,49417.0
2024-04-09 11:20:00,65.84,66.0,65.79,65.98,29307.0,65.6041,65.7635,65.5542,65.7436,29307.0
2024-04-09 11:30:00,65.95,65.98,65.88,65.92,76120.0,65.7137,65.7436,65.6439,65.6838,76120.0
2024-04-09 11:40:00,65.93,66.08,65.89,66.04,33087.0,65.6937,65.8432,65.6539,65.8033,33087.0
2024-04-09 11:50:00,66.03,66.03,65.87,65.9,36586.0,65.7934,65.7934,65.634,65.6639,36586.0
2024-04-09 12:00:00,65.88,65.92,65.77,65.79,15688.0,65.6439,65.6838,65.5343,65.5542,15688.0
2024-04-09 12:10:00,65.79,65.89,65.62,65.63,20261.0,65.5542,65.6539,65.3849,65.3948,20261.0
2024-04-09 12:20:00,65.63,65.71,65.56,65.62,75860.0,65.3948,65.4745,65.3251,65.3849,75860.0
2024-04-09 12:30:00,65.67,65.78,65.67,65.77,19603.0,65.4347,65.5443,65.4347,65.5343,19603.0
2024-04-09 12:40:00,65.78,65.99,65.77,65.98,35289.0,65.5443,65.7535,65.5343,65.7436,35289.0
2024-04-09 12:50:00,65.98,65.98,65.75,65.79,33328.0,65.7436,65.7436,65.5144,65.5542,33328.0
2024-04-09 13:00:00,65.8,65.9,65.78,65.86,36980.0,65.5642,65.6639,65.5443,65.624,36980.0
2024-04-09 13:10:00,65.86,65.91,65.76,65.91,24942.0,65.624,65.6738,65.5244,65.6738,24942.0
2024-04-09 13:20:00,65.9,65.92,65.76,65.81,35523.0,65.6639,65.6838,65.5244,65.5742,35523.0
2024-04-09 13:30:00,65.81,65.91,65.69,65.8,33610.0,65.5742,65.6738,65.4546,65.5642,33610.0
2024-04-09 13:40:00,65.79,65.8,65.72,65.76,40407.0,65.5542,65.5642,65.4845,65.5244,40407.0
2024-04-09 13:50:00,65.76,65.81,65.74,65.75,118732.0,65.5244,65.5742,65.5044,65.5144,118732.0
2024-04-09 14:00:00,65.75,65.89,65.68,65.89,82390.0,65.5144,65.6539,65.4446,65.6539,82390.0
2024-04-09 14:10:00,65.88,65.93,65.83,65.93,142231.0,65.6439,65.6937,65.5941,65.6937,142231.0
2024-04-09 14:20:00,65.94,66.0,65.89,65.92,83256.0,65.7037,65.7635,65.6539,65.6838,83256.0
2024-04-09 14:30:00,65.93,65.94,65.78,65.78,100150.0,65.6937,65.7037,65.5443,65.5443,100150.0
2024-04-09 14:40:00,65.78,65.87,65.74,65.78,40745.0,65.5443,65.634,65.5044,65.5443,40745.0
2024-04-09 14:50:00,65.78,65.82,65.75,65.81,32139.0,65.5443,65.5841,65.5144,65.5742,32139.0
2024-04-09 15:00:00,65.81,65.83,65.75,65.8,51534.0,65.5742,65.5941,65.5144,65.5642,51534.0
2024-04-09 15:10:00,65.79,65.92,65.78,65.91,46286.0,65.5542,65.6838,65.5443,65.6738,46286.0
2024-04-09 15:20:00,65.92,66.14,65.92,66.14,69859.0,65.6838,65.903,65.6838,65.903,69859.0
2024-04-09 15:30:00,66.13,66.23,65.98,65.99,82397.0,65.893,65.9927,65.7436,65.7535,82397.0
2024-04-09 15:40:00,66.0,66.01,65.75,65.76,142701.0,65.7635,65.7735,65.5144,65.5244,142701.0
2024-04-09 15:50:00,65.76,65.95,65.74,65.85,376479.0,65.5244,65.7137,65.5044,65.614,376479.0
2024-04-10 09:30:00,65.02,65.46,64.84,65.42,88243.0,64.787,65.2254,64.6076,65.1856,88243.0
2024-04-10 09:40:00,65.44,65.52,65.04,65.06,33781.0,65.2055,65.2852,64.8069,64.8269,33781.0
2024-04-10 09:50:00,65.05,65.26,65.0,65.23,78262.0,64.8169,65.0261,64.7671,64.9963,78262.0
2024-04-10 10:00:00,65.17,65.33,65.07,65.2,41231.0,64.9365,65.0959,64.8368,64.9664,41231.0
2024-04-10 10:10:00,65.2,65.51,65.17,65.42,40454.0,64.9664,65.2752,64.9365,65.1856,40454.0
2024-04-10 10:20:00,65.41,65.52,65.33,65.39,77955.0,65.1756,65.2852,65.0959,65.1557,77955.0
2024-04-10 10:30:00,65.39,65.65,65.38,65.59,342467.0,65.1557,65.4147,65.1457,65.355,342467.0
2024-04-10 10:40:00,65.6,65.66,65.46,65.48,29203.0,65.3649,65.4247,65.2254,65.2454,29203.0
2024-04-10 10:50:00,65.5,65.5,65.27,65.32,18940.0,65.2653,65.2653,65.0361,65.0859,18940.0
2024-04-10 11:00:00,65.31,65.31,65.15,65.28,19587.0,65.076,65.076,64.9165,65.0461,19587.0
2024-04-10 11:10:00,65.26,65.3,65.15,65.18,17206.0,65.0261,65.066,64.9165,64.9464,17206.0
2024-04-10 11:20:00,65.17,65.24,65.08,65.13,34870.0,64.9365,65.0062,64.8468,64.8966,34870.0
2024-04-10 11:30:00,65.15,65.18,65.01,65.06,18300.0,64.9165,64.9464,64.777,64.8269,18300.0
2024-04-10 11:40:00,65.06,65.12,65.02,65.07,18138.0,64.8269,64.8866,64.787,64.8368,18138.0
2024-04-10 11:50:00,65.07,65.14,65.06,65.11,12895.0,64.8368,64.9066,64.8269,64.8767,12895.0
2024-04-10 12:00:00,65.1,65.12,64.96,64.96,14700.0,64.8667,64.8866,64.7272,64.7272,14700.0
2024-04-10 12:10:00,64.96,64.99,64.83,64.89,16860.0,64.7272,64.7571,64.5977,64.6575,16860.0
2024-04-10 12:20:00,64.89,64.98,64.85,64.93,29860.0,64.6575,64.7471,64.6176,64.6973,29860.0
2024-04-10 12:30:00,64.94,64.97,64.88,64.92,22783.0,64.7073,64.7372,64.6475,64.6874,22783.0
2024-04-10 12:40:00,64.9,64.97,64.85,64.88,28417.0,64.6674,64.7372,64.6176,64.6475,28417.0
2024-04-10 12:50:00,64.87,65.11,64.82,65.04,57965.0,64.6375,64.8767,64.5877,64.8069,57965.0
2024-04-10 13:00:00,65.05,65.09,64.66,64.67,33897.0,64.8169,64.8568,64.4283,64.4383,33897.0
2024-04-10 13:10:00,64.66,64.91,64.66,64.89,30611.0,64.4283,64.6774,64.4283,64.6575,30611.0
2024-04-10 13:20:00,64.9,65.17,64.9,65.03,21425.0,64.6674,64.9365,64.6674,64.797,21425.0
2024-04-10 13:30:00,65.03,65.08,64.85,64.85,22277.0,64.797,64.8468,64.6176,64.6176,22277.0
2024-04-10 13:40:00,64.84,64.96,64.83,64.95,31505.0,64.6076,64.7272,64.5977,64.7173,31505.0
2024-04-10 13:50:00,64.95,65.1,64.85,64.97,29537.0,64.7173,64.8667,64.6176,64.7372,29537.0
2024-04-10 14:00:00,64.98,65.05,64.88,64.94,35765.0,64.7471,64.8169,64.6475,64.7073,35765.0
2024-04-10 14:10:00,64.95,64.95,64.83,64.86,23676.0,64.7173,64.7173,64.5977,64.6276,23676.0
2024-04-10 14:20:00,64.88,64.94,64.81,64.85,18956.0,64.6475,64.7073,64.5778,64.6176,18956.0
2024-04-10 14:30:00,64.85,64.93,64.82,64.92,26784.0,64.6176,64.6973,64.5877,64.6874,26784.0
2024-04-10 14:40:00,64.92,65.03,64.88,65.02,46787.0,64.6874,64.797,64.6475,64.787,46787.0
2024-04-10 14:50:00,65.03,65.07,64.86,64.88,24711.0,64.797,64.8368,64.6276,64.6475,24711.0
2024-04-10 15:00:00,64.87,64.95,64.84,64.9,50196.0,64.6375,64.7173,64.6076,64.6674,50196.0
2024-04-10 15:10:00,64.91,65.16,64.9,65.14,38321.0,64.6774,64.9265,64.6674,64.9066,38321.0
2024-04-10 15:20:00,65.16,65.28,65.13,65.17,37582.0,64.9265,65.0461,64.8966,64.9365,37582.0
2024-04-10 15:30:00,65.16,65.16,64.99,65.03,38963.0,64.9265,64.9265,64.7571,64.797,38963.0
2024-04-10 15:40:00,65.04,65.19,65.03,65.15,62534.0,64.8069,64.9564,64.797,64.9165,62534.0
2024-04-10 15:50:00,65.16,65.32,65.12,65.24,255722.0,64.9265,65.0859,64.8866,65.0062,255722.0
2024-04-11 09:30:00,65.2,65.28,64.88,65.04,25214.0,64.9664,65.0461,64.6475,64.8069,25214.0
2024-04-11 09:40:00,65.03,65.13,64.95,64.98,9112.0,64.797,64.8966,64.7173,64.7471,9112.0
2024-04-11 09:50:00,64.96,65.15,64.88,65.14,42670.0,64.7272,64.9165,64.6475,64.9066,42670.0
2024-04-11 10:00:00,65.12,65.13,64.8,64.81,28418.0,64.8866,64.8966,64.5678,64.5778,28418.0
2024-04-11 10:10:00,64.8,64.83,64.61,64.67,25055.0,64.5678,64.5977,64.3785,64.4383,25055.0
2024-04-11 10:20:00,64.63,64.74,64.6,64.67,11822.0,64.3984,64.508,64.3685,64.4383,11822.0
2024-04-11 10:30:00,64.68,64.68,64.56,64.66,16605.0,64.4482,64.4482,64.3287,64.4283,16605.0
2024-04-11 10:40:00,64.66,64.71,64.62,64.65,10477.0,64.4283,64.4781,64.3884,64.4183,10477.0
2024-04-11 10:50:00,64.67,64.81,64.65,64.74,178398.0,64.4383,64.5778,64.4183,64.508,178398.0
2024-04-11 11:00:00,64.75,64.82,64.7,64.81,22721.0,64.518,64.5877,64.4682,64.5778,22721.0
2024-04-11 11:10:00,64.82,64.94,64.81,64.94,9236.0,64.5877,64.7073,64.5778,64.7073,9236.0
2024-04-11 11:20:00,64.94,65.03,64.91,65.03,34834.0,64.7073,64.797,64.6774,64.797,34834.0
2024-04-11 11:30:00,65.02,65.17,65.0,65.16,34253.0,64.787,64.9365,64.7671,64.9265,34253.0
2024-04-11 11:40:00,65.16,65.31,65.16,65.27,34682.0,64.9265,65.076,64.9265,65.0361,34682.0
2024-04-11 11:50:00,65.28,65.31,65.21,65.27,47043.0,65.0461,65.076,64.9763,65.0361,47043.0
2024-04-11 12:00:00,65.24,65.38,65.21,65.37,39998.0,65.0062,65.1457,64.9763,65.1357,39998.0
2024-04-11 12:10:00,65.37,65.48,65.34,65.46,16994.0,65.1357,65.2454,65.1059,65.2254,16994.0
2024-04-11 12:20:00,65.45,65.45,65.35,65.45,15645.0,65.2155,65.2155,65.1158,65.2155,15645.0
2024-04-11 12:30:00,65.43,65.43,65.31,65.32,11239.0,65.1955,65.1955,65.076,65.0859,11239.0
2024-04-11 12:40:00,65.32,65.43,65.32,65.43,15258.0,65.0859,65.1955,65.0859,65.1955,15258.0
2024-04-11 12:50:00,65.44,65.44,65.35,65.42,15829.0,65.2055,65.2055,65.1158,65.1856,15829.0
2024-04-11 13:00:00,65.41,65.54,65.38,65.46,28719.0,65.1756,65.3051,65.1457,65.2254,28719.0
2024-04-11 13:10:00,65.47,65.55,65.47,65.54,17355.0,65.2354,65.3151,65.2354,65.3051,17355.0
2024-04-11 13:20:00,65.55,65.62,65.52,65.54,24932.0,65.3151,65.3849,65.2852,65.3051,24932.0
2024-04-11 13:30:00,65.55,65.57,65.45,65.45,23280.0,65.3151,65.335,65.2155,65.2155,23280.0
2024-04-11 13:40:00,65.45,65.54,65.43,65.52,24302.0,65.2155,65.3051,65.1955,65.2852,24302.0
2024-04-11 13:50:00,65.53,65.65,65.52,65.65,10857.0,65.2952,65.4147,65.2852,65.4147,10857.0
2024-04-11 14:00:00,65.65,65.8,65.65,65.79,22794.0,65.4147,65.5642,65.4147,65.5542,22794.0
2024-04-11 14:10:00,65.78,65.79,65.72,65.75,15860.0,65.5443,65.5542,65.4845,65.5144,15860.0
2024-04-11 14:20:00,65.74,65.8,65.71,65.77,20359.0,65.5044,65.5642,65.4745,65.5343,20359.0
2024-04-11 14:30:00,65.78,65.85,65.74,65.82,21181.0,65.5443,65.614,65.5044,65.5841,21181.0
2024-04-11 14:40:00,65.83,66.0,65.76,65.78,35109.0,65.5941,65.7635,65.5244,65.5443,35109.0
2024-04-11 14:50:00,65.78,65.85,65.77,65.81,14166.0,65.5443,65.614,65.5343,65.5742,14166.0
2024-04-11 15:00:00,65.82,65.92,65.8,65.88,19497.0,65.5841,65.6838,65.5642,65.6439,19497.0
2024-04-11 15:10:00,65.88,65.93,65.82,65.83,23278.0,65.6439,65.6937,65.5841,65.5941,23278.0
2024-04-11 15:20:00,65.82,65.84,65.77,65.83,28707.0,65.5841,65.6041,65.5343,65.5941,28707.0
2024-04-11 15:30:00,65.83,65.83,65.76,65.78,33129.0,65.5941,65.5941,65.5244,65.5443,33129.0
2024-04-11 15:40:00,65.78,65.85,65.65,65.65,63800.0,65.5443,65.614,65.4147,65.4147,63800.0
2024-04-11 15:50:00,65.65,65.66,65.55,65.6,230339.0,65.4147,65.4247,65.3151,65.3649,230339.0
2024-04-12 09:30:00,65.3,65.64,65.3,65.37,28770.0,65.066,65.4048,65.066,65.1357,28770.0
2024-04-12 09:40:00,65.38,65.42,65.15,65.17,16615.0,65.1457,65.1856,64.9165,64.9365,16615.0
2024-04-12 09:50:00,65.2,65.25,65.0,65.03,21644.0,64.9664,65.0162,64.7671,64.797,21644.0
2024-04-12 10:00:00,65.05,65.05,64.77,64.79,28995.0,64.8169,64.8169,64.5379,64.5578,28995.0
2024-04-12 10:10:00,64.78,64.83,64.63,64.7,26572.0,64.5479,64.5977,64.3984,64.4682,26572.0
2024-04-12 10:20:00,64.71,64.95,64.71,64.86,20160.0,64.4781,64.7173,64.4781,64.6276,20160.0
2024-04-12 10:30:00,64.86,64.94,64.69,64.7,32758.0,64.6276,64.7073,64.4582,64.4682,32758.0
2024-04-12 10:40:00,64.7,64.7,64.46,64.49,28557.0,64.4682,64.4682,64.229,64.2589,28557.0
2024-04-12 10:50:00,64.49,64.58,64.43,64.49,28591.0,64.2589,64.3486,64.1991,64.2589,28591.0
2024-04-12 11:00:00,64.49,64.61,64.49,64.61,21199.0,64.2589,64.3785,64.2589,64.3785,21199.0
2024-04-12 11:10:00,64.61,64.66,64.54,64.63,23064.0,64.3785,64.4283,64.3087,64.3984,23064.0
2024-04-12 11:20:00,64.62,64.73,64.54,64.73,25873.0,64.3884,64.498,64.3087,64.498,25873.0
2024-04-12 11:30:00,64.74,64.76,64.66,64.7,15095.0,64.508,64.5279,64.4283,64.4682,15095.0
2024-04-12 11:40:00,64.7,64.74,64.63,64.69,14631.0,64.4682,64.508,64.3984,64.4582,14631.0
2024-04-12 11:50:00,64.7,64.7,64.55,64.6,18515.0,64.4682,64.4682,64.3187,64.3685,18515.0
2024-04-12 12:00:00,64.61,64.61,64.52,64.57,13102.0,64.3785,64.3785,64.2888,64.3386,13102.0
2024-04-12 12:10:00,64.58,64.58,64.42,64.42,18342.0,64.3486,64.3486,64.1892,64.1892,18342.0
2024-04-12 12:20:00,64.42,64.54,64.42,64.53,88157.0,64.1892,64.3087,64.1892,64.2988,88157.0
2024-04-12 12:30:00,64.51,64.52,64.18,64.24,69788.0,64.2788,64.2888,63.95,64.0098,69788.0
2024-04-12 12:40:00,64.23,64.27,64.2,64.21,27360.0,63.9998,64.0397,63.9699,63.9799,27360.0
2024-04-12 12:50:00,64.21,64.32,64.21,64.28,13860.0,63.9799,64.0895,63.9799,64.0497,13860.0
2024-04-12 13:00:00,64.27,64.31,64.14,64.17,17302.0,64.0397,64.0795,63.9102,63.94,17302.0
2024-04-12 13:10:00,64.2,64.28,64.18,64.24,21459.0,63.9699,64.0497,63.95,64.0098,21459.0
2024-04-12 13:20:00,64.22,64.22,64.14,64.19,26688.0,63.9899,63.9899,63.9102,63.96,26688.0
2024-04-12 13:30:00,64.18,64.18,64.02,64.06,21720.0,63.95,63.95,63.7906,63.8304,21720.0
2024-04-12 13:40:00,64.06,64.22,64.0,64.12,302694.0,63.8304,63.9899,63.7707,63.8902,302694.0
2024-04-12 13:50:00,64.13,64.14,63.88,63.88,38656.0,63.9002,63.9102,63.6511,63.6511,38656.0
2024-04-12 14:00:00,63.88,63.95,63.81,63.91,40931.0,63.6511,63.7208,63.5813,63.681,40931.0
2024-04-12 14:10:00,63.9,63.95,63.87,63.88,40006.0,63.671,63.7208,63.6411,63.6511,40006.0
2024-04-12 14:20:00,63.89,63.9,63.74,63.82,61450.0,63.6611,63.671,63.5116,63.5913,61450.0
2024-04-12 14:30:00,63.82,63.82,63.63,63.67,43215.0,63.5913,63.5913,63.402,63.4418,43215.0
2024-04-12 14:40:00,63.68,63.72,63.55,63.57,43373.0,63.4518,63.4917,63.3223,63.3422,43373.0
2024-04-12 14:50:00,63.56,63.69,63.56,63.62,45582.0,63.3322,63.4618,63.3322,63.392,45582.0
2024-04-12 15:00:00,63.61,63.69,63.58,63.65,28085.0,63.3821,63.4618,63.3522,63.4219,28085.0
2024-04-12 15:10:00,63.66,63.67,63.55,63.56,46129.0,63.4319,63.4418,63.3223,63.3322,46129.0
2024-04-12 15:20:00,63.57,63.79,63.53,63.63,52904.0,63.3422,63.5614,63.3023,63.402,52904.0
2024-04-12 15:30:00,63.63,63.75,63.57,63.73,77196.0,63.402,63.5216,63.3422,63.5016,77196.0
2024-04-12 15:40:00,63.72,63.93,63.72,63.93,160310.0,63.4917,63.7009,63.4917,63.7009,160310.0
2024-04-12 15:50:00,63.97,64.04,63.9,64.0,371940.0,63.7408,63.8105,63.671,63.7707,371940.0
2024-04-15 09:30:00,65.34,65.53,64.96,65.2,51148.0,65.1059,65.2952,64.7272,64.9664,51148.0
2024-04-15 09:40:00,65.24,65.3,65.03,65.03,13128.0,65.0062,65.066,64.797,64.797,13128.0
2024-04-15 09:50:00,65.04,65.07,64.8,64.9,31856.0,64.8069,64.8368,64.5678,64.6674,31856.0
2024-04-15 10:00:00,64.9,64.98,64.79,64.91,31413.0,64.6674,64.7471,64.5578,64.6774,31413.0
2024-04-15 10:10:00,64.92,64.92,64.67,64.78,13837.0,64.6874,64.6874,64.4383,64.5479,13837.0
2024-04-15 10:20:00,64.77,64.81,64.66,64.77,38548.0,64.5379,64.5778,64.4283,64.5379,38548.0
2024-04-15 10:30:00,64.76,64.79,64.59,64.61,19546.0,64.5279,64.5578,64.3585,64.3785,19546.0
2024-04-15 10:40:00,64.61,64.62,64.42,64.51,23826.0,64.3785,64.3884,64.1892,64.2788,23826.0
2024-04-15 10:50:00,64.51,64.52,64.35,64.36,27295.0,64.2788,64.2888,64.1194,64.1294,27295.0
2024-04-15 11:00:00,64.36,64.36,64.13,64.16,33847.0,64.1294,64.1294,63.9002,63.9301,33847.0
2024-04-15 11:10:00,64.16,64.39,64.15,64.3,25778.0,63.9301,64.1593,63.9201,64.0696,25778.0
2024-04-15 11:20:00,64.3,64.3,64.15,64.26,27553.0,64.0696,64.0696,63.9201,64.0297,27553.0
2024-04-15 11:30:00,64.26,64.41,64.26,64.34,20532.0,64.0297,64.1792,64.0297,64.1094,20532.0
2024-04-15 11:40:00,64.33,64.37,64.22,64.23,31051.0,64.0995,64.1393,63.9899,63.9998,31051.0
2024-04-15 11:50:00,64.23,64.34,64.23,64.31,26673.0,63.9998,64.1094,63.9998,64.0795,26673.0
2024-04-15 12:00:00,64.31,64.36,64.27,64.33,17983.0,64.0795,64.1294,64.0397,64.0995,17983.0
2024-04-15 12:10:00,64.32,64.33,64.23,64.27,18687.0,64.0895,64.0995,63.9998,64.0397,18687.0
2024-04-15 12:20:00,64.27,64.27,64.0,64.0,29128.0,64.0397,64.0397,63.7707,63.7707,29128.0
2024-04-15 12:30:00,64.01,64.03,63.9,63.97,32304.0,63.7806,63.8006,63.671,63.7408,32304.0
2024-04-15 12:40:00,63.97,64.0,63.92,63.96,60344.0,63.7408,63.7707,63.6909,63.7308,60344.0
2024-04-15 12:50:00,63.95,64.03,63.91,63.93,23637.0,63.7208,63.8006,63.681,63.7009,23637.0
2024-04-15 13:00:00,63.92,63.92,63.79,63.87,42548.0,63.6909,63.6909,63.5614,63.6411,42548.0
2024-04-15 13:10:00,63.85,63.85,63.58,63.58,27146.0,63.6212,63.6212,63.3522,63.3522,27146.0
2024-04-15 13:20:00,63.57,63.57,63.23,63.24,47491.0,63.3422,63.3422,63.0034,63.0134,47491.0
2024-04-15 13:30:00,63.23,63.41,63.13,63.27,42753.0,63.0034,63.1828,62.9038,63.0433,42753.0
2024-04-15 13:40:00,63.26,63.32,63.16,63.18,50935.0,63.0333,63.0931,62.9337,62.9536,50935.0
2024-04-15 13:50:00,63.17,63.36,63.12,63.34,43179.0,62.9436,63.133,62.8938,63.113,43179.0
2024-04-15 14:00:00,63.34,63.35,63.21,63.22,33434.0,63.113,63.123,62.9835,62.9935,33434.0
2024-04-15 14:10:00,63.22,63.25,63.12,63.22,49338.0,62.9935,63.0233,62.8938,62.9935,49338.0
2024-04-15 14:20:00,63.21,63.23,63.11,63.16,30393.0,62.9835,63.0034,62.8838,62.9337,30393.0
2024-04-15 14:30:00,63.15,63.37,63.14,63.24,36435.0,62.9237,63.1429,62.9137,63.0134,36435.0
2024-04-15 14:40:00,63.27,63.41,63.25,63.31,76023.0,63.0433,63.1828,63.0233,63.0831,76023.0
2024-04-15 14:50:00,63.33,63.52,63.32,63.46,33144.0,63.1031,63.2924,63.0931,63.2326,33144.0
2024-04-15 15:00:00,63.45,63.45,63.3,63.37,30220.0,63.2226,63.2226,63.0732,63.1429,30220.0
2024-04-15 15:10:00,63.38,63.43,63.16,63.17,33164.0,63.1529,63.2027,62.9337,62.9436,33164.0
2024-04-15 15:20:00,63.17,63.27,63.15,63.21,72572.0,62.9436,63.0433,62.9237,62.9835,72572.0
2024-04-15 15:30:00,63.2,63.38,63.19,63.38,52951.0,62.9735,63.1529,62.9636,63.1529,52951.0
2024-04-15 15:40:00,63.38,63.48,63.22,63.48,60134.0,63.1529,63.2525,62.9935,63.2525,60134.0
2024-04-15 15:50:00,63.47,63.54,63.4,63.49,257324.0,63.2426,63.3123,63.1728,63.2625,257324.0
2024-04-16 09:30:00,63.7,63.75,63.51,63.56,32410.0,63.4717,63.5216,63.2824,63.3322,32410.0
2024-04-16 09:40:00,63.54,63.66,63.48,63.6,26906.0,63.3123,63.4319,63.2525,63.3721,26906.0
2024-04-16 09:50:00,63.61,63.84,63.57,63.75,37983.0,63.3821,63.6112,63.3422,63.5216,37983.0
2024-04-16 10:00:00,63.72,63.73,63.52,63.66,26891.0,63.4917,63.5016,63.2924,63.4319,26891.0
2024-04-16 10:10:00,63.66,63.93,63.66,63.9,63897.0,63.4319,63.7009,63.4319,63.671,63897.0
2024-04-16 10:20:00,63.91,64.05,63.79,63.89,40270.0,63.681,63.8205,63.5614,63.6611,40270.0
2024-04-16 10:30:00,63.92,64.0,63.83,63.89,40312.0,63.6909,63.7707,63.6013,63.6611,40312.0
2024-04-16 10:40:00,63.9,64.14,63.88,64.06,36253.0,63.671,63.9102,63.6511,63.8304,36253.0
2024-04-16 10:50:00,64.07,64.16,64.0,64.06,25362.0,63.8404,63.9301,63.7707,63.8304,25362.0
2024-04-16 11:00:00,64.07,64.22,64.07,64.2,45592.0,63.8404,63.9899,63.8404,63.9699,45592.0
2024-04-16 11:10:00,64.22,64.34,64.19,64.26,60293.0,63.9899,64.1094,63.96,64.0297,60293.0
2024-04-16 11:20:00,64.26,64.42,64.25,64.39,43056.0,64.0297,64.1892,64.0198,64.1593,43056.0
2024-04-16 11:30:00,64.38,64.39,64.27,64.31,57486.0,64.1493,64.1593,64.0397,64.0795,57486.0
2024-04-16 11:40:00,64.32,64.47,64.28,64.47,30887.0,64.0895,64.239,64.0497,64.239,30887.0
2024-04-16 11:50:00,64.48,64.59,64.43,64.43,26108.0,64.2489,64.3585,64.1991,64.1991,26108.0
2024-04-16 12:00:00,64.45,64.54,64.4,64.53,15843.0,64.219,64.3087,64.1692,64.2988,15843.0
2024-04-16 12:10:00,64.53,64.57,64.49,64.56,10001.0,64.2988,64.3386,64.2589,64.3287,10001.0
2024-04-16 12:20:00,64.55,64.74,64.53,64.69,30736.0,64.3187,64.508,64.2988,64.4582,30736.0
2024-04-16 12:30:00,64.69,64.75,64.59,64.62,28761.0,64.4582,64.518,64.3585,64.3884,28761.0
2024-04-16 12:40:00,64.62,64.68,64.53,64.68,30439.0,64.3884,64.4482,64.2988,64.4482,30439.0
2024-04-16 12:50:00,64.68,64.69,64.57,64.61,26546.0,64.4482,64.4582,64.3386,64.3785,26546.0
2024-04-16 13:00:00,64.61,64.62,64.49,64.59,22216.0,64.3785,64.3884,64.2589,64.3585,22216.0
2024-04-16 13:10:00,64.58,64.59,64.47,64.53,14419.0,64.3486,64.3585,64.239,64.2988,14419.0
2024-04-16 13:20:00,64.52,64.7,64.51,64.57,138058.0,64.2888,64.4682,64.2788,64.3386,138058.0
2024-04-16 13:30:00,64.58,64.64,64.37,64.59,47835.0,64.3486,64.4084,64.1393,64.3585,47835.0
2024-04-16 13:40:00,64.59,64.67,64.47,64.47,84223.0,64.3585,64.4383,64.239,64.239,84223.0
2024-04-16 13:50:00,64.49,64.51,64.3,64.42,29259.0,64.2589,64.2788,64.0696,64.1892,29259.0
2024-04-16 14:00:00,64.41,64.67,64.38,64.67,33381.0,64.1792,64.4383,64.1493,64.4383,33381.0
2024-04-16 14:10:00,64.66,64.69,64.31,64.33,33653.0,64.4283,64.4582,64.0795,64.0995,33653.0
2024-04-16 14:20:00,64.34,64.35,64.13,64.18,24452.0,64.1094,64.1194,63.9002,63.95,24452.0
2024-04-16 14:30:00,64.17,64.33,64.16,64.3,26283.0,63.94,64.0995,63.9301,64.0696,26283.0
2024-04-16 14:40:00,64.29,64.35,64.25,64.32,17350.0,64.0596,64.1194,64.0198,64.0895,17350.0
2024-04-16 14:50:00,64.32,64.48,64.32,64.47,31276.0,64.0895,64.2489,64.0895,64.239,31276.0
2024-04-16 15:00:00,64.46,64.48,64.38,64.39,61903.0,64.229,64.2489,64.1493,64.1593,61903.0
2024-04-16 15:10:00,64.38,64.43,64.35,64.4,26568.0,64.1493,64.1991,64.1194,64.1692,26568.0
2024-04-16 15:20:00,64.41,64.56,64.36,64.5,25902.0,64.1792,64.3287,64.1294,64.2689,25902.0
2024-04-16 15:30:00,64.49,64.5,64.17,64.37,40407.0,64.2589,64.2689,63.94,64.1393,40407.0
2024-04-16 15:40:00,64.34,64.45,64.3,64.32,59423.0,64.1094,64.219,64.0696,64.0895,59423.0
2024-04-16 15:50:00,64.31,64.36,64.01,64.02,239527.0,64.0795,64.1294,63.7806,63.7906,239527.0
2024-04-17 09:30:00,64.44,64.44,63.95,64.25,44014.0,64.2091,64.2091,63.7208,64.0198,44014.0
2024-04-17 09:40:00,64.25,64.36,64.2,64.28,37914.0,64.0198,64.1294,63.9699,64.0497,37914.0
2024-04-17 09:50:00,64.27,64.38,64.2,64.27,99772.0,64.0397,64.1493,63.9699,64.0397,99772.0
2024-04-17 10:00:00,64.27,64.27,64.09,64.16,56999.0,64.0397,64.0397,63.8603,63.9301,56999.0
2024-04-17 10:10:00,64.17,64.17,64.03,64.14,28603.0,63.94,63.94,63.8006,63.9102,28603.0
2024-04-17 10:20:00,64.11,64.17,63.98,64.17,78798.0,63.8803,63.94,63.7507,63.94,78798.0
2024-04-17 10:30:00,64.19,64.25,64.07,64.12,25546.0,63.96,64.0198,63.8404,63.8902,25546.0
2024-04-17 10:40:00,64.1,64.12,64.02,64.02,24585.0,63.8703,63.8902,63.7906,63.7906,24585.0
2024-04-17 10:50:00,64.01,64.01,63.67,63.68,77240.0,63.7806,63.7806,63.4418,63.4518,77240.0
2024-04-17 11:00:00,63.7,63.84,63.68,63.71,21242.0,63.4717,63.6112,63.4518,63.4817,21242.0
2024-04-17 11:10:00,63.73,63.77,63.68,63.69,21479.0,63.5016,63.5415,63.4518,63.4618,21479.0
2024-04-17 11:20:00,63.7,63.73,63.56,63.56,21705.0,63.4717,63.5016,63.3322,63.3322,21705.0
2024-04-17 11:30:00,63.55,63.55,63.35,63.42,27472.0,63.3223,63.3223,63.123,63.1927,27472.0
2024-04-17 11:40:00,63.42,63.51,63.42,63.43,22341.0,63.1927,63.2824,63.1927,63.2027,22341.0
2024-04-17 11:50:00,63.44,63.49,63.36,63.4,39070.0,63.2127,63.2625,63.133,63.1728,39070.0
2024-04-17 12:00:00,63.39,63.39,63.14,63.15,19997.0,63.1628,63.1628,62.9137,62.9237,19997.0
2024-04-17 12:10:00,63.16,63.35,63.15,63.26,30463.0,62.9337,63.123,62.9237,63.0333,30463.0
2024-04-17 12:20:00,63.27,63.4,63.27,63.38,15401.0,63.0433,63.1728,63.0433,63.1529,15401.0
2024-04-17 12:30:00,63.37,63.37,63.19,63.23,18075.0,63.1429,63.1429,62.9636,63.0034,18075.0
2024-04-17 12:40:00,63.24,63.28,62.93,63.03,58734.0,63.0134,63.0532,62.7045,62.8041,58734.0
2024-04-17 12:50:00,63.02,63.1,63.01,63.05,17980.0,62.7942,62.8739,62.7842,62.8241,17980.0
2024-04-17 13:00:00,63.03,63.11,63.0,63.11,29725.0,62.8041,62.8838,62.7742,62.8838,29725.0
2024-04-17 13:10:00,63.1,63.21,63.03,63.03,33586.0,62.8739,62.9835,62.8041,62.8041,33586.0
2024-04-17 13:20:00,63.03,63.12,63.03,63.12,59370.0,62.8041,62.8938,62.8041,62.8938,59370.0
2024-04-17 13:30:00,63.12,63.14,63.02,63.04,35671.0,62.8938,62.9137,62.7942,62.8141,35671.0
2024-04-17 13:40:00,63.05,63.08,62.95,63.0,52675.0,62.8241,62.854,62.7244,62.7742,52675.0
2024-04-17 13:50:00,63.0,63.17,63.0,63.17,152096.0,62.7742,62.9436,62.7742,62.9436,152096.0
2024-04-17 14:00:00,63.18,63.29,63.16,63.24,40911.0,62.9536,63.0632,62.9337,63.0134,40911.0
2024-04-17 14:10:00,63.23,63.23,63.07,63.14,17277.0,63.0034,63.0034,62.844,62.9137,17277.0
2024-04-17 14:20:00,63.14,63.14,63.04,63.06,36788.0,62.9137,62.9137,62.8141,62.834,36788.0
2024-04-17 14:30:00,63.07,63.3,63.06,63.28,64100.0,62.844,63.0732,62.834,63.0532,64100.0
2024-04-17 14:40:00,63.28,63.56,63.27,63.46,42138.0,63.0532,63.3322,63.0433,63.2326,42138.0
2024-04-17 14:50:00,63.46,63.47,63.28,63.38,34528.0,63.2326,63.2426,63.0532,63.1529,34528.0
2024-04-17 15:00:00,63.37,63.37,63.14,63.19,22481.0,63.1429,63.1429,62.9137,62.9636,22481.0
2024-04-17 15:10:00,63.18,63.23,63.09,63.17,23806.0,62.9536,63.0034,62.8639,62.9436,23806.0
2024-04-17 15:20:00,63.18,63.32,63.14,63.25,39848.0,62.9536,63.0931,62.9137,63.0233,39848.0
2024-04-17 15:30:00,63.24,63.34,63.22,63.26,102629.0,63.0134,63.113,62.9935,63.0333,102629.0
2024-04-17 15:40:00,63.26,63.6,63.19,63.6,142044.0,63.0333,63.3721,62.9636,63.3721,142044.0
2024-04-17 15:50:00,63.61,63.61,63.39,63.47,301451.0,63.3821,63.3821,63.1628,63.2426,301451.0
2024-04-18 09:30:00,63.49,63.88,63.47,63.76,41474.0,63.2625,63.6511,63.2426,63.5315,41474.0
2024-04-18 09:40:00,63.76,63.92,63.74,63.92,17379.0,63.5315,63.6909,63.5116,63.6909,17379.0
2024-04-18 09:50:00,63.93,63.98,63.85,63.96,18195.0,63.7009,63.7507,63.6212,63.7308,18195.0
2024-04-18 10:00:00,63.96,64.13,63.89,64.13,26101.0,63.7308,63.9002,63.6611,63.9002,26101.0
2024-04-18 10:10:00,64.12,64.19,63.99,64.07,14824.0,63.8902,63.96,63.7607,63.8404,14824.0
2024-04-18 10:20:00,64.05,64.1,64.0,64.02,28701.0,63.8205,63.8703,63.7707,63.7906,28701.0
2024-04-18 10:30:00,64.02,64.14,64.02,64.09,37937.0,63.7906,63.9102,63.7906,63.8603,37937.0
2024-04-18 10:40:00,64.07,64.15,64.05,64.05,9867.0,63.8404,63.9201,63.8205,63.8205,9867.0
2024-04-18 10:50:00,64.05,64.21,64.03,64.18,63822.0,63.8205,63.9799,63.8006,63.95,63822.0
2024-04-18 11:00:00,64.18,64.26,64.18,64.25,7196.0,63.95,64.0297,63.95,64.0198,7196.0
2024-04-18 11:10:00,64.25,64.31,64.2,64.26,9285.0,64.0198,64.0795,63.9699,64.0297,9285.0
2024-04-18 11:20:00,64.26,64.35,64.26,64.28,8332.0,64.0297,64.1194,64.0297,64.0497,8332.0
2024-04-18 11:30:00,64.27,64.27,64.17,64.2,4922.0,64.0397,64.0397,63.94,63.9699,4922.0
2024-04-18 11:40:00,64.19,64.2,64.05,64.06,112579.0,63.96,63.9699,63.8205,63.8304,112579.0
2024-04-18 11:50:00,64.05,64.17,64.05,64.16,12887.0,63.8205,63.94,63.8205,63.9301,12887.0
2024-04-18 12:00:00,64.17,64.2,64.11,64.15,10972.0,63.94,63.9699,63.8803,63.9201,10972.0
2024-04-18 12:10:00,64.15,64.24,64.15,64.23,12538.0,63.9201,64.0098,63.9201,63.9998,12538.0
2024-04-18 12:20:00,64.23,64.29,64.23,64.26,12992.0,63.9998,64.0596,63.9998,64.0297,12992.0
2024-04-18 12:30:00,64.25,64.25,64.06,64.11,27745.0,64.0198,64.0198,63.8304,63.8803,27745.0
2024-04-18 12:40:00,64.13,64.13,63.99,64.03,18861.0,63.9002,63.9002,63.7607,63.8006,18861.0
2024-04-18 12:50:00,64.03,64.03,63.96,63.97,16821.0,63.8006,63.8006,63.7308,63.7408,16821.0
2024-04-18 13:00:00,63.98,64.0,63.86,63.87,65458.0,63.7507,63.7707,63.6312,63.6411,65458.0
2024-04-18 13:10:00,63.88,63.9,63.62,63.69,12564.0,63.6511,63.671,63.392,63.4618,12564.0
2024-04-18 13:20:00,63.72,63.72,63.61,63.7,14211.0,63.4917,63.4917,63.3821,63.4717,14211.0
2024-04-18 13:30:00,63.71,63.71,63.64,63.65,18633.0,63.4817,63.4817,63.4119,63.4219,18633.0
2024-04-18 13:40:00,63.66,63.67,63.5,63.61,54781.0,63.4319,63.4418,63.2725,63.3821,54781.0
2024-04-18 13:50:00,63.62,63.65,63.53,63.64,14578.0,63.392,63.4219,63.3023,63.4119,14578.0
2024-04-18 14:00:00,63.63,63.65,63.59,63.61,22231.0,63.402,63.4219,63.3621,63.3821,22231.0
2024-04-18 14:10:00,63.61,63.67,63.53,63.59,47838.0,63.3821,63.4418,63.3023,63.3621,47838.0
2024-04-18 14:20:00,63.58,63.6,63.48,63.48,29502.0,63.3522,63.3721,63.2525,63.2525,29502.0
2024-04-18 14:30:00,63.48,63.5,63.37,63.38,20205.0,63.2525,63.2725,63.1429,63.1529,20205.0
2024-04-18 14:40:00,63.38,63.52,63.37,63.5,27577.0,63.1529,63.2924,63.1429,63.2725,27577.0
2024-04-18 14:50:00,63.49,63.51,63.43,63.43,14007.0,63.2625,63.2824,63.2027,63.2027,14007.0
2024-04-18 15:00:00,63.43,63.54,63.41,63.49,64358.0,63.2027,63.3123,63.1828,63.2625,64358.0
2024-04-18 15:10:00,63.5,63.57,63.44,63.56,177591.0,63.2725,63.3422,63.2127,63.3322,177591.0
2024-04-18 15:20:00,63.56,63.6,63.49,63.57,22783.0,63.3322,63.3721,63.2625,63.3422,22783.0
2024-04-18 15:30:00,63.58,63.68,63.54,63.61,29760.0,63.3522,63.4518,63.3123,63.3821,29760.0
2024-04-18 15:40:00,63.61,63.65,63.54,63.56,77074.0,63.3821,63.4219,63.3123,63.3322,77074.0
2024-04-18 15:50:00,63.55,63.62,63.45,63.54,294081.0,63.3223,63.392,63.2226,63.3123,294081.0
2024-04-19 09:30:00,64.05,64.34,63.73,64.02,100443.0,63.8205,64.1094,63.5016,63.7906,100443.0
2024-04-19 09:40:00,64.1,64.19,64.02,64.03,21972.0,63.8703,63.96,63.7906,63.8006,21972.0
2024-04-19 09:50:00,64.0,64.22,63.95,64.14,16638.0,63.7707,63.9899,63.7208,63.9102,16638.0
2024-04-19 10:00:00,64.1,64.21,64.1,64.14,12153.0,63.8703,63.9799,63.8703,63.9102,12153.0
2024-04-19 10:10:00,64.13,64.13,63.82,63.82,14159.0,63.9002,63.9002,63.5913,63.5913,14159.0
2024-04-19 10:20:00,63.81,63.88,63.66,63.78,13755.0,63.5813,63.6511,63.4319,63.5514,13755.0
2024-04-19 10:30:00,63.78,63.8,63.71,63.72,21016.0,63.5514,63.5714,63.4817,63.4917,21016.0
2024-04-19 10:40:00,63.72,63.9,63.71,63.87,16444.0,63.4917,63.671,63.4817,63.6411,16444.0
2024-04-19 10:50:00,63.89,63.93,63.75,63.76,11525.0,63.6611,63.7009,63.5216,63.5315,11525.0
2024-04-19 11:00:00,63.76,63.78,63.63,63.78,81826.0,63.5315,63.5514,63.402,63.5514,81826.0
2024-04-19 11:10:00,63.78,63.8,63.7,63.74,19065.0,63.5514,63.5714,63.4717,63.5116,19065.0
2024-04-19 11:20:00,63.74,63.74,63.61,63.7,15577.0,63.5116,63.5116,63.3821,63.4717,15577.0
2024-04-19 11:30:00,63.71,63.75,63.63,63.75,12984.0,63.4817,63.5216,63.402,63.5216,12984.0
2024-04-19 11:40:00,63.76,63.77,63.66,63.71,12437.0,63.5315,63.5415,63.4319,63.4817,12437.0
2024-04-19 11:50:00,63.72,63.73,63.51,63.55,15373.0,63.4917,63.5016,63.2824,63.3223,15373.0
2024-04-19 12:00:00,63.56,63.57,63.45,63.5,57680.0,63.3322,63.3422,63.2226,63.2725,57680.0
2024-04-19 12:10:00,63.49,63.5,63.35,63.35,130070.0,63.2625,63.2725,63.123,63.123,130070.0
2024-04-19 12:20:00,63.35,63.4,63.28,63.28,17917.0,63.123,63.1728,63.0532,63.0532,17917.0
2024-04-19 12:30:00,63.28,63.29,63.13,63.13,23538.0,63.0532,63.0632,62.9038,62.9038,23538.0
2024-04-19 12:40:00,63.14,63.28,63.13,63.28,21447.0,62.9137,63.0532,62.9038,63.0532,21447.0
2024-04-19 12:50:00,63.27,63.42,63.27,63.41,18425.0,63.0433,63.1927,63.0433,63.1828,18425.0
2024-04-19 13:00:00,63.41,63.49,63.4,63.41,34155.0,63.1828,63.2625,63.1728,63.1828,34155.0
2024-04-19 13:10:00,63.41,63.43,63.36,63.39,78330.0,63.1828,63.2027,63.133,63.1628,78330.0
2024-04-19 13:20:00,63.4,63.49,63.3,63.32,90386.0,63.1728,63.2625,63.0732,63.0931,90386.0
2024-04-19 13:30:00,63.33,63.36,63.19,63.19,57668.0,63.1031,63.133,62.9636,62.9636,57668.0
2024-04-19 13:40:00,63.2,63.32,63.19,63.32,28710.0,62.9735,63.0931,62.9636,63.0931,28710.0
2024-04-19 13:50:00,63.31,63.41,63.3,63.36,59342.0,63.0831,63.1828,63.0732,63.133,59342.0
2024-04-19 14:00:00,63.36,63.36,63.14,63.26,37601.0,63.133,63.133,62.9137,63.0333,37601.0
2024-04-19 14:10:00,63.28,63.38,63.27,63.35,74042.0,63.0532,63.1529,63.0433,63.123,74042.0
2024-04-19 14:20:00,63.34,63.45,63.24,63.25,50527.0,63.113,63.2226,63.0134,63.0233,50527.0
2024-04-19 14:30:00,63.25,63.29,63.17,63.17,32451.0,63.0233,63.0632,62.9436,62.9436,32451.0
2024-04-19 14:40:00,63.17,63.19,62.97,63.07,25082.0,62.9436,62.9636,62.7443,62.844,25082.0
2024-04-19 14:50:00,63.08,63.24,63.05,63.22,49971.0,62.854,63.0134,62.8241,62.9935,49971.0
2024-04-19 15:00:00,63.23,63.23,63.07,63.12,40584.0,63.0034,63.0034,62.844,62.8938,40584.0
2024-04-19 15:10:00,63.12,63.33,63.1,63.31,33959.0,62.8938,63.1031,62.8739,63.0831,33959.0
2024-04-19 15:20:00,63.32,63.36,63.22,63.32,91102.0,63.0931,63.133,62.9935,63.0931,91102.0
2024-04-19 15:30:00,63.32,63.37,63.24,63.3,40786.0,63.0931,63.1429,63.0134,63.0732,40786.0
2024-04-19 15:40:00,63.31,63.35,63.15,63.3,168391.0,63.0831,63.123,62.9237,63.0732,168391.0
2024-04-19 15:50:00,63.3,63.44,63.25,63.43,323582.0,63.0732,63.2127,63.0233,63.2027,323582.0
2024-04-22 09:30:00,63.5,63.76,63.12,63.25,67059.0,63.2725,63.5315,62.8938,63.0233,67059.0
2024-04-22 09:40:00,63.23,63.42,63.2,63.41,27672.0,63.0034,63.1927,62.9735,63.1828,27672.0
2024-04-22 09:50:00,63.43,63.52,63.36,63.43,12461.0,63.2027,63.2924,63.133,63.2027,12461.0
2024-04-22 10:00:00,63.46,63.55,63.39,63.4,21652.0,63.2326,63.3223,63.1628,63.1728,21652.0
2024-04-22 10:10:00,63.4,63.63,63.39,63.63,24059.0,63.1728,63.402,63.1628,63.402,24059.0
2024-04-22 10:20:00,63.62,63.64,63.38,63.45,14294.0,63.392,63.4119,63.1529,63.2226,14294.0
2024-04-22 10:30:00,63.44,63.47,63.36,63.4,22554.0,63.2127,63.2426,63.133,63.1728,22554.0
2024-04-22 10:40:00,63.4,63.42,63.27,63.28,26718.0,63.1728,63.1927,63.0433,63.0532,26718.0
2024-04-22 10:50:00,63.26,63.27,63.09,63.15,16525.0,63.0333,63.0433,62.8639,62.9237,16525.0
2024-04-22 11:00:00,63.13,63.19,63.11,63.13,10653.0,62.9038,62.9636,62.8838,62.9038,10653.0
2024-04-22 11:10:00,63.13,63.16,62.97,63.01,32161.0,62.9038,62.9337,62.7443,62.7842,32161.0
2024-04-22 11:20:00,63.02,63.06,62.96,63.0,23528.0,62.7942,62.834,62.7344,62.7742,23528.0
2024-04-22 11:30:00,62.99,63.02,62.93,63.0,28503.0,62.7643,62.7942,62.7045,62.7742,28503.0
2024-04-22 11:40:00,63.02,63.05,62.93,63.04,12978.0,62.7942,62.8241,62.7045,62.8141,12978.0
2024-04-22 11:50:00,63.03,63.1,63.0,63.08,20156.0,62.8041,62.8739,62.7742,62.854,20156.0
2024-04-22 12:00:00,63.08,63.12,63.02,63.05,29342.0,62.854,62.8938,62.7942,62.8241,29342.0
2024-04-22 12:10:00,63.05,63.25,63.05,63.24,24623.0,62.8241,63.0233,62.8241,63.0134,24623.0
2024-04-22 12:20:00,63.24,63.29,63.19,63.23,14860.0,63.0134,63.0632,62.9636,63.0034,14860.0
2024-04-22 12:30:00,63.22,63.22,63.14,63.21,12358.0,62.9935,62.9935,62.9137,62.9835,12358.0
2024-04-22 12:40:00,63.19,63.22,63.15,63.16,12144.0,62.9636,62.9935,62.9237,62.9337,12144.0
2024-04-22 12:50:00,63.16,63.22,63.12,63.19,14232.0,62.9337,62.9935,62.8938,62.9636,14232.0
2024-04-22 13:00:00,63.21,63.3,63.21,63.25,47380.0,62.9835,63.0732,62.9835,63.0233,47380.0
2024-04-22 13:10:00,63.25,63.31,63.24,63.3,13620.0,63.0233,63.0831,63.0134,63.0732,13620.0
2024-04-22 13:20:00,63.3,63.5,63.24,63.49,15486.0,63.0732,63.2725,63.0134,63.2625,15486.0
2024-04-22 13:30:00,63.5,63.54,63.44,63.45,13229.0,63.2725,63.3123,63.2127,63.2226,13229.0
2024-04-22 13:40:00,63.46,63.55,63.43,63.55,13605.0,63.2326,63.3223,63.2027,63.3223,13605.0
2024-04-22 13:50:00,63.53,63.63,63.51,63.52,82406.0,63.3023,63.402,63.2824,63.2924,82406.0
2024-04-22 14:00:00,63.54,63.61,63.5,63.51,73149.0,63.3123,63.3821,63.2725,63.2824,73149.0
2024-04-22 14:10:00,63.51,63.53,63.45,63.52,33807.0,63.2824,63.3023,63.2226,63.2924,33807.0
2024-04-22 14:20:00,63.52,63.66,63.52,63.66,9042.0,63.2924,63.4319,63.2924,63.4319,9042.0
2024-04-22 14:30:00,63.65,63.68,63.55,63.57,14607.0,63.4219,63.4518,63.3223,63.3422,14607.0
2024-04-22 14:40:00,63.57,63.57,63.43,63.45,22214.0,63.3422,63.3422,63.2027,63.2226,22214.0
2024-04-22 14:50:00,63.45,63.5,63.42,63.49,13971.0,63.2226,63.2725,63.1927,63.2625,13971.0
2024-04-22 15:00:00,63.5,63.5,63.42,63.44,12176.0,63.2725,63.2725,63.1927,63.2127,12176.0
2024-04-22 15:10:00,63.44,63.5,63.36,63.37,32228.0,63.2127,63.2725,63.133,63.1429,32228.0
2024-04-22 15:20:00,63.36,63.37,63.28,63.34,21120.0,63.133,63.1429,63.0532,63.113,21120.0
2024-04-22 15:30:00,63.34,63.34,63.06,63.06,59381.0,63.113,63.113,62.834,62.834,59381.0
2024-04-22 15:40:00,63.07,63.11,62.97,62.98,106447.0,62.844,62.8838,62.7443,62.7543,106447.0
2024-04-22 15:50:00,62.97,62.97,62.8,62.94,223328.0,62.7443,62.7443,62.575,62.7145,223328.0
2024-04-23 09:30:00,63.41,63.41,62.83,63.01,77133.0,63.1828,63.1828,62.6049,62.7842,77133.0
2024-04-23 09:40:00,63.01,63.38,63.01,63.32,33167.0,62.7842,63.1529,62.7842,63.0931,33167.0
2024-04-23 09:50:00,63.36,63.48,63.16,63.48,11734.0,63.133,63.2525,62.9337,63.2525,11734.0
2024-04-23 10:00:00,63.52,63.73,63.43,63.7,16312.0,63.2924,63.5016,63.2027,63.4717,16312.0
2024-04-23 10:10:00,63.72,64.01,63.7,63.98,41199.0,63.4917,63.7806,63.4717,63.7507,41199.0
2024-04-23 10:20:00,63.99,64.22,63.92,64.22,23419.0,63.7607,63.9899,63.6909,63.9899,23419.0
2024-04-23 10:30:00,64.23,64.42,64.09,64.23,52828.0,63.9998,64.1892,63.8603,63.9998,52828.0
2024-04-23 10:40:00,64.21,64.37,64.14,64.21,20142.0,63.9799,64.1393,63.9102,63.9799,20142.0
2024-04-23 10:50:00,64.22,64.58,64.22,64.56,231720.0,63.9899,64.3486,63.9899,64.3287,231720.0
2024-04-23 11:00:00,64.55,64.7,64.22,64.22,84743.0,64.3187,64.4682,63.9899,63.9899,84743.0
2024-04-23 11:10:00,64.27,64.42,64.23,64.3,122092.0,64.0397,64.1892,63.9998,64.0696,122092.0
2024-04-23 11:20:00,64.31,64.37,64.18,64.2,34676.0,64.0795,64.1393,63.95,63.9699,34676.0
2024-04-23 11:30:00,64.23,64.39,64.23,64.28,41707.0,63.9998,64.1593,63.9998,64.0497,41707.0
2024-04-23 11:40:00,64.28,64.44,64.27,64.35,21865.0,64.0497,64.2091,64.0397,64.1194,21865.0
2024-04-23 11:50:00,64.33,64.42,64.33,64.4,26938.0,64.0995,64.1892,64.0995,64.1692,26938.0
2024-04-23 12:00:00,64.41,64.42,64.27,64.35,20825.0,64.1792,64.1892,64.0397,64.1194,20825.0
2024-04-23 12:10:00,64.35,64.41,64.31,64.36,20933.0,64.1194,64.1792,64.0795,64.1294,20933.0
2024-04-23 12:20:00,64.36,64.49,64.36,64.46,96431.0,64.1294,64.2589,64.1294,64.229,96431.0
2024-04-23 12:30:00,64.47,64.63,64.47,64.59,18478.0,64.239,64.3984,64.239,64.3585,18478.0
2024-04-23 12:40:00,64.59,64.68,64.54,64.64,34488.0,64.3585,64.4482,64.3087,64.4084,34488.0
2024-04-23 12:50:00,64.64,64.65,64.43,64.44,36018.0,64.4084,64.4183,64.1991,64.2091,36018.0
2024-04-23 13:00:00,64.44,64.6,64.44,64.55,23971.0,64.2091,64.3685,64.2091,64.3187,23971.0
2024-04-23 13:10:00,64.56,64.59,64.46,64.52,16460.0,64.3287,64.3585,64.229,64.2888,16460.0
2024-04-23 13:20:00,64.52,64.63,64.51,64.57,23899.0,64.2888,64.3984,64.2788,64.3386,23899.0
2024-04-23 13:30:00,64.58,64.61,64.54,64.56,17572.0,64.3486,64.3785,64.3087,64.3287,17572.0
2024-04-23 13:40:00,64.56,64.6,64.55,64.59,17754.0,64.3287,64.3685,64.3187,64.3585,17754.0
2024-04-23 13:50:00,64.58,64.6,64.44,64.47,28102.0,64.3486,64.3685,64.2091,64.239,28102.0
2024-04-23 14:00:00,64.46,64.46,64.28,64.33,33531.0,64.229,64.229,64.0497,64.0995,33531.0
2024-04-23 14:10:00,64.33,64.4,64.3,64.35,29488.0,64.0995,64.1692,64.0696,64.1194,29488.0
2024-04-23 14:20:00,64.35,64.41,64.3,64.39,22958.0,64.1194,64.1792,64.0696,64.1593,22958.0
2024-04-23 14:30:00,64.38,64.42,64.38,64.39,22227.0,64.1493,64.1892,64.1493,64.1593,22227.0
2024-04-23 14:40:00,64.39,64.53,64.38,64.46,26394.0,64.1593,64.2988,64.1493,64.229,26394.0
2024-04-23 14:50:00,64.46,64.51,64.4,64.51,24377.0,64.229,64.2788,64.1692,64.2788,24377.0
2024-04-23 15:00:00,64.51,64.52,64.38,64.46,21660.0,64.2788,64.2888,64.1493,64.229,21660.0
2024-04-23 15:10:00,64.47,64.56,64.44,64.55,62588.0,64.239,64.3287,64.2091,64.3187,62588.0
2024-04-23 15:20:00,64.53,64.56,64.5,64.51,43660.0,64.2988,64.3287,64.2689,64.2788,43660.0
2024-04-23 15:30:00,64.51,64.58,64.43,64.55,59664.0,64.2788,64.3486,64.1991,64.3187,59664.0
2024-04-23 15:40:00,64.55,64.71,64.52,64.7,83632.0,64.3187,64.4781,64.2888,64.4682,83632.0
2024-04-23 15:50:00,64.69,64.78,64.65,64.77,282782.0,64.4582,64.5479,64.4183,64.5379,282782.0
2024-04-24 09:30:00,65.1,65.31,64.74,65.31,35033.0,64.8667,65.076,64.508,65.076,35033.0
2024-04-24 09:40:00,65.3,65.49,65.18,65.19,61937.0,65.066,65.2553,64.9464,64.9564,61937.0
2024-04-24 09:50:00,65.2,65.3,64.91,64.94,59291.0,64.9664,65.066,64.6774,64.7073,59291.0
2024-04-24 10:00:00,64.94,65.05,64.7,65.01,114976.0,64.7073,64.8169,64.4682,64.777,114976.0
2024-04-24 10:10:00,65.02,65.12,64.89,64.89,42649.0,64.787,64.8866,64.6575,64.6575,42649.0
2024-04-24 10:20:00,64.91,64.92,64.81,64.88,32092.0,64.6774,64.6874,64.5778,64.6475,32092.0
2024-04-24 10:30:00,64.87,65.12,64.84,64.84,90878.0,64.6375,64.8866,64.6076,64.6076,90878.0
2024-04-24 10:40:00,64.84,64.93,64.74,64.78,71853.0,64.6076,64.6973,64.508,64.5479,71853.0
2024-04-24 10:50:00,64.77,64.87,64.7,64.81,39728.0,64.5379,64.6375,64.4682,64.5778,39728.0
2024-04-24 11:00:00,64.81,64.81,64.63,64.72,71027.0,64.5778,64.5778,64.3984,64.4881,71027.0
2024-04-24 11:10:00,64.71,64.73,64.55,64.55,59917.0,64.4781,64.498,64.3187,64.3187,59917.0
2024-04-24 11:20:00,64.55,64.67,64.45,64.64,33555.0,64.3187,64.4383,64.219,64.4084,33555.0
2024-04-24 11:30:00,64.63,64.86,64.63,64.77,25955.0,64.3984,64.6276,64.3984,64.5379,25955.0
2024-04-24 11:40:00,64.78,64.79,64.45,64.59,31510.0,64.5479,64.5578,64.219,64.3585,31510.0
2024-04-24 11:50:00,64.61,64.61,64.52,64.53,25552.0,64.3785,64.3785,64.2888,64.2988,25552.0
2024-04-24 12:00:00,64.52,64.56,64.2,64.21,42992.0,64.2888,64.3287,63.9699,63.9799,42992.0
2024-04-24 12:10:00,64.21,64.28,64.16,64.27,21912.0,63.9799,64.0497,63.9301,64.0397,21912.0
2024-04-24 12:20:00,64.27,64.32,64.13,64.22,25247.0,64.0397,64.0895,63.9002,63.9899,25247.0
2024-04-24 12:30:00,64.21,64.21,64.07,64.12,15153.0,63.9799,63.9799,63.8404,63.8902,15153.0
2024-04-24 12:40:00,64.12,64.23,64.11,64.2,30469.0,63.8902,63.9998,63.8803,63.9699,30469.0
2024-04-24 12:50:00,64.2,64.43,64.18,64.43,18486.0,63.9699,64.1991,63.95,64.1991,18486.0
2024-04-24 13:00:00,64.43,64.55,64.4,64.4,32000.0,64.1991,64.3187,64.1692,64.1692,32000.0
2024-04-24 13:10:00,64.39,64.56,64.39,64.55,12059.0,64.1593,64.3287,64.1593,64.3187,12059.0
2024-04-24 13:20:00,64.56,64.77,64.54,64.77,27662.0,64.3287,64.5379,64.3087,64.5379,27662.0
2024-04-24 13:30:00,64.77,64.89,64.74,64.82,32749.0,64.5379,64.6575,64.508,64.5877,32749.0
2024-04-24 13:40:00,64.83,64.91,64.82,64.88,27492.0,64.5977,64.6774,64.5877,64.6475,27492.0
2024-04-24 13:50:00,64.88,64.9,64.81,64.81,34056.0,64.6475,64.6674,64.5778,64.5778,34056.0
2024-04-24 14:00:00,64.8,64.82,64.63,64.72,28458.0,64.5678,64.5877,64.3984,64.4881,28458.0
2024-04-24 14:10:00,64.73,64.83,64.68,64.76,39415.0,64.498,64.5977,64.4482,64.5279,39415.0
2024-04-24 14:20:00,64.74,64.84,64.68,64.68,18362.0,64.508,64.6076,64.4482,64.4482,18362.0
2024-04-24 14:30:00,64.68,64.74,64.62,64.72,18088.0,64.4482,64.508,64.3884,64.4881,18088.0
2024-04-24 14:40:00,64.71,64.8,64.71,64.8,22803.0,64.4781,64.5678,64.4781,64.5678,22803.0
2024-04-24 14:50:00,64.8,64.8,64.68,64.69,15396.0,64.5678,64.5678,64.4482,64.4582,15396.0
2024-04-24 15:00:00,64.68,64.69,64.51,64.66,28418.0,64.4482,64.4582,64.2788,64.4283,28418.0
2024-04-24 15:10:00,64.65,64.8,64.65,64.71,26213.0,64.4183,64.5678,64.4183,64.4781,26213.0
2024-04-24 15:20:00,64.7,64.79,64.7,64.77,47909.0,64.4682,64.5578,64.4682,64.5379,47909.0
2024-04-24 15:30:00,64.76,64.77,64.52,64.55,45694.0,64.5279,64.5379,64.2888,64.3187,45694.0
2024-04-24 15:40:00,64.56,64.58,64.52,64.56,47325.0,64.3287,64.3486,64.2888,64.3287,47325.0
2024-04-24 15:50:00,64.56,64.79,64.55,64.71,201047.0,64.3287,64.5578,64.3187,64.4781,201047.0
2024-04-25 09:30:00,64.29,64.35,63.76,63.76,28237.0,64.0596,64.1194,63.5315,63.5315,28237.0
2024-04-25 09:40:00,63.75,63.79,63.64,63.67,27795.0,63.5216,63.5614,63.4119,63.4418,27795.0
2024-04-25 09:50:00,63.76,63.99,63.66,63.86,65509.0,63.5315,63.7607,63.4319,63.6312,65509.0
2024-04-25 10:00:00,63.86,64.12,63.85,64.11,18414.0,63.6312,63.8902,63.6212,63.8803,18414.0
2024-04-25 10:10:00,64.14,64.36,64.13,64.31,29647.0,63.9102,64.1294,63.9002,64.0795,29647.0
2024-04-25 10:20:00,64.32,64.47,64.26,64.37,11588.0,64.0895,64.239,64.0297,64.1393,11588.0
2024-04-25 10:30:00,64.4,64.4,64.12,64.23,12395.0,64.1692,64.1692,63.8902,63.9998,12395.0
2024-04-25 10:40:00,64.23,64.24,64.06,64.17,16208.0,63.9998,64.0098,63.8304,63.94,16208.0
2024-04-25 10:50:00,64.19,64.24,64.06,64.13,22304.0,63.96,64.0098,63.8304,63.9002,22304.0
2024-04-25 11:00:00,64.11,64.23,64.08,64.21,12794.0,63.8803,63.9998,63.8504,63.9799,12794.0
2024-04-25 11:10:00,64.21,64.26,64.19,64.24,11328.0,63.9799,64.0297,63.96,64.0098,11328.0
2024-04-25 11:20:00,64.25,64.33,64.25,64.31,9352.0,64.0198,64.0995,64.0198,64.0795,9352.0
2024-04-25 11:30:00,64.31,64.44,64.27,64.42,12467.0,64.0795,64.2091,64.0397,64.1892,12467.0
2024-04-25 11:40:00,64.43,64.45,64.34,64.37,17796.0,64.1991,64.219,64.1094,64.1393,17796.0
2024-04-25 11:50:00,64.39,64.46,64.36,64.45,61018.0,64.1593,64.229,64.1294,64.219,61018.0
2024-04-25 12:00:00,64.43,64.48,64.38,64.45,54565.0,64.1991,64.2489,64.1493,64.219,54565.0
2024-04-25 12:10:00,64.46,64.62,64.34,64.62,72665.0,64.229,64.3884,64.1094,64.3884,72665.0
2024-04-25 12:20:00,64.6,64.71,64.6,64.63,34123.0,64.3685,64.4781,64.3685,64.3984,34123.0
2024-04-25 12:30:00,64.63,64.71,64.59,64.59,67488.0,64.3984,64.4781,64.3585,64.3585,67488.0
2024-04-25 12:40:00,64.59,64.66,64.55,64.61,27053.0,64.3585,64.4283,64.3187,64.3785,27053.0
2024-04-25 12:50:00,64.63,64.71,64.57,64.6,44790.0,64.3984,64.4781,64.3386,64.3685,44790.0
2024-04-25 13:00:00,64.62,64.63,64.5,64.5,20856.0,64.3884,64.3984,64.2689,64.2689,20856.0
2024-04-25 13:10:00,64.49,64.52,64.43,64.52,18300.0,64.2589,64.2888,64.1991,64.2888,18300.0
2024-04-25 13:20:00,64.5,64.5,64.38,64.44,20609.0,64.2689,64.2689,64.1493,64.2091,20609.0
2024-04-25 13:30:00,64.42,64.65,64.39,64.61,84816.0,64.1892,64.4183,64.1593,64.3785,84816.0
2024-04-25 13:40:00,64.62,64.82,64.58,64.82,93403.0,64.3884,64.5877,64.3486,64.5877,93403.0
2024-04-25 13:50:00,64.84,64.87,64.79,64.85,18741.0,64.6076,64.6375,64.5578,64.6176,18741.0
2024-04-25 14:00:00,64.85,64.94,64.81,64.84,25471.0,64.6176,64.7073,64.5778,64.6076,25471.0
2024-04-25 14:10:00,64.83,64.93,64.81,64.83,61440.0,64.5977,64.6973,64.5778,64.5977,61440.0
2024-04-25 14:20:00,64.82,64.85,64.64,64.64,23140.0,64.5877,64.6176,64.4084,64.4084,23140.0
2024-04-25 14:30:00,64.63,64.82,64.63,64.74,15808.0,64.3984,64.5877,64.3984,64.508,15808.0
2024-04-25 14:40:00,64.74,64.75,64.68,64.73,19746.0,64.508,64.518,64.4482,64.498,19746.0
2024-04-25 14:50:00,64.73,64.74,64.64,64.72,15855.0,64.498,64.508,64.4084,64.4881,15855.0
2024-04-25 15:00:00,64.72,64.83,64.7,64.83,19003.0,64.4881,64.5977,64.4682,64.5977,19003.0
2024-04-25 15:10:00,64.83,64.92,64.8,64.92,24110.0,64.5977,64.6874,64.5678,64.6874,24110.0
2024-04-25 15:20:00,64.91,64.93,64.84,64.89,22152.0,64.6774,64.6973,64.6076,64.6575,22152.0
2024-04-25 15:30:00,64.88,64.88,64.8,64.85,24401.0,64.6475,64.6475,64.5678,64.6176,24401.0
2024-04-25 15:40:00,64.84,64.85,64.72,64.73,46287.0,64.6076,64.6176,64.4881,64.498,46287.0
2024-04-25 15:50:00,64.72,64.84,64.68,64.79,202974.0,64.4881,64.6076,64.4482,64.5578,202974.0
2024-04-26 09:30:00,64.86,65.03,64.71,64.93,25894.0,64.6276,64.797,64.4781,64.6973,25894.0
2024-04-26 09:40:00,64.93,65.38,64.93,65.2,62431.0,64.6973,65.1457,64.6973,64.9664,62431.0
2024-04-26 09:50:00,65.18,65.4,65.12,65.37,55968.0,64.9464,65.1656,64.8866,65.1357,55968.0
2024-04-26 10:00:00,65.38,65.68,65.34,65.64,30195.0,65.1457,65.4446,65.1059,65.4048,30195.0
2024-04-26 10:10:00,65.65,65.7,65.56,65.58,87896.0,65.4147,65.4646,65.3251,65.345,87896.0
2024-04-26 10:20:00,65.58,65.62,65.41,65.48,22993.0,65.345,65.3849,65.1756,65.2454,22993.0
2024-04-26 10:30:00,65.48,65.67,65.4,65.62,36625.0,65.2454,65.4347,65.1656,65.3849,36625.0
2024-04-26 10:40:00,65.62,65.64,65.55,65.63,17908.0,65.3849,65.4048,65.3151,65.3948,17908.0
2024-04-26 10:50:00,65.64,65.73,65.56,65.7,27103.0,65.4048,65.4945,65.3251,65.4646,27103.0
2024-04-26 11:00:00,65.71,65.8,65.62,65.64,36157.0,65.4745,65.5642,65.3849,65.4048,36157.0
2024-04-26 11:10:00,65.65,65.73,65.48,65.7,47598.0,65.4147,65.4945,65.2454,65.4646,47598.0
2024-04-26 11:20:00,65.7,65.78,65.63,65.72,218562.0,65.4646,65.5443,65.3948,65.4845,218562.0
2024-04-26 11:30:00,65.7,65.98,65.69,65.88,196552.0,65.4646,65.7436,65.4546,65.6439,196552.0
2024-04-26 11:40:00,65.87,66.0,65.73,65.9,39869.0,65.634,65.7635,65.4945,65.6639,39869.0
2024-04-26 11:50:00,65.92,65.94,65.76,65.92,57040.0,65.6838,65.7037,65.5244,65.6838,57040.0
2024-04-26 12:00:00,65.94,66.08,65.87,66.05,63536.0,65.7037,65.8432,65.634,65.8133,63536.0
2024-04-26 12:10:00,66.05,66.1,65.94,66.04,74155.0,65.8133,65.8631,65.7037,65.8033,74155.0
2024-04-26 12:20:00,66.04,66.19,66.03,66.15,76883.0,65.8033,65.9528,65.7934,65.913,76883.0
2024-04-26 12:30:00,66.15,66.24,66.12,66.22,65967.0,65.913,66.0026,65.8831,65.9827,65967.0
2024-04-26 12:40:00,66.22,66.33,66.21,66.33,65286.0,65.9827,66.0923,65.9727,66.0923,65286.0
2024-04-26 12:50:00,66.33,66.5,66.32,66.5,65069.0,66.0923,66.2617,66.0823,66.2617,65069.0
2024-04-26 13:00:00,66.5,66.5,66.36,66.45,98045.0,66.2617,66.2617,66.1222,66.2119,98045.0
2024-04-26 13:10:00,66.45,66.57,66.34,66.38,97783.0,66.2119,66.3314,66.1023,66.1421,97783.0
2024-04-26 13:20:00,66.38,66.42,66.24,66.28,36733.0,66.1421,66.182,66.0026,66.0425,36733.0
2024-04-26 13:30:00,66.29,66.37,66.23,66.3,30014.0,66.0525,66.1322,65.9927,66.0624,30014.0
2024-04-26 13:40:00,66.31,66.33,66.13,66.2,67714.0,66.0724,66.0923,65.893,65.9628,67714.0
2024-04-26 13:50:00,66.2,66.21,66.1,66.13,41353.0,65.9628,65.9727,65.8631,65.893,41353.0
2024-04-26 14:00:00,66.13,66.19,66.11,66.19,38604.0,65.893,65.9528,65.8731,65.9528,38604.0
2024-04-26 14:10:00,66.19,66.33,66.19,66.33,54754.0,65.9528,66.0923,65.9528,66.0923,54754.0
2024-04-26 14:20:00,66.33,66.36,66.24,66.34,71236.0,66.0923,66.1222,66.0026,66.1023,71236.0
2024-04-26 14:30:00,66.33,66.35,66.13,66.25,36751.0,66.0923,66.1122,65.893,66.0126,36751.0
2024-04-26 14:40:00,66.26,66.28,66.12,66.14,40058.0,66.0226,66.0425,65.8831,65.903,40058.0
2024-04-26 14:50:00,66.15,66.27,66.13,66.26,32380.0,65.913,66.0325,65.893,66.0226,32380.0
2024-04-26 15:00:00,66.27,66.38,66.2,66.31,56654.0,66.0325,66.1421,65.9628,66.0724,56654.0
2024-04-26 15:10:00,66.32,66.44,66.32,66.42,46636.0,66.0823,66.2019,66.0823,66.182,46636.0
2024-04-26 15:20:00,66.44,66.48,66.29,66.34,68166.0,66.2019,66.2418,66.0525,66.1023,68166.0
2024-04-26 15:30:00,66.34,66.34,66.25,66.27,65721.0,66.1023,66.1023,66.0126,66.0325,65721.0
2024-04-26 15:40:00,66.26,66.44,66.19,66.34,150837.0,66.0226,66.2019,65.9528,66.1023,150837.0
2024-04-26 15:50:00,66.34,66.49,66.22,66.39,479088.0,66.1023,66.2517,65.9827,66.1521,479088.0
2024-04-29 09:30:00,66.33,66.9,66.33,66.7,49218.0,66.0923,66.6603,66.0923,66.461,49218.0
2024-04-29 09:40:00,66.69,66.84,66.57,66.74,34983.0,66.451,66.6005,66.3314,66.5008,34983.0
2024-04-29 09:50:00,66.74,67.04,66.71,67.04,42906.0,66.5008,66.7998,66.4709,66.7998,42906.0
2024-04-29 10:00:00,67.04,67.51,67.04,67.46,135044.0,66.7998,67.2681,66.7998,67.2183,135044.0
2024-04-29 10:10:00,67.47,67.8,67.4,67.8,56391.0,67.2282,67.557,67.1585,67.557,56391.0
2024-04-29 10:20:00,67.79,67.85,67.64,67.73,157032.0,67.5471,67.6069,67.3976,67.4873,157032.0
2024-04-29 10:30:00,67.73,67.77,67.48,67.57,54239.0,67.4873,67.5271,67.2382,67.3279,54239.0
2024-04-29 10:40:00,67.58,67.71,67.58,67.64,110368.0,67.3378,67.4674,67.3378,67.3976,110368.0
2024-04-29 10:50:00,67.64,67.78,67.5,67.78,140804.0,67.3976,67.5371,67.2581,67.5371,140804.0
2024-04-29 11:00:00,67.77,67.8,67.63,67.72,51703.0,67.5271,67.557,67.3877,67.4773,51703.0
2024-04-29 11:10:00,67.73,67.73,67.56,67.63,122911.0,67.4873,67.4873,67.3179,67.3877,122911.0
2024-04-29 11:20:00,67.66,67.67,67.38,67.46,35130.0,67.4175,67.4275,67.1385,67.2183,35130.0
2024-04-29 11:30:00,67.43,67.52,67.38,67.38,16072.0,67.1884,67.278,67.1385,67.1385,16072.0
2024-04-29 11:40:00,67.36,67.41,67.27,67.27,16196.0,67.1186,67.1684,67.0289,67.0289,16196.0
2024-04-29 11:50:00,67.27,67.28,67.22,67.27,14420.0,67.0289,67.0389,66.9791,67.0289,14420.0
2024-04-29 12:00:00,67.26,67.3,67.18,67.24,40097.0,67.019,67.0588,66.9393,66.999,40097.0
2024-04-29 12:10:00,67.23,67.25,67.12,67.14,68542.0,66.9891,67.009,66.8795,66.8994,68542.0
2024-04-29 12:20:00,67.14,67.16,67.02,67.06,57361.0,66.8994,66.9193,66.7798,66.8197,57361.0
2024-04-29 12:30:00,67.08,67.28,67.05,67.2,68244.0,66.8396,67.0389,66.8097,66.9592,68244.0
2024-04-29 12:40:00,67.19,67.26,67.14,67.19,19311.0,66.9492,67.019,66.8994,66.9492,19311.0
2024-04-29 12:50:00,67.18,67.19,67.02,67.11,43478.0,66.9393,66.9492,66.7798,66.8695,43478.0
2024-04-29 13:00:00,67.09,67.31,67.07,67.23,37058.0,66.8496,67.0688,66.8297,66.9891,37058.0
2024-04-29 13:10:00,67.24,67.3,67.16,67.27,47160.0,66.999,67.0588,66.9193,67.0289,47160.0
2024-04-29 13:20:00,67.28,67.39,67.25,67.3,45527.0,67.0389,67.1485,67.009,67.0588,45527.0
2024-04-29 13:30:00,67.3,67.42,67.22,67.4,64293.0,67.0588,67.1784,66.9791,67.1585,64293.0
2024-04-29 13:40:00,67.4,67.4,67.32,67.38,31119.0,67.1585,67.1585,67.0788,67.1385,31119.0
2024-04-29 13:50:00,67.38,67.38,67.27,67.29,36149.0,67.1385,67.1385,67.0289,67.0489,36149.0
2024-04-29 14:00:00,67.28,67.35,67.23,67.33,41995.0,67.0389,67.1087,66.9891,67.0887,41995.0
2024-04-29 14:10:00,67.34,67.44,67.33,67.39,24135.0,67.0987,67.1983,67.0887,67.1485,24135.0
2024-04-29 14:20:00,67.39,67.42,67.35,67.38,26993.0,67.1485,67.1784,67.1087,67.1385,26993.0
2024-04-29 14:30:00,67.39,67.39,67.22,67.31,34052.0,67.1485,67.1485,66.9791,67.0688,34052.0
2024-04-29 14:40:00,67.31,67.35,67.27,67.3,49840.0,67.0688,67.1087,67.0289,67.0588,49840.0
2024-04-29 14:50:00,67.28,67.29,67.21,67.23,26349.0,67.0389,67.0489,66.9692,66.9891,26349.0
2024-04-29 15:00:00,67.22,67.22,66.97,67.1,56184.0,66.9791,66.9791,66.73,66.8596,56184.0
2024-04-29 15:10:00,67.1,67.17,67.06,67.12,47563.0,66.8596,66.9293,66.8197,66.8795,47563.0
2024-04-29 15:20:00,67.12,67.18,67.06,67.06,50635.0,66.8795,66.9393,66.8197,66.8197,50635.0
2024-04-29 15:30:00,67.06,67.1,66.91,66.96,62239.0,66.8197,66.8596,66.6702,66.7201,62239.0
2024-04-29 15:40:00,66.95,67.11,66.94,66.96,101154.0,66.7101,66.8695,66.7001,66.7201,101154.0
2024-04-29 15:50:00,66.95,67.16,66.9,67.1,349471.0,66.7101,66.9193,66.6603,66.8596,349471.0
2024-04-30 09:30:00,66.76,68.34,66.58,68.14,488750.0,66.5208,68.0951,66.3414,67.8958,488750.0
2024-04-30 09:40:00,68.2,68.29,67.82,67.93,239920.0,67.9556,68.0453,67.577,67.6866,239920.0
2024-04-30 09:50:00,67.93,68.26,67.89,68.11,342710.0,67.6866,68.0154,67.6467,67.8659,342710.0
2024-04-30 10:00:00,68.11,68.27,68.0,68.0,63581.0,67.8659,68.0254,67.7563,67.7563,63581.0
2024-04-30 10:10:00,67.99,68.17,67.84,68.11,168510.0,67.7464,67.9257,67.5969,67.8659,168510.0
2024-04-30 10:20:00,68.1,68.12,67.57,67.57,29706.0,67.856,67.8759,67.3279,67.3279,29706.0
2024-04-30 10:30:00,67.57,67.66,67.5,67.63,65131.0,67.3279,67.4175,67.2581,67.3877,65131.0
2024-04-30 10:40:00,67.63,67.67,67.54,67.64,38130.0,67.3877,67.4275,67.298,67.3976,38130.0
2024-04-30 10:50:00,67.66,67.77,67.51,67.76,71645.0,67.4175,67.5271,67.2681,67.5172,71645.0
2024-04-30 11:00:00,67.76,67.76,67.51,67.53,61152.0,67.5172,67.5172,67.2681,67.288,61152.0
2024-04-30 11:10:00,67.52,67.65,67.39,67.58,58435.0,67.278,67.4076,67.1485,67.3378,58435.0
2024-04-30 11:20:00,67.58,67.66,67.36,67.44,46696.0,67.3378,67.4175,67.1186,67.1983,46696.0
2024-04-30 11:30:00,67.43,67.44,67.12,67.12,33097.0,67.1884,67.1983,66.8795,66.8795,33097.0
2024-04-30 11:40:00,67.12,67.23,66.99,67.22,34755.0,66.8795,66.9891,66.7499,66.9791,34755.0
2024-04-30 11:50:00,67.22,67.24,67.02,67.1,33561.0,66.9791,66.999,66.7798,66.8596,33561.0
2024-04-30 12:00:00,67.09,67.23,67.04,67.22,22694.0,66.8496,66.9891,66.7998,66.9791,22694.0
2024-04-30 12:10:00,67.21,67.39,67.19,67.34,60737.0,66.9692,67.1485,66.9492,67.0987,60737.0
2024-04-30 12:20:00,67.34,67.46,67.31,67.33,30373.0,67.0987,67.2183,67.0688,67.0887,30373.0
2024-04-30 12:30:00,67.31,67.32,67.1,67.12,27212.0,67.0688,67.0788,66.8596,66.8795,27212.0
2024-04-30 12:40:00,67.13,67.23,67.1,67.22,20337.0,66.8894,66.9891,66.8596,66.9791,20337.0
2024-04-30 12:50:00,67.23,67.33,67.21,67.31,22503.0,66.9891,67.0887,66.9692,67.0688,22503.0
2024-04-30 13:00:00,67.29,67.29,67.15,67.23,25048.0,67.0489,67.0489,66.9094,66.9891,25048.0
2024-04-30 13:10:00,67.24,67.25,67.14,67.15,31476.0,66.999,67.009,66.8994,66.9094,31476.0
2024-04-30 13:20:00,67.15,67.19,67.12,67.12,21739.0,66.9094,66.9492,66.8795,66.8795,21739.0
2024-04-30 13:30:00,67.13,67.31,67.11,67.29,21730.0,66.8894,67.0688,66.8695,67.0489,21730.0
2024-04-30 13:40:00,67.3,67.38,67.23,67.25,26038.0,67.0588,67.1385,66.9891,67.009,26038.0
2024-04-30 13:50:00,67.24,67.37,67.24,67.36,29084.0,66.999,67.1286,66.999,67.1186,29084.0
2024-04-30 14:00:00,67.37,67.45,67.36,67.43,46016.0,67.1286,67.2083,67.1186,67.1884,46016.0
2024-04-30 14:10:00,67.43,67.45,67.35,67.45,50172.0,67.1884,67.2083,67.1087,67.2083,50172.0
2024-04-30 14:20:00,67.46,67.47,67.28,67.29,72256.0,67.2183,67.2282,67.0389,67.0489,72256.0
2024-04-30 14:30:00,67.27,67.45,67.26,67.39,71326.0,67.0289,67.2083,67.019,67.1485,71326.0
2024-04-30 14:40:00,67.39,67.39,67.16,67.23,53556.0,67.1485,67.1485,66.9193,66.9891,53556.0
2024-04-30 14:50:00,67.22,67.23,67.12,67.13,39497.0,66.9791,66.9891,66.8795,66.8894,39497.0
2024-04-30 15:00:00,67.13,67.26,67.11,67.26,60007.0,66.8894,67.019,66.8695,67.019,60007.0
2024-04-30 15:10:00,67.26,67.26,67.1,67.15,53787.0,67.019,67.019,66.8596,66.9094,53787.0
2024-04-30 15:20:00,67.15,67.19,67.01,67.14,82573.0,66.9094,66.9492,66.7699,66.8994,82573.0
2024-04-30 15:30:00,67.14,67.21,67.03,67.03,85543.0,66.8994,66.9692,66.7898,66.7898,85543.0
2024-04-30 15:40:00,67.03,67.14,66.99,67.08,112140.0,66.7898,66.8994,66.7499,66.8396,112140.0
2024-04-30 15:50:00,67.1,67.1,66.76,66.76,472123.0,66.8596,66.8596,66.5208,66.5208,472123.0
2024-05-01 09:30:00,66.86,67.21,66.76,66.85,79569.0,66.6204,66.9692,66.5208,66.6104,79569.0
2024-05-01 09:40:00,66.87,67.0,66.53,66.58,59318.0,66.6304,66.7599,66.2916,66.3414,59318.0
2024-05-01 09:50:00,66.54,66.73,66.37,66.66,86198.0,66.3016,66.4909,66.1322,66.4211,86198.0
2024-05-01 10:00:00,66.66,66.81,66.42,66.74,98104.0,66.4211,66.5706,66.182,66.5008,98104.0
2024-05-01 10:10:00,66.73,66.89,66.65,66.75,88444.0,66.4909,66.6503,66.4112,66.5108,88444.0
2024-05-01 10:20:00,66.75,66.89,66.62,66.84,39335.0,66.5108,66.6503,66.3813,66.6005,39335.0
2024-05-01 10:30:00,66.87,67.03,66.79,66.82,68181.0,66.6304,66.7898,66.5507,66.5806,68181.0
2024-05-01 10:40:00,66.81,66.85,66.63,66.7,58630.0,66.5706,66.6104,66.3912,66.461,58630.0
2024-05-01 10:50:00,66.7,66.9,66.69,66.89,51411.0,66.461,66.6603,66.451,66.6503,51411.0
2024-05-01 11:00:00,66.9,66.93,66.56,66.59,77198.0,66.6603,66.6902,66.3215,66.3514,77198.0
2024-05-01 11:10:00,66.59,66.73,66.56,66.73,34562.0,66.3514,66.4909,66.3215,66.4909,34562.0
2024-05-01 11:20:00,66.73,66.94,66.71,66.94,78145.0,66.4909,66.7001,66.4709,66.7001,78145.0
2024-05-01 11:30:00,66.94,66.99,66.86,66.96,144699.0,66.7001,66.7499,66.6204,66.7201,144699.0
2024-05-01 11:40:00,66.97,67.04,66.88,66.94,23826.0,66.73,66.7998,66.6403,66.7001,23826.0
2024-05-01 11:50:00,66.91,66.92,66.76,66.87,26621.0,66.6702,66.6802,66.5208,66.6304,26621.0
2024-05-01 12:00:00,66.85,67.02,66.8,67.02,55357.0,66.6104,66.7798,66.5606,66.7798,55357.0
2024-05-01 12:10:00,67.02,67.05,66.88,66.9,27234.0,66.7798,66.8097,66.6403,66.6603,27234.0
2024-05-01 12:20:00,66.88,67.01,66.88,67.0,52210.0,66.6403,66.7699,66.6403,66.7599,52210.0
2024-05-01 12:30:00,66.99,67.07,66.91,66.92,33236.0,66.7499,66.8297,66.6702,66.6802,33236.0
2024-05-01 12:40:00,66.92,66.92,66.76,66.77,17460.0,66.6802,66.6802,66.5208,66.5307,17460.0
2024-05-01 12:50:00,66.79,66.79,66.71,66.73,27008.0,66.5507,66.5507,66.4709,66.4909,27008.0
2024-05-01 13:00:00,66.73,66.73,66.62,66.65,21369.0,66.4909,66.4909,66.3813,66.4112,21369.0
2024-05-01 13:10:00,66.64,66.69,66.61,66.61,18862.0,66.4012,66.451,66.3713,66.3713,18862.0
2024-05-01 13:20:00,66.6,66.81,66.6,66.76,20473.0,66.3613,66.5706,66.3613,66.5208,20473.0
2024-05-01 13:30:00,66.75,66.84,66.75,66.8,22394.0,66.5108,66.6005,66.5108,66.5606,22394.0
2024-05-01 13:40:00,66.8,66.87,66.74,66.82,37547.0,66.5606,66.6304,66.5008,66.5806,37547.0
2024-05-01 13:50:00,66.82,66.86,66.74,66.74,33591.0,66.5806,66.6204,66.5008,66.5008,33591.0
2024-05-01 14:00:00,66.78,67.04,66.78,66.88,35885.0,66.5407,66.7998,66.5407,66.6403,35885.0
2024-05-01 14:10:00,66.89,66.92,66.83,66.91,80336.0,66.6503,66.6802,66.5905,66.6702,80336.0
2024-05-01 14:20:00,66.91,67.13,66.9,67.1,104456.0,66.6702,66.8894,66.6603,66.8596,104456.0
2024-05-01 14:30:00,67.1,67.18,66.8,67.17,106063.0,66.8596,66.9393,66.5606,66.9293,106063.0
2024-05-01 14:40:00,67.17,67.57,67.16,67.47,104570.0,66.9293,67.3279,66.9193,67.2282,104570.0
2024-05-01 14:50:00,67.48,67.81,67.43,67.67,115867.0,67.2382,67.567,67.1884,67.4275,115867.0
2024-05-01 15:00:00,67.69,67.88,67.57,67.65,89625.0,67.4474,67.6368,67.3279,67.4076,89625.0
2024-05-01 15:10:00,67.65,67.67,67.44,67.45,57420.0,67.4076,67.4275,67.1983,67.2083,57420.0
2024-05-01 15:20:00,67.44,67.59,67.29,67.45,111354.0,67.1983,67.3478,67.0489,67.2083,111354.0
2024-05-01 15:30:00,67.41,67.41,66.89,66.96,110330.0,67.1684,67.1684,66.6503,66.7201,110330.0
2024-05-01 15:40:00,66.96,67.07,66.87,67.06,116440.0,66.7201,66.8297,66.6304,66.8197,116440.0
2024-05-01 15:50:00,67.05,67.06,66.71,66.71,530385.0,66.8097,66.8197,66.4709,66.4709,530385.0
2024-05-02 09:30:00,74.0,77.59,73.92,76.17,499035.0,73.7348,77.312,73.6551,75.897,499035.0
2024-05-02 09:40:00,76.17,77.88,75.79,77.36,428194.0,75.897,77.6009,75.5184,77.0828,428194.0
2024-05-02 09:50:00,77.27,77.56,76.69,77.09,388348.0,76.9931,77.2821,76.4152,76.8138,388348.0
2024-05-02 10:00:00,77.09,77.18,76.35,76.52,191654.0,76.8138,76.9034,76.0764,76.2458,191654.0
2024-05-02 10:10:00,76.51,77.0,76.26,76.35,232487.0,76.2358,76.7241,75.9867,76.0764,232487.0
2024-05-02 10:20:00,76.37,76.55,75.74,76.3,394520.0,76.0963,76.2757,75.4686,76.0266,394520.0
2024-05-02 10:30:00,76.33,76.39,75.56,75.84,160447.0,76.0565,76.1163,75.2892,75.5682,160447.0
2024-05-02 10:40:00,75.86,76.05,74.83,75.98,130619.0,75.5882,75.7775,74.5619,75.7077,130619.0
2024-05-02 10:50:00,75.97,76.28,75.91,76.16,85363.0,75.6978,76.0067,75.638,75.8871,85363.0
2024-05-02 11:00:00,76.23,76.82,76.03,76.81,111066.0,75.9568,76.5447,75.7575,76.5348,111066.0
2024-05-02 11:10:00,76.81,77.3,76.81,77.26,53115.0,76.5348,77.023,76.5348,76.9831,53115.0
2024-05-02 11:20:00,77.28,77.66,77.2,77.59,80785.0,77.0031,77.3817,76.9234,77.312,80785.0
2024-05-02 11:30:00,77.56,77.86,77.42,77.78,89126.0,77.2821,77.581,77.1426,77.5013,89126.0
2024-05-02 11:40:00,77.81,77.86,77.33,77.42,115991.0,77.5312,77.581,77.0529,77.1426,115991.0
2024-05-02 11:50:00,77.38,77.38,76.88,77.3,110163.0,77.1027,77.1027,76.6045,77.023,110163.0
2024-05-02 12:00:00,77.3,77.6,77.09,77.09,99756.0,77.023,77.3219,76.8138,76.8138,99756.0
2024-05-02 12:10:00,77.13,77.2,76.79,76.81,57993.0,76.8536,76.9234,76.5148,76.5348,57993.0
2024-05-02 12:20:00,76.8,77.12,76.75,77.09,61452.0,76.5248,76.8436,76.475,76.8138,61452.0
2024-05-02 12:30:00,77.08,77.14,76.65,76.74,78533.0,76.8038,76.8636,76.3753,76.465,78533.0
2024-05-02 12:40:00,76.72,76.78,76.44,76.53,95025.0,76.4451,76.5049,76.1661,76.2558,95025.0
2024-05-02 12:50:00,76.56,76.56,75.92,75.96,171598.0,76.2857,76.2857,75.6479,75.6878,171598.0
2024-05-02 13:00:00,75.98,76.48,75.97,76.29,199267.0,75.7077,76.2059,75.6978,76.0166,199267.0
2024-05-02 13:10:00,76.3,76.65,76.08,76.56,171644.0,76.0266,76.3753,75.8074,76.2857,171644.0
2024-05-02 13:20:00,76.56,76.81,76.48,76.75,148916.0,76.2857,76.5348,76.2059,76.475,148916.0
2024-05-02 13:30:00,76.73,76.87,76.61,76.63,73508.0,76.455,76.5945,76.3355,76.3554,73508.0
2024-05-02 13:40:00,76.66,77.08,76.65,77.06,84179.0,76.3853,76.8038,76.3753,76.7839,84179.0
2024-05-02 13:50:00,77.08,77.17,76.94,76.98,72411.0,76.8038,76.8935,76.6643,76.7041,72411.0
2024-05-02 14:00:00,76.98,77.11,76.55,76.83,81709.0,76.7041,76.8337,76.2757,76.5547,81709.0
2024-05-02 14:10:00,76.84,76.95,76.76,76.79,38736.0,76.5646,76.6743,76.4849,76.5148,38736.0
2024-05-02 14:20:00,76.8,77.0,76.76,76.96,34963.0,76.5248,76.7241,76.4849,76.6842,34963.0
2024-05-02 14:30:00,76.97,76.97,76.71,76.88,103932.0,76.6942,76.6942,76.4351,76.6045,103932.0
2024-05-02 14:40:00,76.88,77.17,76.86,76.94,50911.0,76.6045,76.8935,76.5846,76.6643,50911.0
2024-05-02 14:50:00,76.95,77.02,76.74,76.82,62320.0,76.6743,76.744,76.465,76.5447,62320.0
2024-05-02 15:00:00,76.82,76.92,76.75,76.87,59705.0,76.5447,76.6444,76.475,76.5945,59705.0
2024-05-02 15:10:00,76.87,76.91,76.69,76.72,90136.0,76.5945,76.6344,76.4152,76.4451,90136.0
2024-05-02 15:20:00,76.74,76.84,76.61,76.62,114330.0,76.465,76.5646,76.3355,76.3454,114330.0
2024-05-02 15:30:00,76.61,76.61,76.34,76.41,178684.0,76.3355,76.3355,76.0664,76.1362,178684.0
2024-05-02 15:40:00,76.42,76.58,76.3,76.55,277723.0,76.1462,76.3056,76.0266,76.2757,277723.0
2024-05-02 15:50:00,76.6,77.11,76.45,77.1,684848.0,76.3255,76.8337,76.176,76.8237,684848.0
2024-05-03 09:30:00,78.0,78.51,77.15,77.41,156766.0,77.7205,78.2287,76.8735,77.1326,156766.0
2024-05-03 09:40:00,77.37,77.7,77.12,77.47,111124.0,77.0927,77.4216,76.8436,77.1924,111124.0
2024-05-03 09:50:00,77.5,77.73,77.38,77.41,99751.0,77.2223,77.4515,77.1027,77.1326,99751.0
2024-05-03 10:00:00,77.44,77.54,76.95,77.08,168340.0,77.1625,77.2621,76.6743,76.8038,168340.0
2024-05-03 10:10:00,77.05,77.73,77.04,77.55,166906.0,76.7739,77.4515,76.7639,77.2721,166906.0
2024-05-03 10:20:00,77.51,77.6,77.27,77.47,112106.0,77.2322,77.3219,76.9931,77.1924,112106.0
2024-05-03 10:30:00,77.47,77.67,77.42,77.66,67788.0,77.1924,77.3917,77.1426,77.3817,67788.0
2024-05-03 10:40:00,77.67,78.25,77.54,78.03,54773.0,77.3917,77.9696,77.2621,77.7504,54773.0
2024-05-03 10:50:00,78.08,78.12,77.77,77.96,45765.0,77.8002,77.8401,77.4913,77.6806,45765.0
2024-05-03 11:00:00,78.0,78.13,77.81,77.81,41246.0,77.7205,77.85,77.5312,77.5312,41246.0
2024-05-03 11:10:00,77.82,77.84,77.63,77.67,46112.0,77.5411,77.5611,77.3518,77.3917,46112.0
2024-05-03 11:20:00,77.64,78.01,77.63,77.99,79026.0,77.3618,77.7305,77.3518,77.7105,79026.0
2024-05-03 11:30:00,78.01,78.42,78.01,78.39,76700.0,77.7305,78.139,77.7305,78.1091,76700.0
2024-05-03 11:40:00,78.41,78.58,78.39,78.58,55409.0,78.129,78.2984,78.1091,78.2984,55409.0
2024-05-03 11:50:00,78.59,78.82,78.59,78.65,71185.0,78.3084,78.5376,78.3084,78.3682,71185.0
2024-05-03 12:00:00,78.66,78.7,78.15,78.32,61930.0,78.3781,78.418,77.87,78.0393,61930.0
2024-05-03 12:10:00,78.34,78.46,78.17,78.19,62017.0,78.0593,78.1788,77.8899,77.9098,62017.0
2024-05-03 12:20:00,78.2,78.27,78.07,78.18,49802.0,77.9198,77.9895,77.7902,77.8998,49802.0
2024-05-03 12:30:00,78.2,78.43,78.19,78.26,52346.0,77.9198,78.1489,77.9098,77.9796,52346.0
2024-05-03 12:40:00,78.26,78.5,78.2,78.49,97664.0,77.9796,78.2187,77.9198,78.2087,97664.0
2024-05-03 12:50:00,78.49,78.5,78.3,78.37,57138.0,78.2087,78.2187,78.0194,78.0892,57138.0
2024-05-03 13:00:00,78.37,78.62,78.34,78.62,45554.0,78.0892,78.3383,78.0593,78.3383,45554.0
2024-05-03 13:10:00,78.62,78.77,78.55,78.71,43573.0,78.3383,78.4877,78.2685,78.4279,43573.0
2024-05-03 13:20:00,78.69,78.78,78.61,78.73,44001.0,78.408,78.4977,78.3283,78.4479,44001.0
2024-05-03 13:30:00,78.75,79.17,78.75,79.08,46870.0,78.4678,78.8863,78.4678,78.7966,46870.0
2024-05-03 13:40:00,79.08,79.17,79.02,79.15,32155.0,78.7966,78.8863,78.7368,78.8664,32155.0
2024-05-03 13:50:00,79.17,79.26,79.12,79.25,62373.0,78.8863,78.976,78.8365,78.966,62373.0
2024-05-03 14:00:00,79.25,79.33,79.13,79.15,35943.0,78.966,79.0457,78.8464,78.8664,35943.0
2024-05-03 14:10:00,79.14,79.29,79.14,79.29,46448.0,78.8564,79.0059,78.8564,79.0059,46448.0
2024-05-03 14:20:00,79.29,79.38,79.26,79.28,39443.0,79.0059,79.0955,78.976,78.9959,39443.0
2024-05-03 14:30:00,79.27,79.35,79.22,79.22,33074.0,78.9859,79.0657,78.9361,78.9361,33074.0
2024-05-03 14:40:00,79.21,79.32,79.03,79.12,37988.0,78.9262,79.0358,78.7468,78.8365,37988.0
2024-05-03 14:50:00,79.11,79.23,79.09,79.1,34544.0,78.8265,78.9461,78.8066,78.8165,34544.0
2024-05-03 15:00:00,79.09,79.46,79.09,79.4,51182.0,78.8066,79.1753,78.8066,79.1155,51182.0
2024-05-03 15:10:00,79.41,79.44,79.27,79.31,54011.0,79.1254,79.1553,78.9859,79.0258,54011.0
2024-05-03 15:20:00,79.3,79.38,79.26,79.32,50730.0,79.0158,79.0955,78.976,79.0358,50730.0
2024-05-03 15:30:00,79.32,79.47,79.24,79.43,77830.0,79.0358,79.1852,78.956,79.1454,77830.0
2024-05-03 15:40:00,79.43,79.43,79.2,79.2,146714.0,79.1454,79.1454,78.9162,78.9162,146714.0
2024-05-03 15:50:00,79.21,79.21,78.61,78.89,554911.0,78.9262,78.9262,78.3283,78.6073,554911.0
2024-05-06 09:30:00,79.72,79.8,78.77,79.15,70062.0,79.4343,79.514,78.4877,78.8664,70062.0
2024-05-06 09:40:00,79.21,79.32,78.91,79.11,19574.0,78.9262,79.0358,78.6272,78.8265,19574.0
2024-05-06 09:50:00,79.12,79.32,79.06,79.23,29942.0,78.8365,79.0358,78.7767,78.9461,29942.0
2024-05-06 10:00:00,79.27,79.76,79.26,79.76,46282.0,78.9859,79.4742,78.976,79.4742,46282.0
2024-05-06 10:10:00,79.77,80.11,79.7,79.9,193193.0,79.4841,79.8229,79.4144,79.6137,193193.0
2024-05-06 10:20:00,79.9,80.0,79.84,79.97,41497.0,79.6137,79.7133,79.5539,79.6834,41497.0
2024-05-06 10:30:00,79.97,79.98,79.77,79.98,21367.0,79.6834,79.6934,79.4841,79.6934,21367.0
2024-05-06 10:40:00,79.98,80.05,79.82,79.87,27317.0,79.6934,79.7631,79.534,79.5838,27317.0
2024-05-06 10:50:00,79.86,79.92,79.82,79.84,16198.0,79.5738,79.6336,79.534,79.5539,16198.0
2024-05-06 11:00:00,79.83,80.01,79.71,79.99,53541.0,79.5439,79.7233,79.4244,79.7034,53541.0
2024-05-06 11:10:00,79.99,80.03,79.83,79.84,29253.0,79.7034,79.7432,79.5439,79.5539,29253.0
2024-05-06 11:20:00,79.86,79.89,79.75,79.78,20001.0,79.5738,79.6037,79.4642,79.4941,20001.0
2024-05-06 11:30:00,79.78,79.84,79.67,79.75,47437.0,79.4941,79.5539,79.3845,79.4642,47437.0
2024-05-06 11:40:00,79.75,79.89,79.74,79.89,42512.0,79.4642,79.6037,79.4543,79.6037,42512.0
2024-05-06 11:50:00,79.88,79.97,79.84,79.86,21987.0,79.5938,79.6834,79.5539,79.5738,21987.0
2024-05-06 12:00:00,79.85,79.98,79.8,79.92,18345.0,79.5639,79.6934,79.514,79.6336,18345.0
2024-05-06 12:10:00,79.93,79.94,79.89,79.91,20774.0,79.6436,79.6535,79.6037,79.6236,20774.0
2024-05-06 12:20:00,79.91,79.91,79.76,79.81,19478.0,79.6236,79.6236,79.4742,79.524,19478.0
2024-05-06 12:30:00,79.81,79.87,79.76,79.84,13030.0,79.524,79.5838,79.4742,79.5539,13030.0
2024-05-06 12:40:00,79.85,79.87,79.68,79.74,128792.0,79.5639,79.5838,79.3945,79.4543,128792.0
2024-05-06 12:50:00,79.76,79.83,79.7,79.83,17097.0,79.4742,79.5439,79.4144,79.5439,17097.0
2024-05-06 13:00:00,79.85,79.92,79.82,79.91,54350.0,79.5639,79.6336,79.534,79.6236,54350.0
2024-05-06 13:10:00,79.9,79.95,79.81,79.83,43807.0,79.6137,79.6635,79.524,79.5439,43807.0
2024-05-06 13:20:00,79.84,79.85,79.73,79.78,20329.0,79.5539,79.5639,79.4443,79.4941,20329.0
2024-05-06 13:30:00,79.79,79.81,79.71,79.78,42286.0,79.5041,79.524,79.4244,79.4941,42286.0
2024-05-06 13:40:00,79.8,79.81,79.73,79.77,22733.0,79.514,79.524,79.4443,79.4841,22733.0
2024-05-06 13:50:00,79.78,79.8,79.69,79.73,20351.0,79.4941,79.514,79.4044,79.4443,20351.0
2024-05-06 14:00:00,79.73,79.77,79.62,79.64,18936.0,79.4443,79.4841,79.3347,79.3546,18936.0
2024-05-06 14:10:00,79.63,79.72,79.58,79.72,23034.0,79.3446,79.4343,79.2948,79.4343,23034.0
2024-05-06 14:20:00,79.7,79.84,79.7,79.79,80819.0,79.4144,79.5539,79.4144,79.5041,80819.0
2024-05-06 14:30:00,79.78,79.82,79.68,79.7,28403.0,79.4941,79.534,79.3945,79.4144,28403.0
2024-05-06 14:40:00,79.69,79.75,79.68,79.68,41944.0,79.4044,79.4642,79.3945,79.3945,41944.0
2024-05-06 14:50:00,79.68,79.79,79.62,79.63,58490.0,79.3945,79.5041,79.3347,79.3446,58490.0
2024-05-06 15:00:00,79.62,79.66,79.48,79.59,54073.0,79.3347,79.3745,79.1952,79.3048,54073.0
2024-05-06 15:10:00,79.57,79.76,79.56,79.74,28909.0,79.2849,79.4742,79.2749,79.4543,28909.0
2024-05-06 15:20:00,79.75,79.75,79.6,79.61,41858.0,79.4642,79.4642,79.3148,79.3247,41858.0
2024-05-06 15:30:00,79.62,79.69,79.57,79.67,96001.0,79.3347,79.4044,79.2849,79.3845,96001.0
2024-05-06 15:40:00,79.67,79.92,79.64,79.89,97929.0,79.3845,79.6336,79.3546,79.6037,97929.0
2024-05-06 15:50:00,79.9,80.2,79.84,80.18,278220.0,79.6137,79.9126,79.5539,79.8927,278220.0
2024-05-07 09:30:00,80.26,80.35,79.82,80.2,67082.0,79.9724,80.0621,79.534,79.9126,67082.0
2024-05-07 09:40:00,80.22,80.29,79.88,79.89,33806.0,79.9325,80.0023,79.5938,79.6037,33806.0
2024-05-07 09:50:00,79.89,80.24,79.84,79.84,32830.0,79.6037,79.9525,79.5539,79.5539,32830.0
2024-05-07 10:00:00,79.86,80.1,79.82,80.01,26467.0,79.5738,79.813,79.534,79.7233,26467.0
2024-05-07 10:10:00,80.01,80.12,79.88,79.97,107534.0,79.7233,79.8329,79.5938,79.6834,107534.0
2024-05-07 10:20:00,80.03,80.18,79.84,80.08,181559.0,79.7432,79.8927,79.5539,79.793,181559.0
2024-05-07 10:30:00,80.08,80.17,80.04,80.16,48643.0,79.793,79.8827,79.7532,79.8728,48643.0
2024-05-07 10:40:00,80.16,80.29,79.98,80.22,50745.0,79.8728,80.0023,79.6934,79.9325,50745.0
2024-05-07 10:50:00,80.23,80.35,80.09,80.12,59402.0,79.9425,80.0621,79.803,79.8329,59402.0
2024-05-07 11:00:00,80.14,80.25,80.14,80.2,24438.0,79.8528,79.9624,79.8528,79.9126,24438.0
2024-05-07 11:10:00,80.21,80.32,80.19,80.26,51735.0,79.9226,80.0322,79.9026,79.9724,51735.0
2024-05-07 11:20:00,80.24,80.34,80.23,80.27,26571.0,79.9525,80.0521,79.9425,79.9824,26571.0
2024-05-07 11:30:00,80.26,80.26,80.1,80.22,41532.0,79.9724,79.9724,79.813,79.9325,41532.0
2024-05-07 11:40:00,80.22,80.29,80.16,80.22,156216.0,79.9325,80.0023,79.8728,79.9325,156216.0
2024-05-07 11:50:00,80.21,80.22,79.97,79.99,51233.0,79.9226,79.9325,79.6834,79.7034,51233.0
2024-05-07 12:00:00,79.99,80.01,79.88,79.94,39659.0,79.7034,79.7233,79.5938,79.6535,39659.0
2024-05-07 12:10:00,79.93,80.07,79.86,79.94,40729.0,79.6436,79.7831,79.5738,79.6535,40729.0
2024-05-07 12:20:00,79.96,79.96,79.78,79.79,34131.0,79.6735,79.6735,79.4941,79.5041,34131.0
2024-05-07 12:30:00,79.79,79.8,79.63,79.68,53634.0,79.5041,79.514,79.3446,79.3945,53634.0
2024-05-07 12:40:00,79.68,79.85,79.61,79.84,86311.0,79.3945,79.5639,79.3247,79.5539,86311.0
2024-05-07 12:50:00,79.83,79.88,79.74,79.77,50073.0,79.5439,79.5938,79.4543,79.4841,50073.0
2024-05-07 13:00:00,79.77,79.92,79.76,79.84,42694.0,79.4841,79.6336,79.4742,79.5539,42694.0
2024-05-07 13:10:00,79.83,79.9,79.83,79.85,32032.0,79.5439,79.6137,79.5439,79.5639,32032.0
2024-05-07 13:20:00,79.85,79.9,79.74,79.82,39376.0,79.5639,79.6137,79.4543,79.534,39376.0
2024-05-07 13:30:00,79.82,79.93,79.8,79.84,34564.0,79.534,79.6436,79.514,79.5539,34564.0
2024-05-07 13:40:00,79.83,79.92,79.72,79.72,34976.0,79.5439,79.6336,79.4343,79.4343,34976.0
2024-05-07 13:50:00,79.71,79.82,79.71,79.75,35091.0,79.4244,79.534,79.4244,79.4642,35091.0
2024-05-07 14:00:00,79.74,79.81,79.73,79.79,46123.0,79.4543,79.524,79.4443,79.5041,46123.0
2024-05-07 14:10:00,79.79,79.85,79.72,79.72,41544.0,79.5041,79.5639,79.4343,79.4343,41544.0
2024-05-07 14:20:00,79.7,79.83,79.69,79.81,28720.0,79.4144,79.5439,79.4044,79.524,28720.0
2024-05-07 14:30:00,79.81,79.82,79.74,79.76,25083.0,79.524,79.534,79.4543,79.4742,25083.0
2024-05-07 14:40:00,79.8,79.96,79.79,79.87,183218.0,79.514,79.6735,79.5041,79.5838,183218.0
2024-05-07 14:50:00,79.87,79.95,79.83,79.85,56377.0,79.5838,79.6635,79.5439,79.5639,56377.0
2024-05-07 15:00:00,79.85,79.91,79.81,79.91,33627.0,79.5639,79.6236,79.524,79.6236,33627.0
2024-05-07 15:10:00,79.91,79.95,79.81,79.88,66208.0,79.6236,79.6635,79.524,79.5938,66208.0
2024-05-07 15:20:00,79.88,79.89,79.79,79.85,90759.0,79.5938,79.6037,79.5041,79.5639,90759.0
2024-05-07 15:30:00,79.84,79.87,79.8,79.86,79287.0,79.5539,79.5838,79.514,79.5738,79287.0
2024-05-07 15:40:00,79.84,79.95,79.77,79.83,122587.0,79.5539,79.6635,79.4841,79.5439,122587.0
2024-05-07 15:50:00,79.83,79.93,79.73,79.79,408066.0,79.5439,79.6436,79.4443,79.5041,408066.0
2024-05-08 09:30:00,80.23,80.87,80.12,80.87,92136.0,79.9425,80.5802,79.8329,80.5802,92136.0
2024-05-08 09:40:00,80.84,81.27,80.69,81.08,156828.0,80.5503,80.9788,80.4009,80.7895,156828.0
2024-05-08 09:50:00,81.11,81.19,80.97,81.15,46360.0,80.8193,80.8991,80.6798,80.8592,46360.0
2024-05-08 10:00:00,81.15,81.47,81.08,81.13,77658.0,80.8592,81.1781,80.7895,80.8393,77658.0
2024-05-08 10:10:00,81.11,81.13,80.79,80.8,62774.0,80.8193,80.8393,80.5005,80.5105,62774.0
2024-05-08 10:20:00,80.8,81.21,80.79,81.08,74116.0,80.5105,80.919,80.5005,80.7895,74116.0
2024-05-08 10:30:00,81.08,81.44,81.05,81.27,57318.0,80.7895,81.1482,80.7596,80.9788,57318.0
2024-05-08 10:40:00,81.27,81.35,81.17,81.27,66032.0,80.9788,81.0585,80.8791,80.9788,66032.0
2024-05-08 10:50:00,81.25,81.35,81.17,81.27,61148.0,80.9588,81.0585,80.8791,80.9788,61148.0
2024-05-08 11:00:00,81.27,81.37,81.03,81.14,162734.0,80.9788,81.0784,80.7396,80.8492,162734.0
2024-05-08 11:10:00,81.14,81.19,80.91,81.03,35064.0,80.8492,80.8991,80.6201,80.7396,35064.0
2024-05-08 11:20:00,81.03,81.06,80.85,80.97,67108.0,80.7396,80.7695,80.5603,80.6798,67108.0
2024-05-08 11:30:00,80.97,81.07,80.88,80.95,58855.0,80.6798,80.7795,80.5902,80.6599,58855.0
2024-05-08 11:40:00,80.94,80.96,80.87,80.88,29488.0,80.65,80.6699,80.5802,80.5902,29488.0
2024-05-08 11:50:00,80.88,80.94,80.82,80.9,23347.0,80.5902,80.65,80.5304,80.6101,23347.0
2024-05-08 12:00:00,80.9,81.03,80.89,81.01,22904.0,80.6101,80.7396,80.6001,80.7197,22904.0
2024-05-08 12:10:00,81.02,81.06,80.95,81.01,29021.0,80.7297,80.7695,80.6599,80.7197,29021.0
2024-05-08 12:20:00,81.01,81.01,80.87,80.98,31616.0,80.7197,80.7197,80.5802,80.6898,31616.0
2024-05-08 12:30:00,80.98,80.99,80.86,80.94,30601.0,80.6898,80.6998,80.5702,80.65,30601.0
2024-05-08 12:40:00,80.94,81.0,80.88,80.99,16609.0,80.65,80.7097,80.5902,80.6998,16609.0
2024-05-08 12:50:00,80.98,81.05,80.89,80.92,21021.0,80.6898,80.7596,80.6001,80.63,21021.0
2024-05-08 13:00:00,80.92,81.1,80.87,81.09,22401.0,80.63,80.8094,80.5802,80.7994,22401.0
2024-05-08 13:10:00,81.08,81.22,80.6,81.11,568832.0,80.7895,80.929,80.3112,80.8193,568832.0
2024-05-08 13:20:00,81.1,81.28,81.07,81.26,31308.0,80.8094,80.9887,80.7795,80.9688,31308.0
2024-05-08 13:30:00,81.25,81.43,81.24,81.3,34890.0,80.9588,81.1382,80.9489,81.0087,34890.0
2024-05-08 13:40:00,81.3,81.4,81.15,81.3,147945.0,81.0087,81.1083,80.8592,81.0087,147945.0
2024-05-08 13:50:00,81.29,81.3,81.18,81.19,19496.0,80.9987,81.0087,80.8891,80.8991,19496.0
2024-05-08 14:00:00,81.19,81.24,81.13,81.16,25131.0,80.8991,80.9489,80.8393,80.8692,25131.0
2024-05-08 14:10:00,81.15,81.23,81.13,81.16,25647.0,80.8592,80.9389,80.8393,80.8692,25647.0
2024-05-08 14:20:00,81.17,81.27,81.15,81.17,34434.0,80.8791,80.9788,80.8592,80.8791,34434.0
2024-05-08 14:30:00,81.15,81.2,81.11,81.2,23540.0,80.8592,80.909,80.8193,80.909,23540.0
2024-05-08 14:40:00,81.2,81.32,81.18,81.25,30497.0,80.909,81.0286,80.8891,80.9588,30497.0
2024-05-08 14:50:00,81.24,81.33,81.21,81.22,27643.0,80.9489,81.0386,80.919,80.929,27643.0
2024-05-08 15:00:00,81.22,81.28,81.16,81.21,24940.0,80.929,80.9887,80.8692,80.919,24940.0
2024-05-08 15:10:00,81.22,81.27,81.19,81.24,42134.0,80.929,80.9788,80.8991,80.9489,42134.0
2024-05-08 15:20:00,81.24,81.29,81.2,81.21,39060.0,80.9489,80.9987,80.909,80.919,39060.0
2024-05-08 15:30:00,81.2,81.26,81.18,81.19,55000.0,80.909,80.9688,80.8891,80.8991,55000.0
2024-05-08 15:40:00,81.19,81.25,81.14,81.15,67735.0,80.8991,80.9588,80.8492,80.8592,67735.0
2024-05-08 15:50:00,81.15,81.44,81.15,81.41,260970.0,80.8592,81.1482,80.8592,81.1183,260970.0
2024-05-09 09:30:00,81.56,81.63,80.98,81.3,58444.0,81.3173,81.3871,80.739,81.058,58444.0
2024-05-09 09:40:00,81.29,81.33,81.08,81.16,33039.0,81.0481,81.088,80.8387,80.9185,33039.0
2024-05-09 09:50:00,81.15,81.19,80.92,80.98,38621.0,80.9085,80.9484,80.6792,80.739,38621.0
2024-05-09 10:00:00,80.97,81.18,80.96,81.11,39162.0,80.729,80.9384,80.7191,80.8686,39162.0
2024-05-09 10:10:00,81.13,81.16,80.96,81.03,30179.0,80.8885,80.9185,80.7191,80.7888,30179.0
2024-05-09 10:20:00,81.03,81.25,80.97,81.19,47055.0,80.7888,81.0082,80.729,80.9484,47055.0
2024-05-09 10:30:00,81.21,81.43,81.19,81.31,41376.0,80.9683,81.1877,80.9484,81.068,41376.0
2024-05-09 10:40:00,81.31,81.49,81.26,81.48,39927.0,81.068,81.2475,81.0182,81.2375,39927.0
2024-05-09 10:50:00,81.46,81.52,81.4,81.44,25517.0,81.2176,81.2774,81.1577,81.1976,25517.0
2024-05-09 11:00:00,81.45,81.45,81.29,81.31,17698.0,81.2076,81.2076,81.0481,81.068,17698.0
2024-05-09 11:10:00,81.3,81.4,81.28,81.31,24495.0,81.058,81.1577,81.0381,81.068,24495.0
2024-05-09 11:20:00,81.32,81.32,81.12,81.21,18370.0,81.078,81.078,80.8786,80.9683,18370.0
2024-05-09 11:30:00,81.22,81.24,81.1,81.15,15041.0,80.9783,80.9982,80.8586,80.9085,15041.0
2024-05-09 11:40:00,81.13,81.28,81.01,81.27,28690.0,80.8885,81.0381,80.7689,81.0281,28690.0
2024-05-09 11:50:00,81.25,81.38,81.18,81.38,98126.0,81.0082,81.1378,80.9384,81.1378,98126.0
2024-05-09 12:00:00,81.4,81.64,81.36,81.55,49781.0,81.1577,81.397,81.1179,81.3073,49781.0
2024-05-09 12:10:00,81.56,81.63,81.53,81.61,39574.0,81.3173,81.3871,81.2874,81.3671,39574.0
2024-05-09 12:20:00,81.62,81.72,81.59,81.59,15136.0,81.3771,81.4768,81.3472,81.3472,15136.0
2024-05-09 12:30:00,81.59,81.62,81.55,81.59,18418.0,81.3472,81.3771,81.3073,81.3472,18418.0
2024-05-09 12:40:00,81.59,81.64,81.53,81.54,20638.0,81.3472,81.397,81.2874,81.2973,20638.0
2024-05-09 12:50:00,81.54,81.58,81.51,81.55,18183.0,81.2973,81.3372,81.2674,81.3073,18183.0
2024-05-09 13:00:00,81.55,81.62,81.5,81.5,21949.0,81.3073,81.3771,81.2574,81.2574,21949.0
2024-05-09 13:10:00,81.5,81.57,81.5,81.56,13615.0,81.2574,81.3272,81.2574,81.3173,13615.0
2024-05-09 13:20:00,81.55,81.63,81.48,81.61,30859.0,81.3073,81.3871,81.2375,81.3671,30859.0
2024-05-09 13:30:00,81.6,81.81,81.6,81.81,17463.0,81.3571,81.5665,81.3571,81.5665,17463.0
2024-05-09 13:40:00,81.81,81.89,81.66,81.71,73671.0,81.5665,81.6463,81.417,81.4668,73671.0
2024-05-09 13:50:00,81.71,81.75,81.61,81.64,21152.0,81.4668,81.5067,81.3671,81.397,21152.0
2024-05-09 14:00:00,81.64,81.67,81.57,81.66,31205.0,81.397,81.4269,81.3272,81.417,31205.0
2024-05-09 14:10:00,81.64,81.68,81.57,81.58,25833.0,81.397,81.4369,81.3272,81.3372,25833.0
2024-05-09 14:20:00,81.59,81.67,81.55,81.67,24479.0,81.3472,81.4269,81.3073,81.4269,24479.0
2024-05-09 14:30:00,81.67,81.7,81.59,81.65,20493.0,81.4269,81.4569,81.3472,81.407,20493.0
2024-05-09 14:40:00,81.65,81.67,81.59,81.65,35531.0,81.407,81.4269,81.3472,81.407,35531.0
2024-05-09 14:50:00,81.64,81.69,81.62,81.63,31168.0,81.397,81.4469,81.3771,81.3871,31168.0
2024-05-09 15:00:00,81.63,81.72,81.61,81.72,27045.0,81.3871,81.4768,81.3671,81.4768,27045.0
2024-05-09 15:10:00,81.73,81.79,81.69,81.75,35047.0,81.4868,81.5466,81.4469,81.5067,35047.0
2024-05-09 15:20:00,81.74,81.83,81.71,81.8,46822.0,81.4967,81.5865,81.4668,81.5566,46822.0
2024-05-09 15:30:00,81.78,81.81,81.68,81.73,54593.0,81.5366,81.5665,81.4369,81.4868,54593.0
2024-05-09 15:40:00,81.73,81.76,81.66,81.72,68236.0,81.4868,81.5167,81.417,81.4768,68236.0
2024-05-09 15:50:00,81.73,82.03,81.72,82.03,220785.0,81.4868,81.7859,81.4768,81.7859,220785.0
2024-05-10 09:30:00,82.72,82.81,82.23,82.25,69702.0,82.4738,82.5635,81.9853,82.0052,69702.0
2024-05-10 09:40:00,82.27,82.36,82.21,82.31,27686.0,82.0252,82.1149,81.9653,82.065,27686.0
2024-05-10 09:50:00,82.31,82.33,82.04,82.2,18814.0,82.065,82.085,81.7958,81.9554,18814.0
2024-05-10 10:00:00,82.17,82.17,81.9,82.02,36029.0,81.9255,81.9255,81.6563,81.7759,36029.0
2024-05-10 10:10:00,82.0,82.24,81.87,82.15,265798.0,81.756,81.9952,81.6263,81.9055,265798.0
2024-05-10 10:20:00,82.13,82.22,81.96,81.99,26586.0,81.8856,81.9753,81.7161,81.746,26586.0
2024-05-10 10:30:00,81.98,82.01,81.73,81.88,23267.0,81.736,81.7659,81.4868,81.6363,23267.0
2024-05-10 10:40:00,81.91,81.99,81.74,81.74,31194.0,81.6662,81.746,81.4967,81.4967,31194.0
2024-05-10 10:50:00,81.72,81.73,81.39,81.42,71744.0,81.4768,81.4868,81.1478,81.1777,71744.0
2024-05-10 11:00:00,81.42,81.55,81.36,81.38,30916.0,81.1777,81.3073,81.1179,81.1378,30916.0
2024-05-10 11:10:00,81.42,81.47,81.24,81.28,97440.0,81.1777,81.2275,80.9982,81.0381,97440.0
2024-05-10 11:20:00,81.3,81.3,81.07,81.14,40153.0,81.058,81.058,80.8287,80.8985,40153.0
2024-05-10 11:30:00,81.14,81.22,81.0,81.03,50330.0,80.8985,80.9783,80.7589,80.7888,50330.0
2024-05-10 11:40:00,81.03,81.03,80.85,80.97,51926.0,80.7888,80.7888,80.6094,80.729,51926.0
2024-05-10 11:50:00,80.97,81.07,80.94,80.97,31620.0,80.729,80.8287,80.6991,80.729,31620.0
2024-05-10 12:00:00,80.98,81.13,80.94,81.13,23895.0,80.739,80.8885,80.6991,80.8885,23895.0
2024-05-10 12:10:00,81.14,81.15,80.95,81.07,39227.0,80.8985,80.9085,80.7091,80.8287,39227.0
2024-05-10 12:20:00,81.08,81.08,80.93,80.98,23334.0,80.8387,80.8387,80.6891,80.739,23334.0
2024-05-10 12:30:00,80.98,81.06,80.95,80.96,27524.0,80.739,80.8188,80.7091,80.7191,27524.0
2024-05-10 12:40:00,80.98,80.99,80.92,80.96,21425.0,80.739,80.749,80.6792,80.7191,21425.0
2024-05-10 12:50:00,80.96,80.96,80.84,80.89,25519.0,80.7191,80.7191,80.5994,80.6493,25519.0
2024-05-10 13:00:00,80.9,80.9,80.78,80.81,23695.0,80.6592,80.6592,80.5396,80.5695,23695.0
2024-05-10 13:10:00,80.8,80.85,80.75,80.79,24784.0,80.5595,80.6094,80.5097,80.5496,24784.0
2024-05-10 13:20:00,80.79,80.91,80.79,80.88,24822.0,80.5496,80.6692,80.5496,80.6393,24822.0
2024-05-10 13:30:00,80.88,81.04,80.87,80.9,27101.0,80.6393,80.7988,80.6293,80.6592,27101.0
2024-05-10 13:40:00,80.91,80.93,80.85,80.89,49488.0,80.6692,80.6891,80.6094,80.6493,49488.0
2024-05-10 13:50:00,80.88,80.89,80.76,80.83,39112.0,80.6393,80.6493,80.5196,80.5894,39112.0
2024-05-10 14:00:00,80.83,80.89,80.75,80.86,40723.0,80.5894,80.6493,80.5097,80.6194,40723.0
2024-05-10 14:10:00,80.87,81.03,80.87,81.01,22147.0,80.6293,80.7888,80.6293,80.7689,22147.0
2024-05-10 14:20:00,81.02,81.02,80.87,80.95,45768.0,80.7789,80.7789,80.6293,80.7091,45768.0
2024-05-10 14:30:00,80.95,81.03,80.94,80.98,29573.0,80.7091,80.7888,80.6991,80.739,29573.0
2024-05-10 14:40:00,80.98,81.01,80.88,80.9,29788.0,80.739,80.7689,80.6393,80.6592,29788.0
2024-05-10 14:50:00,80.91,80.97,80.79,80.83,42129.0,80.6692,80.729,80.5496,80.5894,42129.0
2024-05-10 15:00:00,80.86,80.98,80.84,80.93,26405.0,80.6194,80.739,80.5994,80.6891,26405.0
2024-05-10 15:10:00,80.93,80.96,80.87,80.96,30981.0,80.6891,80.7191,80.6293,80.7191,30981.0
2024-05-10 15:20:00,80.95,80.96,80.89,80.9,38355.0,80.7091,80.7191,80.6493,80.6592,38355.0
2024-05-10 15:30:00,80.91,81.03,80.86,80.91,61158.0,80.6692,80.7888,80.6194,80.6692,61158.0
2024-05-10 15:40:00,80.91,80.94,80.77,80.78,74161.0,80.6692,80.6991,80.5296,80.5396,74161.0
2024-05-10 15:50:00,80.78,80.95,80.74,80.84,310591.0,80.5396,80.7091,80.4997,80.5994,310591.0
2024-05-13 09:30:00,80.99,81.45,80.8,80.83,74361.0,80.749,81.2076,80.5595,80.5894,74361.0
2024-05-13 09:40:00,80.85,81.16,80.77,80.85,55927.0,80.6094,80.9185,80.5296,80.6094,55927.0
2024-05-13 09:50:00,80.86,80.88,80.56,80.67,124130.0,80.6194,80.6393,80.3202,80.4299,124130.0
2024-05-13 10:00:00,80.67,80.9,80.64,80.72,40299.0,80.4299,80.6592,80.4,80.4798,40299.0
2024-05-13 10:10:00,80.75,80.79,80.55,80.57,34618.0,80.5097,80.5496,80.3103,80.3302,34618.0
2024-05-13 10:20:00,80.56,80.63,80.46,80.52,35012.0,80.3202,80.39,80.2205,80.2804,35012.0
2024-05-13 10:30:00,80.51,80.51,80.41,80.49,21705.0,80.2704,80.2704,80.1707,80.2505,21705.0
2024-05-13 10:40:00,80.47,80.47,80.3,80.41,27478.0,80.2305,80.2305,80.061,80.1707,27478.0
2024-05-13 10:50:00,80.42,80.49,80.36,80.47,36194.0,80.1807,80.2505,80.1208,80.2305,36194.0
2024-05-13 11:00:00,80.48,80.48,80.38,80.43,22863.0,80.2405,80.2405,80.1408,80.1906,22863.0
2024-05-13 11:10:00,80.42,80.43,80.34,80.38,32101.0,80.1807,80.1906,80.1009,80.1408,32101.0
2024-05-13 11:20:00,80.38,80.38,80.16,80.19,23789.0,80.1408,80.1408,79.9214,79.9513,23789.0
2024-05-13 11:30:00,80.17,80.28,80.14,80.24,26429.0,79.9314,80.0411,79.9015,80.0012,26429.0
2024-05-13 11:40:00,80.25,80.32,80.22,80.29,21908.0,80.0112,80.081,79.9813,80.051,21908.0
2024-05-13 11:50:00,80.27,80.34,80.25,80.27,15831.0,80.0311,80.1009,80.0112,80.0311,15831.0
2024-05-13 12:00:00,80.28,80.4,80.28,80.39,19093.0,80.0411,80.1607,80.0411,80.1508,19093.0
2024-05-13 12:10:00,80.39,80.41,80.32,80.33,29576.0,80.1508,80.1707,80.081,80.0909,29576.0
2024-05-13 12:20:00,80.33,80.35,80.3,80.35,19233.0,80.0909,80.1109,80.061,80.1109,19233.0
2024-05-13 12:30:00,80.34,80.38,80.3,80.34,21597.0,80.1009,80.1408,80.061,80.1009,21597.0
2024-05-13 12:40:00,80.34,80.34,80.23,80.32,19822.0,80.1009,80.1009,79.9912,80.081,19822.0
2024-05-13 12:50:00,80.3,80.32,80.23,80.27,18188.0,80.061,80.081,79.9912,80.0311,18188.0
2024-05-13 13:00:00,80.26,80.26,80.08,80.17,19547.0,80.0211,80.0211,79.8417,79.9314,19547.0
2024-05-13 13:10:00,80.16,80.2,80.11,80.19,18971.0,79.9214,79.9613,79.8716,79.9513,18971.0
2024-05-13 13:20:00,80.19,80.2,80.14,80.16,16380.0,79.9513,79.9613,79.9015,79.9214,16380.0
2024-05-13 13:30:00,80.16,80.21,80.16,80.2,20013.0,79.9214,79.9713,79.9214,79.9613,20013.0
2024-05-13 13:40:00,80.2,80.21,80.14,80.18,13963.0,79.9613,79.9713,79.9015,79.9414,13963.0
2024-05-13 13:50:00,80.18,80.35,80.14,80.34,20665.0,79.9414,80.1109,79.9015,80.1009,20665.0
2024-05-13 14:00:00,80.34,80.34,80.19,80.21,19197.0,80.1009,80.1009,79.9513,79.9713,19197.0
2024-05-13 14:10:00,80.21,80.28,80.2,80.22,17328.0,79.9713,80.0411,79.9613,79.9813,17328.0
2024-05-13 14:20:00,80.21,80.24,80.15,80.15,24824.0,79.9713,80.0012,79.9115,79.9115,24824.0
2024-05-13 14:30:00,80.14,80.26,80.14,80.26,20124.0,79.9015,80.0211,79.9015,80.0211,20124.0
2024-05-13 14:40:00,80.24,80.28,80.12,80.13,21300.0,80.0012,80.0411,79.8816,79.8915,21300.0
2024-05-13 14:50:00,80.14,80.16,80.08,80.12,22138.0,79.9015,79.9214,79.8417,79.8816,22138.0
2024-05-13 15:00:00,80.13,80.17,80.11,80.12,22195.0,79.8915,79.9314,79.8716,79.8816,22195.0
2024-05-13 15:10:00,80.12,80.15,80.08,80.14,23526.0,79.8816,79.9115,79.8417,79.9015,23526.0
2024-05-13 15:20:00,80.13,80.13,79.96,80.0,28031.0,79.8915,79.8915,79.722,79.7619,28031.0
2024-05-13 15:30:00,80.01,80.16,80.01,80.14,48023.0,79.7719,79.9214,79.7719,79.9015,48023.0
2024-05-13 15:40:00,80.13,80.15,79.96,79.98,61497.0,79.8915,79.9115,79.722,79.742,61497.0
2024-05-13 15:50:00,79.98,80.27,79.95,80.22,258948.0,79.742,80.0311,79.7121,79.9813,258948.0
2024-05-14 09:30:00,80.11,80.42,79.96,80.09,70484.0,79.8716,80.1807,79.722,79.8516,70484.0
2024-05-14 09:40:00,80.16,80.28,80.13,80.17,14163.0,79.9214,80.0411,79.8915,79.9314,14163.0
2024-05-14 09:50:00,80.19,80.23,80.1,80.12,23070.0,79.9513,79.9912,79.8616,79.8816,23070.0
2024-05-14 10:00:00,80.15,80.42,80.14,80.39,45384.0,79.9115,80.1807,79.9015,80.1508,45384.0
2024-05-14 10:10:00,80.41,80.47,80.31,80.33,26432.0,80.1707,80.2305,80.071,80.0909,26432.0
2024-05-14 10:20:00,80.33,80.55,80.3,80.44,127786.0,80.0909,80.3103,80.061,80.2006,127786.0
2024-05-14 10:30:00,80.46,80.59,80.46,80.53,27040.0,80.2205,80.3502,80.2205,80.2903,27040.0
2024-05-14 10:40:00,80.54,80.62,80.47,80.6,14296.0,80.3003,80.3801,80.2305,80.3601,14296.0
2024-05-14 10:50:00,80.62,80.69,80.57,80.67,21783.0,80.3801,80.4499,80.3302,80.4299,21783.0
2024-05-14 11:00:00,80.68,80.7,80.59,80.6,9590.0,80.4399,80.4598,80.3502,80.3601,9590.0
2024-05-14 11:10:00,80.6,80.71,80.59,80.67,9632.0,80.3601,80.4698,80.3502,80.4299,9632.0
2024-05-14 11:20:00,80.66,80.75,80.62,80.72,14460.0,80.4199,80.5097,80.3801,80.4798,14460.0
2024-05-14 11:30:00,80.73,80.77,80.68,80.75,7829.0,80.4897,80.5296,80.4399,80.5097,7829.0
2024-05-14 11:40:00,80.78,80.85,80.76,80.82,30595.0,80.5396,80.6094,80.5196,80.5795,30595.0
2024-05-14 11:50:00,80.81,80.86,80.79,80.8,10317.0,80.5695,80.6194,80.5496,80.5595,10317.0
2024-05-14 12:00:00,80.79,80.8,80.73,80.74,10686.0,80.5496,80.5595,80.4897,80.4997,10686.0
2024-05-14 12:10:00,80.73,80.79,80.71,80.72,19182.0,80.4897,80.5496,80.4698,80.4798,19182.0
2024-05-14 12:20:00,80.72,80.85,80.68,80.79,43843.0,80.4798,80.6094,80.4399,80.5496,43843.0
2024-05-14 12:30:00,80.78,80.91,80.78,80.9,11478.0,80.5396,80.6692,80.5396,80.6592,11478.0
2024-05-14 12:40:00,80.9,80.91,80.86,80.88,9826.0,80.6592,80.6692,80.6194,80.6393,9826.0
2024-05-14 12:50:00,80.88,80.96,80.87,80.96,15726.0,80.6393,80.7191,80.6293,80.7191,15726.0
2024-05-14 13:00:00,80.97,81.03,80.93,80.94,18364.0,80.729,80.7888,80.6891,80.6991,18364.0
2024-05-14 13:10:00,80.94,80.96,80.9,80.96,7323.0,80.6991,80.7191,80.6592,80.7191,7323.0
2024-05-14 13:20:00,80.98,80.98,80.9,80.98,6947.0,80.739,80.739,80.6592,80.739,6947.0
2024-05-14 13:30:00,81.0,81.0,80.75,80.83,16728.0,80.7589,80.7589,80.5097,80.5894,16728.0
2024-05-14 13:40:00,80.83,80.89,80.83,80.84,61673.0,80.5894,80.6493,80.5894,80.5994,61673.0
2024-05-14 13:50:00,80.85,80.91,80.79,80.83,10552.0,80.6094,80.6692,80.5496,80.5894,10552.0
2024-05-14 14:00:00,80.82,80.92,80.82,80.89,10176.0,80.5795,80.6792,80.5795,80.6493,10176.0
2024-05-14 14:10:00,80.9,80.94,80.85,80.89,21945.0,80.6592,80.6991,80.6094,80.6493,21945.0
2024-05-14 14:20:00,80.88,80.9,80.84,80.89,14772.0,80.6393,80.6592,80.5994,80.6493,14772.0
2024-05-14 14:30:00,80.89,80.92,80.83,80.9,29631.0,80.6493,80.6792,80.5894,80.6592,29631.0
2024-05-14 14:40:00,80.9,80.96,80.89,80.95,20603.0,80.6592,80.7191,80.6493,80.7091,20603.0
2024-05-14 14:50:00,80.94,80.98,80.93,80.94,13762.0,80.6991,80.739,80.6891,80.6991,13762.0
2024-05-14 15:00:00,80.95,80.95,80.87,80.9,19402.0,80.7091,80.7091,80.6293,80.6592,19402.0
2024-05-14 15:10:00,80.9,80.99,80.89,80.96,24195.0,80.6592,80.749,80.6493,80.7191,24195.0
2024-05-14 15:20:00,80.95,81.0,80.94,80.97,17932.0,80.7091,80.7589,80.6991,80.729,17932.0
2024-05-14 15:30:00,80.97,81.05,80.92,81.03,33509.0,80.729,80.8088,80.6792,80.7888,33509.0
2024-05-14 15:40:00,81.03,81.03,80.95,80.98,53149.0,80.7888,80.7888,80.7091,80.739,53149.0
2024-05-14 15:50:00,80.98,81.09,80.87,80.88,237343.0,80.739,80.8487,80.6293,80.6393,237343.0
2024-05-15 09:30:00,81.0,81.73,80.95,81.65,104820.0,80.7589,81.4868,80.7091,81.407,104820.0
2024-05-15 09:40:00,81.59,81.7,81.38,81.56,16782.0,81.3472,81.4569,81.1378,81.3173,16782.0
2024-05-15 09:50:00,81.58,81.58,81.23,81.26,16403.0,81.3372,81.3372,80.9883,81.0182,16403.0
2024-05-15 10:00:00,81.27,81.65,81.18,81.61,23996.0,81.0281,81.407,80.9384,81.3671,23996.0
2024-05-15 10:10:00,81.61,81.61,81.4,81.56,45238.0,81.3671,81.3671,81.1577,81.3173,45238.0
2024-05-15 10:20:00,81.56,81.81,81.55,81.77,69976.0,81.3173,81.5665,81.3073,81.5266,69976.0
2024-05-15 10:30:00,81.77,81.94,81.72,81.83,18318.0,81.5266,81.6961,81.4768,81.5865,18318.0
2024-05-15 10:40:00,81.81,82.01,81.81,81.97,16505.0,81.5665,81.7659,81.5665,81.726,16505.0
2024-05-15 10:50:00,81.97,81.99,81.71,81.76,22659.0,81.726,81.746,81.4668,81.5167,22659.0
2024-05-15 11:00:00,81.78,81.99,81.77,81.98,45461.0,81.5366,81.746,81.5266,81.736,45461.0
2024-05-15 11:10:00,81.97,82.08,81.93,82.0,33674.0,81.726,81.8357,81.6862,81.756,33674.0
2024-05-15 11:20:00,82.0,82.06,81.93,82.06,21718.0,81.756,81.8158,81.6862,81.8158,21718.0
2024-05-15 11:30:00,82.08,82.1,81.94,81.98,20315.0,81.8357,81.8557,81.6961,81.736,20315.0
2024-05-15 11:40:00,82.0,82.28,81.98,82.19,129836.0,81.756,82.0351,81.736,81.9454,129836.0
2024-05-15 11:50:00,82.19,82.19,82.05,82.06,21218.0,81.9454,81.9454,81.8058,81.8158,21218.0
2024-05-15 12:00:00,82.05,82.19,82.0,82.19,31842.0,81.8058,81.9454,81.756,81.9454,31842.0
2024-05-15 12:10:00,82.19,82.32,82.18,82.27,25441.0,81.9454,82.075,81.9354,82.0252,25441.0
2024-05-15 12:20:00,82.29,82.37,82.25,82.37,22283.0,82.0451,82.1249,82.0052,82.1249,22283.0
2024-05-15 12:30:00,82.37,82.54,82.35,82.45,30336.0,82.1249,82.2944,82.1049,82.2046,30336.0
2024-05-15 12:40:00,82.45,82.49,82.43,82.46,23296.0,82.2046,82.2445,82.1847,82.2146,23296.0
2024-05-15 12:50:00,82.45,82.51,82.44,82.48,27013.0,82.2046,82.2644,82.1946,82.2345,27013.0
2024-05-15 13:00:00,82.48,82.49,82.33,82.33,19184.0,82.2345,82.2445,82.085,82.085,19184.0
2024-05-15 13:10:00,82.34,82.37,82.3,82.33,14501.0,82.0949,82.1249,82.0551,82.085,14501.0
2024-05-15 13:20:00,82.33,82.41,82.27,82.38,22590.0,82.085,82.1647,82.0252,82.1348,22590.0
2024-05-15 13:30:00,82.38,82.44,82.36,82.39,23554.0,82.1348,82.1946,82.1149,82.1448,23554.0
2024-05-15 13:40:00,82.39,82.49,82.36,82.38,36411.0,82.1448,82.2445,82.1149,82.1348,36411.0
2024-05-15 13:50:00,82.38,82.54,82.38,82.47,35761.0,82.1348,82.2944,82.1348,82.2246,35761.0
2024-05-15 14:00:00,82.46,82.63,82.46,82.61,25868.0,82.2146,82.3841,82.2146,82.3641,25868.0
2024-05-15 14:10:00,82.62,82.64,82.39,82.48,26573.0,82.3741,82.3941,82.1448,82.2345,26573.0
2024-05-15 14:20:00,82.49,82.56,82.43,82.52,32855.0,82.2445,82.3143,82.1847,82.2744,32855.0
2024-05-15 14:30:00,82.53,82.54,82.46,82.53,23393.0,82.2844,82.2944,82.2146,82.2844,23393.0
2024-05-15 14:40:00,82.52,82.58,82.45,82.58,99763.0,82.2744,82.3342,82.2046,82.3342,99763.0
2024-05-15 14:50:00,82.58,82.66,82.57,82.57,42967.0,82.3342,82.414,82.3243,82.3243,42967.0
2024-05-15 15:00:00,82.56,82.66,82.5,82.62,28925.0,82.3143,82.414,82.2545,82.3741,28925.0
2024-05-15 15:10:00,82.61,82.66,82.57,82.57,30187.0,82.3641,82.414,82.3243,82.3243,30187.0
2024-05-15 15:20:00,82.58,82.63,82.46,82.46,34187.0,82.3342,82.3841,82.2146,82.2146,34187.0
2024-05-15 15:30:00,82.46,82.52,82.4,82.49,48396.0,82.2146,82.2744,82.1548,82.2445,48396.0
2024-05-15 15:40:00,82.49,82.6,82.45,82.53,95834.0,82.2445,82.3542,82.2046,82.2844,95834.0
2024-05-15 15:50:00,82.53,82.84,82.45,82.79,249699.0,82.2844,82.5935,82.2046,82.5436,249699.0
2024-05-16 09:30:00,82.76,83.01,82.54,82.97,53670.0,82.5137,82.763,82.2944,82.7231,53670.0
2024-05-16 09:40:00,82.94,83.06,82.91,83.03,18165.0,82.6932,82.8128,82.6633,82.7829,18165.0
2024-05-16 09:50:00,83.06,83.1,82.89,83.02,27231.0,82.8128,82.8527,82.6433,82.7729,27231.0
2024-05-16 10:00:00,83.02,83.06,82.75,82.95,40381.0,82.7729,82.8128,82.5037,82.7031,40381.0
2024-05-16 10:10:00,83.02,83.17,82.99,83.07,50896.0,82.7729,82.9225,82.743,82.8228,50896.0
2024-05-16 10:20:00,83.07,83.07,82.81,82.82,23185.0,82.8228,82.8228,82.5635,82.5735,23185.0
2024-05-16 10:30:00,82.83,82.96,82.83,82.9,20722.0,82.5835,82.7131,82.5835,82.6533,20722.0
2024-05-16 10:40:00,82.87,83.05,82.86,82.98,17003.0,82.6234,82.8028,82.6134,82.733,17003.0
2024-05-16 10:50:00,82.97,83.04,82.9,82.93,24151.0,82.7231,82.7929,82.6533,82.6832,24151.0
2024-05-16 11:00:00,82.95,82.97,82.81,82.91,26806.0,82.7031,82.7231,82.5635,82.6633,26806.0
2024-05-16 11:10:00,82.9,82.93,82.78,82.92,72940.0,82.6533,82.6832,82.5336,82.6732,72940.0
2024-05-16 11:20:00,82.91,83.09,82.88,83.03,17531.0,82.6633,82.8427,82.6333,82.7829,17531.0
2024-05-16 11:30:00,83.02,83.05,82.97,83.05,25277.0,82.7729,82.8028,82.7231,82.8028,25277.0
2024-05-16 11:40:00,83.06,83.06,82.94,82.97,25067.0,82.8128,82.8128,82.6932,82.7231,25067.0
2024-05-16 11:50:00,82.97,82.98,82.88,82.92,23019.0,82.7231,82.733,82.6333,82.6732,23019.0
2024-05-16 12:00:00,82.91,82.95,82.83,82.94,36798.0,82.6633,82.7031,82.5835,82.6932,36798.0
2024-05-16 12:10:00,82.94,82.96,82.79,82.88,47175.0,82.6932,82.7131,82.5436,82.6333,47175.0
2024-05-16 12:20:00,82.87,82.91,82.84,82.85,12714.0,82.6234,82.6633,82.5935,82.6034,12714.0
2024-05-16 12:30:00,82.84,82.92,82.84,82.91,17058.0,82.5935,82.6732,82.5935,82.6633,17058.0
2024-05-16 12:40:00,82.92,82.96,82.88,82.96,15933.0,82.6732,82.7131,82.6333,82.7131,15933.0
2024-05-16 12:50:00,82.97,83.02,82.93,82.97,18115.0,82.7231,82.7729,82.6832,82.7231,18115.0
2024-05-16 13:00:00,82.97,83.02,82.93,83.01,14651.0,82.7231,82.7729,82.6832,82.763,14651.0
2024-05-16 13:10:00,83.01,83.06,82.92,82.92,65528.0,82.763,82.8128,82.6732,82.6732,65528.0
2024-05-16 13:20:00,82.94,82.94,82.74,82.8,17794.0,82.6932,82.6932,82.4938,82.5536,17794.0
2024-05-16 13:30:00,82.8,82.82,82.75,82.8,15824.0,82.5536,82.5735,82.5037,82.5536,15824.0
2024-05-16 13:40:00,82.81,82.82,82.68,82.7,16528.0,82.5635,82.5735,82.4339,82.4539,16528.0
2024-05-16 13:50:00,82.72,82.78,82.69,82.76,16058.0,82.4738,82.5336,82.4439,82.5137,16058.0
2024-05-16 14:00:00,82.78,82.88,82.72,82.87,95424.0,82.5336,82.6333,82.4738,82.6234,95424.0
2024-05-16 14:10:00,82.87,82.87,82.76,82.78,44832.0,82.6234,82.6234,82.5137,82.5336,44832.0
2024-05-16 14:20:00,82.8,82.9,82.8,82.84,22426.0,82.5536,82.6533,82.5536,82.5935,22426.0
2024-05-16 14:30:00,82.85,82.91,82.85,82.88,13020.0,82.6034,82.6633,82.6034,82.6333,13020.0
2024-05-16 14:40:00,82.89,82.94,82.89,82.93,15044.0,82.6433,82.6932,82.6433,82.6832,15044.0
2024-05-16 14:50:00,82.95,82.97,82.83,82.87,19564.0,82.7031,82.7231,82.5835,82.6234,19564.0
2024-05-16 15:00:00,82.88,83.04,82.88,82.97,124739.0,82.6333,82.7929,82.6333,82.7231,124739.0
2024-05-16 15:10:00,82.96,82.99,82.89,82.95,35379.0,82.7131,82.743,82.6433,82.7031,35379.0
2024-05-16 15:20:00,82.96,82.96,82.91,82.92,45195.0,82.7131,82.7131,82.6633,82.6732,45195.0
2024-05-16 15:30:00,82.91,82.91,82.77,82.79,102193.0,82.6633,82.6633,82.5237,82.5436,102193.0
2024-05-16 15:40:00,82.8,82.88,82.73,82.75,69906.0,82.5536,82.6333,82.4838,82.5037,69906.0
2024-05-16 15:50:00,82.75,82.89,82.54,82.56,242909.0,82.5037,82.6433,82.2944,82.3143,242909.0
2024-05-17 09:30:00,83.01,83.07,82.71,82.8,58958.0,82.763,82.8228,82.4638,82.5536,58958.0
2024-05-17 09:40:00,82.88,82.91,82.76,82.86,13238.0,82.6333,82.6633,82.5137,82.6134,13238.0
2024-05-17 09:50:00,82.85,83.0,82.81,82.94,9449.0,82.6034,82.753,82.5635,82.6932,9449.0
2024-05-17 10:00:00,82.92,82.92,82.54,82.55,9765.0,82.6732,82.6732,82.2944,82.3043,9765.0
2024-05-17 10:10:00,82.53,82.62,82.45,82.59,16846.0,82.2844,82.3741,82.2046,82.3442,16846.0
2024-05-17 10:20:00,82.6,82.74,82.57,82.7,9219.0,82.3542,82.4938,82.3243,82.4539,9219.0
2024-05-17 10:30:00,82.69,82.73,82.57,82.63,9615.0,82.4439,82.4838,82.3243,82.3841,9615.0
2024-05-17 10:40:00,82.64,82.65,82.56,82.58,8596.0,82.3941,82.404,82.3143,82.3342,8596.0
2024-05-17 10:50:00,82.57,82.57,82.38,82.38,8162.0,82.3243,82.3243,82.1348,82.1348,8162.0
2024-05-17 11:00:00,82.43,82.43,82.28,82.35,23845.0,82.1847,82.1847,82.0351,82.1049,23845.0
2024-05-17 11:10:00,82.36,82.46,82.35,82.44,16393.0,82.1149,82.2146,82.1049,82.1946,16393.0
2024-05-17 11:20:00,82.43,82.43,82.33,82.4,11313.0,82.1847,82.1847,82.085,82.1548,11313.0
2024-05-17 11:30:00,82.41,82.43,82.29,82.29,13801.0,82.1647,82.1847,82.0451,82.0451,13801.0
2024-05-17 11:40:00,82.31,82.34,82.26,82.27,11511.0,82.065,82.0949,82.0152,82.0252,11511.0
2024-05-17 11:50:00,82.28,82.4,82.26,82.38,11728.0,82.0351,82.1548,82.0152,82.1348,11728.0
2024-05-17 12:00:00,82.38,82.41,82.32,82.38,8813.0,82.1348,82.1647,82.075,82.1348,8813.0
2024-05-17 12:10:00,82.38,82.5,82.35,82.45,17685.0,82.1348,82.2545,82.1049,82.2046,17685.0
2024-05-17 12:20:00,82.46,82.47,82.38,82.46,8741.0,82.2146,82.2246,82.1348,82.2146,8741.0
2024-05-17 12:30:00,82.47,82.49,82.43,82.48,8048.0,82.2246,82.2445,82.1847,82.2345,8048.0
2024-05-17 12:40:00,82.46,82.53,82.41,82.47,12163.0,82.2146,82.2844,82.1647,82.2246,12163.0
2024-05-17 12:50:00,82.48,82.59,82.46,82.58,14720.0,82.2345,82.3442,82.2146,82.3342,14720.0
2024-05-17 13:00:00,82.58,82.6,82.55,82.58,8966.0,82.3342,82.3542,82.3043,82.3342,8966.0
2024-05-17 13:10:00,82.61,82.61,82.52,82.55,9166.0,82.3641,82.3641,82.2744,82.3043,9166.0
2024-05-17 13:20:00,82.54,82.56,82.45,82.47,10102.0,82.2944,82.3143,82.2046,82.2246,10102.0
2024-05-17 13:30:00,82.48,82.61,82.47,82.6,11453.0,82.2345,82.3641,82.2246,82.3542,11453.0
2024-05-17 13:40:00,82.59,82.64,82.57,82.64,8217.0,82.3442,82.3941,82.3243,82.3941,8217.0
2024-05-17 13:50:00,82.63,82.69,82.63,82.66,6219.0,82.3841,82.4439,82.3841,82.414,6219.0
2024-05-17 14:00:00,82.65,82.7,82.6,82.64,7787.0,82.404,82.4539,82.3542,82.3941,7787.0
2024-05-17 14:10:00,82.62,82.64,82.52,82.6,26472.0,82.3741,82.3941,82.2744,82.3542,26472.0
2024-05-17 14:20:00,82.59,82.64,82.51,82.62,7631.0,82.3442,82.3941,82.2644,82.3741,7631.0
2024-05-17 14:30:00,82.62,82.68,82.62,82.66,9330.0,82.3741,82.4339,82.3741,82.414,9330.0
2024-05-17 14:40:00,82.65,82.68,82.6,82.65,8991.0,82.404,82.4339,82.3542,82.404,8991.0
2024-05-17 14:50:00,82.65,82.72,82.62,82.66,9377.0,82.404,82.4738,82.3741,82.414,9377.0
2024-05-17 15:00:00,82.68,82.75,82.67,82.73,9942.0,82.4339,82.5037,82.424,82.4838,9942.0
2024-05-17 15:10:00,82.73,82.85,82.72,82.85,15758.0,82.4838,82.6034,82.4738,82.6034,15758.0
2024-05-17 15:20:00,82.86,82.92,82.85,82.88,14615.0,82.6134,82.6732,82.6034,82.6333,14615.0
2024-05-17 15:30:00,82.88,82.88,82.82,82.88,15142.0,82.6333,82.6333,82.5735,82.6333,15142.0
2024-05-17 15:40:00,82.88,82.89,82.84,82.87,26678.0,82.6333,82.6433,82.5935,82.6234,26678.0
2024-05-17 15:50:00,82.87,82.96,82.81,82.94,152098.0,82.6234,82.7131,82.5635,82.6932,152098.0
2024-05-20 09:30:00,83.21,83.95,83.21,83.67,33349.0,82.9624,83.7002,82.9624,83.421,33349.0
2024-05-20 09:40:00,83.69,84.0,83.69,83.8,21105.0,83.4409,83.75,83.4409,83.5506,21105.0
2024-05-20 09:50:00,83.84,83.85,83.62,83.71,15360.0,83.5905,83.6005,83.3711,83.4609,15360.0
2024-05-20 10:00:00,83.73,83.79,83.5,83.77,22450.0,83.4808,83.5406,83.2515,83.5207,22450.0
2024-05-20 10:10:00,83.76,83.98,83.73,83.93,24219.0,83.5107,83.7301,83.4808,83.6802,24219.0
2024-05-20 10:20:00,83.94,84.0,83.82,83.86,12106.0,83.6902,83.75,83.5705,83.6104,12106.0
2024-05-20 10:30:00,83.86,83.95,83.82,83.93,5799.0,83.6104,83.7002,83.5705,83.6802,5799.0
2024-05-20 10:40:00,83.93,84.02,83.93,84.01,8298.0,83.6802,83.7699,83.6802,83.76,8298.0
2024-05-20 10:50:00,84.01,84.02,83.92,83.97,13703.0,83.76,83.7699,83.6702,83.7201,13703.0
2024-05-20 11:00:00,83.97,83.97,83.64,83.7,17124.0,83.7201,83.7201,83.3911,83.4509,17124.0
2024-05-20 11:10:00,83.7,83.87,83.7,83.81,11793.0,83.4509,83.6204,83.4509,83.5606,11793.0
2024-05-20 11:20:00,83.79,83.8,83.7,83.79,9818.0,83.5406,83.5506,83.4509,83.5406,9818.0
2024-05-20 11:30:00,83.8,83.84,83.77,83.79,8327.0,83.5506,83.5905,83.5207,83.5406,8327.0
2024-05-20 11:40:00,83.78,83.78,83.68,83.78,3502.0,83.5307,83.5307,83.431,83.5307,3502.0
2024-05-20 11:50:00,83.75,83.84,83.75,83.83,4678.0,83.5008,83.5905,83.5008,83.5805,4678.0
2024-05-20 12:00:00,83.81,83.87,83.81,83.82,9381.0,83.5606,83.6204,83.5606,83.5705,9381.0
2024-05-20 12:10:00,83.78,83.84,83.76,83.8,3453.0,83.5307,83.5905,83.5107,83.5506,3453.0
2024-05-20 12:20:00,83.8,83.82,83.77,83.81,5124.0,83.5506,83.5705,83.5207,83.5606,5124.0
2024-05-20 12:30:00,83.8,83.8,83.67,83.72,6436.0,83.5506,83.5506,83.421,83.4708,6436.0
2024-05-20 12:40:00,83.7,83.87,83.67,83.87,12021.0,83.4509,83.6204,83.421,83.6204,12021.0
2024-05-20 12:50:00,83.9,83.98,83.9,83.97,17793.0,83.6503,83.7301,83.6503,83.7201,17793.0
2024-05-20 13:00:00,83.95,83.97,83.91,83.94,22596.0,83.7002,83.7201,83.6603,83.6902,22596.0
2024-05-20 13:10:00,83.96,84.01,83.91,83.95,15266.0,83.7101,83.76,83.6603,83.7002,15266.0
2024-05-20 13:20:00,83.95,83.96,83.82,83.87,9825.0,83.7002,83.7101,83.5705,83.6204,9825.0
2024-05-20 13:30:00,83.81,83.97,83.79,83.97,7934.0,83.5606,83.7201,83.5406,83.7201,7934.0
2024-05-20 13:40:00,83.99,84.02,83.89,83.98,34583.0,83.74,83.7699,83.6403,83.7301,34583.0
2024-05-20 13:50:00,83.98,84.02,83.91,83.91,15184.0,83.7301,83.7699,83.6603,83.6603,15184.0
2024-05-20 14:00:00,83.91,83.92,83.82,83.9,12812.0,83.6603,83.6702,83.5705,83.6503,12812.0
2024-05-20 14:10:00,83.9,83.9,83.83,83.87,14267.0,83.6503,83.6503,83.5805,83.6204,14267.0
2024-05-20 14:20:00,83.86,83.89,83.8,83.86,11688.0,83.6104,83.6403,83.5506,83.6104,11688.0
2024-05-20 14:30:00,83.87,83.95,83.86,83.94,13556.0,83.6204,83.7002,83.6104,83.6902,13556.0
2024-05-20 14:40:00,83.95,83.96,83.89,83.94,7688.0,83.7002,83.7101,83.6403,83.6902,7688.0
2024-05-20 14:50:00,83.92,83.92,83.87,83.9,13802.0,83.6702,83.6702,83.6204,83.6503,13802.0
2024-05-20 15:00:00,83.9,83.91,83.84,83.91,13398.0,83.6503,83.6603,83.5905,83.6603,13398.0
2024-05-20 15:10:00,83.92,84.0,83.87,83.98,15928.0,83.6702,83.75,83.6204,83.7301,15928.0
2024-05-20 15:20:00,83.98,83.99,83.94,83.98,12359.0,83.7301,83.74,83.6902,83.7301,12359.0
2024-05-20 15:30:00,83.98,84.0,83.92,84.0,24435.0,83.7301,83.75,83.6702,83.75,24435.0
2024-05-20 15:40:00,84.0,84.03,83.94,84.0,42456.0,83.75,83.7799,83.6902,83.75,42456.0
2024-05-20 15:50:00,84.0,84.13,83.99,84.09,162267.0,83.75,83.8796,83.74,83.8397,162267.0
2024-05-21 09:30:00,83.92,84.25,83.51,84.02,43026.0,83.6702,83.9993,83.2615,83.7699,43026.0
2024-05-21 09:40:00,84.02,84.19,83.92,84.19,9343.0,83.7699,83.9394,83.6702,83.9394,9343.0
2024-05-21 09:50:00,84.17,84.27,83.98,84.0,6411.0,83.9195,84.0192,83.7301,83.75,6411.0
2024-05-21 10:00:00,84.01,84.43,84.0,84.39,18504.0,83.76,84.1787,83.75,84.1388,18504.0
2024-05-21 10:10:00,84.38,84.39,84.1,84.15,28363.0,84.1289,84.1388,83.8497,83.8996,28363.0
2024-05-21 10:20:00,84.1,84.3,84.1,84.23,12824.0,83.8497,84.0491,83.8497,83.9793,12824.0
2024-05-21 10:30:00,84.22,84.4,84.2,84.37,11339.0,83.9694,84.1488,83.9494,84.1189,11339.0
2024-05-21 10:40:00,84.34,84.48,84.23,84.47,41691.0,84.089,84.2286,83.9793,84.2186,41691.0
2024-05-21 10:50:00,84.49,84.49,84.4,84.45,14560.0,84.2385,84.2385,84.1488,84.1987,14560.0
2024-05-21 11:00:00,84.44,84.51,84.4,84.41,10981.0,84.1887,84.2585,84.1488,84.1588,10981.0
2024-05-21 11:10:00,84.41,84.53,84.38,84.51,10487.0,84.1588,84.2784,84.1289,84.2585,10487.0
2024-05-21 11:20:00,84.51,84.58,84.51,84.55,10299.0,84.2585,84.3283,84.2585,84.2984,10299.0
2024-05-21 11:30:00,84.54,84.56,84.42,84.51,14458.0,84.2884,84.3083,84.1688,84.2585,14458.0
2024-05-21 11:40:00,84.52,84.53,84.45,84.52,13035.0,84.2685,84.2784,84.1987,84.2685,13035.0
2024-05-21 11:50:00,84.51,84.56,84.5,84.5,5875.0,84.2585,84.3083,84.2485,84.2485,5875.0
2024-05-21 12:00:00,84.51,84.52,84.47,84.47,8630.0,84.2585,84.2685,84.2186,84.2186,8630.0
2024-05-21 12:10:00,84.47,84.54,84.47,84.53,9752.0,84.2186,84.2884,84.2186,84.2784,9752.0
2024-05-21 12:20:00,84.5,84.58,84.5,84.56,7963.0,84.2485,84.3283,84.2485,84.3083,7963.0
2024-05-21 12:30:00,84.55,84.59,84.45,84.51,6497.0,84.2984,84.3383,84.1987,84.2585,6497.0
2024-05-21 12:40:00,84.48,84.53,84.46,84.53,4930.0,84.2286,84.2784,84.2086,84.2784,4930.0
2024-05-21 12:50:00,84.54,84.56,84.48,84.52,7431.0,84.2884,84.3083,84.2286,84.2685,7431.0
2024-05-21 13:00:00,84.53,84.61,84.51,84.61,6750.0,84.2784,84.3582,84.2585,84.3582,6750.0
2024-05-21 13:10:00,84.61,84.63,84.52,84.52,22856.0,84.3582,84.3781,84.2685,84.2685,22856.0
2024-05-21 13:20:00,84.54,84.55,84.51,84.54,4226.0,84.2884,84.2984,84.2585,84.2884,4226.0
2024-05-21 13:30:00,84.55,84.62,84.54,84.59,7487.0,84.2984,84.3682,84.2884,84.3383,7487.0
2024-05-21 13:40:00,84.6,84.71,84.6,84.69,8428.0,84.3482,84.4579,84.3482,84.438,8428.0
2024-05-21 13:50:00,84.69,84.81,84.68,84.77,10050.0,84.438,84.5576,84.428,84.5177,10050.0
2024-05-21 14:00:00,84.76,84.76,84.66,84.69,7742.0,84.5077,84.5077,84.408,84.438,7742.0
2024-05-21 14:10:00,84.7,84.74,84.65,84.7,6279.0,84.4479,84.4878,84.3981,84.4479,6279.0
2024-05-21 14:20:00,84.72,84.75,84.67,84.71,9446.0,84.4679,84.4978,84.418,84.4579,9446.0
2024-05-21 14:30:00,84.71,84.77,84.59,84.61,15858.0,84.4579,84.5177,84.3383,84.3582,15858.0
2024-05-21 14:40:00,84.61,84.7,84.55,84.7,8569.0,84.3582,84.4479,84.2984,84.4479,8569.0
2024-05-21 14:50:00,84.69,84.72,84.67,84.68,8019.0,84.438,84.4679,84.418,84.428,8019.0
2024-05-21 15:00:00,84.67,84.68,84.58,84.59,11841.0,84.418,84.428,84.3283,84.3383,11841.0
2024-05-21 15:10:00,84.6,84.73,84.6,84.72,11275.0,84.3482,84.4778,84.3482,84.4679,11275.0
2024-05-21 15:20:00,84.72,84.74,84.66,84.73,11587.0,84.4679,84.4878,84.408,84.4778,11587.0
2024-05-21 15:30:00,84.75,84.84,84.72,84.77,16477.0,84.4978,84.5875,84.4679,84.5177,16477.0
2024-05-21 15:40:00,84.77,84.8,84.69,84.73,28792.0,84.5177,84.5476,84.438,84.4778,28792.0
2024-05-21 15:50:00,84.74,84.87,84.69,84.83,101713.0,84.4878,84.6174,84.438,84.5775,101713.0
2024-05-22 09:30:00,84.51,84.6,84.06,84.45,31213.0,84.2585,84.3482,83.8098,84.1987,31213.0
2024-05-22 09:40:00,84.42,84.53,84.29,84.31,7807.0,84.1688,84.2784,84.0391,84.0591,7807.0
2024-05-22 09:50:00,84.31,84.33,84.02,84.12,10251.0,84.0591,84.079,83.7699,83.8696,10251.0
2024-05-22 10:00:00,84.09,84.13,83.93,83.95,13236.0,83.8397,83.8796,83.6802,83.7002,13236.0
2024-05-22 10:10:00,83.95,84.07,83.76,83.79,10706.0,83.7002,83.8198,83.5107,83.5406,10706.0
2024-05-22 10:20:00,83.82,83.92,83.82,83.91,30660.0,83.5705,83.6702,83.5705,83.6603,30660.0
2024-05-22 10:30:00,83.93,83.97,83.88,83.97,14065.0,83.6802,83.7201,83.6304,83.7201,14065.0
2024-05-22 10:40:00,83.98,84.01,83.94,83.99,22538.0,83.7301,83.76,83.6902,83.74,22538.0
2024-05-22 10:50:00,83.99,84.08,83.97,84.02,16259.0,83.74,83.8298,83.7201,83.7699,16259.0
2024-05-22 11:00:00,84.01,84.13,84.01,84.07,6386.0,83.76,83.8796,83.76,83.8198,6386.0
2024-05-22 11:10:00,84.09,84.17,84.02,84.09,9165.0,83.8397,83.9195,83.7699,83.8397,9165.0
2024-05-22 11:20:00,84.11,84.14,84.06,84.09,8480.0,83.8597,83.8896,83.8098,83.8397,8480.0
2024-05-22 11:30:00,84.11,84.16,84.08,84.16,7911.0,83.8597,83.9095,83.8298,83.9095,7911.0
2024-05-22 11:40:00,84.17,84.2,84.1,84.1,11482.0,83.9195,83.9494,83.8497,83.8497,11482.0
2024-05-22 11:50:00,84.12,84.12,83.92,84.05,134123.0,83.8696,83.8696,83.6702,83.7999,134123.0
2024-05-22 12:00:00,84.05,84.18,84.0,84.18,11746.0,83.7999,83.9295,83.75,83.9295,11746.0
2024-05-22 12:10:00,84.18,84.23,84.14,84.22,25597.0,83.9295,83.9793,83.8896,83.9694,25597.0
2024-05-22 12:20:00,84.22,84.48,84.22,84.45,126098.0,83.9694,84.2286,83.9694,84.1987,126098.0
2024-05-22 12:30:00,84.48,84.5,84.36,84.38,25457.0,84.2286,84.2485,84.1089,84.1289,25457.0
2024-05-22 12:40:00,84.37,84.41,84.27,84.31,10437.0,84.1189,84.1588,84.0192,84.0591,10437.0
2024-05-22 12:50:00,84.32,84.33,84.25,84.29,9992.0,84.0691,84.079,83.9993,84.0391,9992.0
2024-05-22 13:00:00,84.27,84.34,84.25,84.28,9010.0,84.0192,84.089,83.9993,84.0292,9010.0
2024-05-22 13:10:00,84.27,84.31,84.24,84.24,7600.0,84.0192,84.0591,83.9893,83.9893,7600.0
2024-05-22 13:20:00,84.23,84.24,84.14,84.14,7730.0,83.9793,83.9893,83.8896,83.8896,7730.0
2024-05-22 13:30:00,84.14,84.15,83.97,84.01,11634.0,83.8896,83.8996,83.7201,83.76,11634.0
2024-05-22 13:40:00,84.01,84.04,83.88,83.91,11555.0,83.76,83.7899,83.6304,83.6603,11555.0
2024-05-22 13:50:00,83.92,83.92,83.81,83.84,9380.0,83.6702,83.6702,83.5606,83.5905,9380.0
2024-05-22 14:00:00,83.84,83.85,83.52,83.53,54489.0,83.5905,83.6005,83.2714,83.2814,54489.0
2024-05-22 14:10:00,83.52,83.52,83.4,83.42,23603.0,83.2714,83.2714,83.1518,83.1717,23603.0
2024-05-22 14:20:00,83.44,83.46,83.17,83.24,21040.0,83.1917,83.2116,82.9225,82.9923,21040.0
2024-05-22 14:30:00,83.24,83.36,83.23,83.36,17123.0,82.9923,83.1119,82.9823,83.1119,17123.0
2024-05-22 14:40:00,83.34,83.37,83.24,83.33,28861.0,83.092,83.1219,82.9923,83.082,28861.0
2024-05-22 14:50:00,83.33,83.4,83.25,83.35,25144.0,83.082,83.1518,83.0022,83.1019,25144.0
2024-05-22 15:00:00,83.37,83.47,83.36,83.43,20551.0,83.1219,83.2216,83.1119,83.1817,20551.0
2024-05-22 15:10:00,83.43,83.52,83.39,83.41,36477.0,83.1817,83.2714,83.1418,83.1618,36477.0
2024-05-22 15:20:00,83.42,83.49,83.37,83.44,37075.0,83.1717,83.2415,83.1219,83.1917,37075.0
2024-05-22 15:30:00,83.43,83.63,83.43,83.52,70855.0,83.1817,83.3811,83.1817,83.2714,70855.0
2024-05-22 15:40:00,83.52,83.55,83.4,83.4,65848.0,83.2714,83.3013,83.1518,83.1518,65848.0
2024-05-22 15:50:00,83.42,83.71,83.32,83.47,355864.0,83.1717,83.4609,83.072,83.2216,355864.0
2024-05-23 09:30:00,83.97,83.97,83.17,83.91,33250.0,83.7201,83.7201,82.9225,83.6603,33250.0
2024-05-23 09:40:00,83.85,83.85,83.21,83.26,13412.0,83.6005,83.6005,82.9624,83.0122,13412.0
2024-05-23 09:50:00,83.29,83.3,82.9,83.17,28308.0,83.0421,83.0521,82.6533,82.9225,28308.0
2024-05-23 10:00:00,83.19,83.3,83.12,83.17,9400.0,82.9424,83.0521,82.8726,82.9225,9400.0
2024-05-23 10:10:00,83.17,83.46,83.15,83.37,23086.0,82.9225,83.2116,82.9025,83.1219,23086.0
2024-05-23 10:20:00,83.37,83.38,83.15,83.34,13599.0,83.1219,83.1319,82.9025,83.092,13599.0
2024-05-23 10:30:00,83.32,83.32,83.12,83.12,11306.0,83.072,83.072,82.8726,82.8726,11306.0
2024-05-23 10:40:00,83.06,83.15,82.92,82.96,22014.0,82.8128,82.9025,82.6732,82.7131,22014.0
2024-05-23 10:50:00,82.96,82.96,82.61,82.61,17056.0,82.7131,82.7131,82.3641,82.3641,17056.0
2024-05-23 11:00:00,82.61,83.1,82.6,83.1,34887.0,82.3641,82.8527,82.3542,82.8527,34887.0
2024-05-23 11:10:00,83.1,83.17,83.04,83.04,17732.0,82.8527,82.9225,82.7929,82.7929,17732.0
2024-05-23 11:20:00,83.06,83.25,83.04,83.08,11081.0,82.8128,83.0022,82.7929,82.8327,11081.0
2024-05-23 11:30:00,83.1,83.3,83.1,83.29,7724.0,82.8527,83.0521,82.8527,83.0421,7724.0
2024-05-23 11:40:00,83.28,83.34,83.28,83.32,10362.0,83.0321,83.092,83.0321,83.072,10362.0
2024-05-23 11:50:00,83.33,83.37,83.04,83.08,73289.0,83.082,83.1219,82.7929,82.8327,73289.0
2024-05-23 12:00:00,83.05,83.1,82.97,83.02,5279.0,82.8028,82.8527,82.7231,82.7729,5279.0
2024-05-23 12:10:00,82.97,82.99,82.87,82.88,9839.0,82.7231,82.743,82.6234,82.6333,9839.0
2024-05-23 12:20:00,82.9,82.94,82.83,82.9,14021.0,82.6533,82.6932,82.5835,82.6533,14021.0
2024-05-23 12:30:00,82.9,83.1,82.88,83.08,178729.0,82.6533,82.8527,82.6333,82.8327,178729.0
2024-05-23 12:40:00,83.08,83.31,82.99,83.04,244233.0,82.8327,83.0621,82.743,82.7929,244233.0
2024-05-23 12:50:00,83.08,83.26,83.07,83.26,27471.0,82.8327,83.0122,82.8228,83.0122,27471.0
2024-05-23 13:00:00,83.24,83.24,83.07,83.15,10734.0,82.9923,82.9923,82.8228,82.9025,10734.0
2024-05-23 13:10:00,83.16,83.23,83.1,83.14,14256.0,82.9125,82.9823,82.8527,82.8926,14256.0
2024-05-23 13:20:00,83.14,83.14,82.96,83.04,15454.0,82.8926,82.8926,82.7131,82.7929,15454.0
2024-05-23 13:30:00,83.05,83.05,82.78,82.79,13097.0,82.8028,82.8028,82.5336,82.5436,13097.0
2024-05-23 13:40:00,82.79,82.9,82.72,82.75,9741.0,82.5436,82.6533,82.4738,82.5037,9741.0
2024-05-23 13:50:00,82.76,82.82,82.65,82.65,9497.0,82.5137,82.5735,82.404,82.404,9497.0
2024-05-23 14:00:00,82.66,82.66,82.49,82.59,8098.0,82.414,82.414,82.2445,82.3442,8098.0
2024-05-23 14:10:00,82.6,82.6,82.44,82.45,7711.0,82.3542,82.3542,82.1946,82.2046,7711.0
2024-05-23 14:20:00,82.41,82.49,82.21,82.32,21494.0,82.1647,82.2445,81.9653,82.075,21494.0
2024-05-23 14:30:00,82.31,82.47,82.23,82.47,10761.0,82.065,82.2246,81.9853,82.2246,10761.0
2024-05-23 14:40:00,82.45,82.49,82.26,82.41,65804.0,82.2046,82.2445,82.0152,82.1647,65804.0
2024-05-23 14:50:00,82.41,82.47,82.35,82.45,25007.0,82.1647,82.2246,82.1049,82.2046,25007.0
2024-05-23 15:00:00,82.44,82.53,82.34,82.39,26979.0,82.1946,82.2844,82.0949,82.1448,26979.0
2024-05-23 15:10:00,82.37,82.45,82.31,82.38,16512.0,82.1249,82.2046,82.065,82.1348,16512.0
2024-05-23 15:20:00,82.38,82.64,82.35,82.54,168267.0,82.1348,82.3941,82.1049,82.2944,168267.0
2024-05-23 15:30:00,82.55,82.7,82.48,82.52,51232.0,82.3043,82.4539,82.2345,82.2744,51232.0
2024-05-23 15:40:00,82.55,82.55,82.39,82.53,147041.0,82.3043,82.3043,82.1448,82.2844,147041.0
2024-05-23 15:50:00,82.54,82.62,82.28,82.41,171241.0,82.2944,82.3741,82.0351,82.1647,171241.0
2024-05-24 09:30:00,83.25,85.36,82.99,85.22,194051.0,83.0022,85.106,82.743,84.9664,194051.0
2024-05-24 09:40:00,85.22,85.48,84.29,84.35,137923.0,84.9664,85.2256,84.0391,84.099,137923.0
2024-05-24 09:50:00,84.35,84.4,84.05,84.22,30663.0,84.099,84.1488,83.7999,83.9694,30663.0
2024-05-24 10:00:00,84.21,84.53,84.21,84.34,31635.0,83.9594,84.2784,83.9594,84.089,31635.0
2024-05-24 10:10:00,84.34,84.51,84.05,84.3,67842.0,84.089,84.2585,83.7999,84.0491,67842.0
2024-05-24 10:20:00,84.3,84.3,84.18,84.22,10436.0,84.0491,84.0491,83.9295,83.9694,10436.0
2024-05-24 10:30:00,84.2,84.29,84.04,84.21,19662.0,83.9494,84.0391,83.7899,83.9594,19662.0
2024-05-24 10:40:00,84.18,84.22,83.85,84.06,30848.0,83.9295,83.9694,83.6005,83.8098,30848.0
2024-05-24 10:50:00,84.09,84.18,83.97,84.13,34441.0,83.8397,83.9295,83.7201,83.8796,34441.0
2024-05-24 11:00:00,84.16,84.4,84.14,84.3,43824.0,83.9095,84.1488,83.8896,84.0491,43824.0
2024-05-24 11:10:00,84.31,84.33,84.16,84.17,18773.0,84.0591,84.079,83.9095,83.9195,18773.0
2024-05-24 11:20:00,84.17,84.47,84.13,84.34,61834.0,83.9195,84.2186,83.8796,84.089,61834.0
2024-05-24 11:30:00,84.33,84.65,84.33,84.43,35465.0,84.079,84.3981,84.079,84.1787,35465.0
2024-05-24 11:40:00,84.44,84.54,84.42,84.47,9426.0,84.1887,84.2884,84.1688,84.2186,9426.0
2024-05-24 11:50:00,84.49,84.7,84.48,84.64,24580.0,84.2385,84.4479,84.2286,84.3881,24580.0
2024-05-24 12:00:00,84.63,84.77,84.59,84.73,30198.0,84.3781,84.5177,84.3383,84.4778,30198.0
2024-05-24 12:10:00,84.74,84.97,84.74,84.87,122155.0,84.4878,84.7171,84.4878,84.6174,122155.0
2024-05-24 12:20:00,84.87,84.95,84.85,84.87,26001.0,84.6174,84.6972,84.5975,84.6174,26001.0
2024-05-24 12:30:00,84.87,84.91,84.75,84.76,33722.0,84.6174,84.6573,84.4978,84.5077,33722.0
2024-05-24 12:40:00,84.73,84.8,84.7,84.79,35025.0,84.4778,84.5476,84.4479,84.5377,35025.0
2024-05-24 12:50:00,84.79,84.79,84.65,84.66,21067.0,84.5377,84.5377,84.3981,84.408,21067.0
2024-05-24 13:00:00,84.66,84.68,84.6,84.63,24920.0,84.408,84.428,84.3482,84.3781,24920.0
2024-05-24 13:10:00,84.63,84.63,84.52,84.61,59393.0,84.3781,84.3781,84.2685,84.3582,59393.0
2024-05-24 13:20:00,84.6,84.66,84.57,84.65,33084.0,84.3482,84.408,84.3183,84.3981,33084.0
2024-05-24 13:30:00,84.65,84.68,84.53,84.57,88513.0,84.3981,84.428,84.2784,84.3183,88513.0
2024-05-24 13:40:00,84.55,84.62,84.55,84.56,14773.0,84.2984,84.3682,84.2984,84.3083,14773.0
2024-05-24 13:50:00,84.56,84.65,84.53,84.64,28818.0,84.3083,84.3981,84.2784,84.3881,28818.0
2024-05-24 14:00:00,84.64,84.8,84.63,84.77,17834.0,84.3881,84.5476,84.3781,84.5177,17834.0
2024-05-24 14:10:00,84.76,84.8,84.64,84.65,22579.0,84.5077,84.5476,84.3881,84.3981,22579.0
2024-05-24 14:20:00,84.67,84.68,84.58,84.63,17501.0,84.418,84.428,84.3283,84.3781,17501.0
2024-05-24 14:30:00,84.63,84.65,84.57,84.57,26307.0,84.3781,84.3981,84.3183,84.3183,26307.0
2024-05-24 14:40:00,84.58,84.74,84.58,84.69,20856.0,84.3283,84.4878,84.3283,84.438,20856.0
2024-05-24 14:50:00,84.69,84.71,84.67,84.69,22011.0,84.438,84.4579,84.418,84.438,22011.0
2024-05-24 15:00:00,84.68,84.69,84.54,84.62,17838.0,84.428,84.438,84.2884,84.3682,17838.0
2024-05-24 15:10:00,84.61,84.72,84.59,84.69,40993.0,84.3582,84.4679,84.3383,84.438,40993.0
2024-05-24 15:20:00,84.67,84.82,84.67,84.8,36420.0,84.418,84.5676,84.418,84.5476,36420.0
2024-05-24 15:30:00,84.78,84.82,84.68,84.78,51180.0,84.5277,84.5676,84.428,84.5277,51180.0
2024-05-24 15:40:00,84.76,84.8,84.7,84.7,61880.0,84.5077,84.5476,84.4479,84.4479,61880.0
2024-05-24 15:50:00,84.69,84.74,84.48,84.72,234614.0,84.438,84.4878,84.2286,84.4679,234614.0
2024-05-28 09:30:00,85.12,85.39,84.79,85.23,71767.0,84.8667,85.1359,84.5377,84.9763,71767.0
2024-05-28 09:40:00,85.23,85.29,84.52,84.54,32059.0,84.9763,85.0362,84.2685,84.2884,32059.0
2024-05-28 09:50:00,84.53,84.55,84.07,84.34,17725.0,84.2784,84.2984,83.8198,84.089,17725.0
2024-05-28 10:00:00,84.37,84.44,84.08,84.39,26839.0,84.1189,84.1887,83.8298,84.1388,26839.0
2024-05-28 10:10:00,84.39,84.41,84.2,84.41,15319.0,84.1388,84.1588,83.9494,84.1588,15319.0
2024-05-28 10:20:00,84.38,84.54,84.3,84.42,87525.0,84.1289,84.2884,84.0491,84.1688,87525.0
2024-05-28 10:30:00,84.45,84.63,84.41,84.48,22298.0,84.1987,84.3781,84.1588,84.2286,22298.0
2024-05-28 10:40:00,84.47,84.85,84.47,84.78,26873.0,84.2186,84.5975,84.2186,84.5277,26873.0
2024-05-28 10:50:00,84.79,85.08,84.75,84.95,102826.0,84.5377,84.8268,84.4978,84.6972,102826.0
2024-05-28 11:00:00,84.92,85.02,84.82,84.88,19750.0,84.6673,84.767,84.5676,84.6274,19750.0
2024-05-28 11:10:00,84.86,85.05,84.86,85.03,9431.0,84.6074,84.7969,84.6074,84.7769,9431.0
2024-05-28 11:20:00,85.04,85.07,84.98,85.05,18669.0,84.7869,84.8168,84.7271,84.7969,18669.0
2024-05-28 11:30:00,85.05,85.07,84.89,84.89,11773.0,84.7969,84.8168,84.6374,84.6374,11773.0
2024-05-28 11:40:00,84.91,85.03,84.91,85.02,28305.0,84.6573,84.7769,84.6573,84.767,28305.0
2024-05-28 11:50:00,85.04,85.06,84.99,85.0,19909.0,84.7869,84.8069,84.7371,84.747,19909.0
2024-05-28 12:00:00,85.0,85.14,84.99,85.07,15171.0,84.747,84.8866,84.7371,84.8168,15171.0
2024-05-28 12:10:00,85.07,85.18,85.04,85.09,31124.0,84.8168,84.9265,84.7869,84.8368,31124.0
2024-05-28 12:20:00,85.06,85.07,84.93,84.96,13176.0,84.8069,84.8168,84.6772,84.7072,13176.0
2024-05-28 12:30:00,84.97,85.04,84.97,85.03,12809.0,84.7171,84.7869,84.7171,84.7769,12809.0
2024-05-28 12:40:00,85.03,85.14,85.03,85.07,61202.0,84.7769,84.8866,84.7769,84.8168,61202.0
2024-05-28 12:50:00,85.06,85.26,85.06,85.23,20356.0,84.8069,85.0063,84.8069,84.9763,20356.0
2024-05-28 13:00:00,85.21,85.25,85.04,85.25,13353.0,84.9564,84.9963,84.7869,84.9963,13353.0
2024-05-28 13:10:00,85.25,85.35,85.21,85.32,9241.0,84.9963,85.096,84.9564,85.0661,9241.0
2024-05-28 13:20:00,85.31,85.38,85.26,85.34,11071.0,85.0561,85.1259,85.0063,85.086,11071.0
2024-05-28 13:30:00,85.37,85.47,85.34,85.39,12550.0,85.1159,85.2156,85.086,85.1359,12550.0
2024-05-28 13:40:00,85.39,85.4,85.32,85.38,18132.0,85.1359,85.1458,85.0661,85.1259,18132.0
2024-05-28 13:50:00,85.34,85.35,85.13,85.22,11387.0,85.086,85.096,84.8766,84.9664,11387.0
2024-05-28 14:00:00,85.19,85.3,85.16,85.29,6344.0,84.9365,85.0461,84.9066,85.0362,6344.0
2024-05-28 14:10:00,85.29,85.4,85.28,85.3,40634.0,85.0362,85.1458,85.0262,85.0461,40634.0
2024-05-28 14:20:00,85.3,85.32,85.2,85.25,56521.0,85.0461,85.0661,84.9464,84.9963,56521.0
2024-05-28 14:30:00,85.25,85.43,85.12,85.34,187723.0,84.9963,85.1758,84.8667,85.086,187723.0
2024-05-28 14:40:00,85.34,85.38,85.0,85.08,42266.0,85.086,85.1259,84.747,84.8268,42266.0
2024-05-28 14:50:00,85.1,85.29,85.05,85.29,57484.0,84.8467,85.0362,84.7969,85.0362,57484.0
2024-05-28 15:00:00,85.3,85.34,85.14,85.23,22562.0,85.0461,85.086,84.8866,84.9763,22562.0
2024-05-28 15:10:00,85.24,85.26,85.01,85.13,41385.0,84.9863,85.0063,84.757,84.8766,41385.0
2024-05-28 15:20:00,85.15,85.24,85.11,85.2,21526.0,84.8966,84.9863,84.8567,84.9464,21526.0
2024-05-28 15:30:00,85.21,85.48,85.21,85.45,29788.0,84.9564,85.2256,84.9564,85.1957,29788.0
2024-05-28 15:40:00,85.45,85.52,85.37,85.41,52104.0,85.1957,85.2655,85.1159,85.1558,52104.0
2024-05-28 15:50:00,85.4,85.41,85.26,85.31,277421.0,85.1458,85.1558,85.0063,85.0561,277421.0
2024-05-29 09:30:00,84.69,84.93,84.51,84.77,24788.0,84.438,84.6772,84.2585,84.5177,24788.0
2024-05-29 09:40:00,84.78,84.86,84.73,84.8,31684.0,84.5277,84.6074,84.4778,84.5476,31684.0
2024-05-29 09:50:00,84.79,85.08,84.78,85.03,8298.0,84.5377,84.8268,84.5277,84.7769,8298.0
2024-05-29 10:00:00,85.08,85.09,85.02,85.03,8834.0,84.8268,84.8368,84.767,84.7769,8834.0
2024-05-29 10:10:00,85.07,85.18,84.99,85.17,11438.0,84.8168,84.9265,84.7371,84.9165,11438.0
2024-05-29 10:20:00,85.17,85.2,85.02,85.11,21570.0,84.9165,84.9464,84.767,84.8567,21570.0
2024-05-29 10:30:00,85.12,85.16,85.06,85.09,10888.0,84.8667,84.9066,84.8069,84.8368,10888.0
2024-05-29 10:40:00,85.08,85.1,84.74,84.78,14130.0,84.8268,84.8467,84.4878,84.5277,14130.0
2024-05-29 10:50:00,84.78,84.78,84.64,84.77,3540.0,84.5277,84.5277,84.3881,84.5177,3540.0
2024-05-29 11:00:00,84.75,84.75,84.43,84.64,14298.0,84.4978,84.4978,84.1787,84.3881,14298.0
2024-05-29 11:10:00,84.66,84.66,84.52,84.57,44133.0,84.408,84.408,84.2685,84.3183,44133.0
2024-05-29 11:20:00,84.56,84.71,84.55,84.62,24092.0,84.3083,84.4579,84.2984,84.3682,24092.0
2024-05-29 11:30:00,84.62,84.67,84.6,84.63,39703.0,84.3682,84.418,84.3482,84.3781,39703.0
2024-05-29 11:40:00,84.63,84.64,84.41,84.54,79372.0,84.3781,84.3881,84.1588,84.2884,79372.0
2024-05-29 11:50:00,84.6,84.61,84.52,84.52,5785.0,84.3482,84.3582,84.2685,84.2685,5785.0
2024-05-29 12:00:00,84.5,84.52,84.38,84.4,10398.0,84.2485,84.2685,84.1289,84.1488,10398.0
2024-05-29 12:10:00,84.37,84.41,84.32,84.39,11579.0,84.1189,84.1588,84.0691,84.1388,11579.0
2024-05-29 12:20:00,84.39,84.53,84.39,84.5,7990.0,84.1388,84.2784,84.1388,84.2485,7990.0
2024-05-29 12:30:00,84.48,84.48,84.35,84.47,10490.0,84.2286,84.2286,84.099,84.2186,10490.0
2024-05-29 12:40:00,84.47,84.53,84.41,84.45,11523.0,84.2186,84.2784,84.1588,84.1987,11523.0
2024-05-29 12:50:00,84.46,84.5,84.39,84.4,18690.0,84.2086,84.2485,84.1388,84.1488,18690.0
2024-05-29 13:00:00,84.42,84.44,84.29,84.41,30560.0,84.1688,84.1887,84.0391,84.1588,30560.0
2024-05-29 13:10:00,84.43,84.46,84.39,84.41,10233.0,84.1787,84.2086,84.1388,84.1588,10233.0
2024-05-29 13:20:00,84.41,84.47,84.38,84.42,11335.0,84.1588,84.2186,84.1289,84.1688,11335.0
2024-05-29 13:30:00,84.42,84.44,84.3,84.31,9437.0,84.1688,84.1887,84.0491,84.0591,9437.0
2024-05-29 13:40:00,84.31,84.37,84.31,84.37,6434.0,84.0591,84.1189,84.0591,84.1189,6434.0
2024-05-29 13:50:00,84.37,84.48,84.36,84.46,6566.0,84.1189,84.2286,84.1089,84.2086,6566.0
2024-05-29 14:00:00,84.45,84.59,84.42,84.58,19231.0,84.1987,84.3383,84.1688,84.3283,19231.0
2024-05-29 14:10:00,84.59,84.62,84.56,84.59,12602.0,84.3383,84.3682,84.3083,84.3383,12602.0
2024-05-29 14:20:00,84.58,84.63,84.57,84.62,17914.0,84.3283,84.3781,84.3183,84.3682,17914.0
2024-05-29 14:30:00,84.61,84.62,84.48,84.58,34107.0,84.3582,84.3682,84.2286,84.3283,34107.0
2024-05-29 14:40:00,84.59,84.64,84.55,84.57,29643.0,84.3383,84.3881,84.2984,84.3183,29643.0
2024-05-29 14:50:00,84.56,84.69,84.56,84.67,31688.0,84.3083,84.438,84.3083,84.418,31688.0
2024-05-29 15:00:00,84.68,84.69,84.43,84.45,37419.0,84.428,84.438,84.1787,84.1987,37419.0
2024-05-29 15:10:00,84.45,84.62,84.44,84.54,35013.0,84.1987,84.3682,84.1887,84.2884,35013.0
2024-05-29 15:20:00,84.54,84.65,84.53,84.54,33144.0,84.2884,84.3981,84.2784,84.2884,33144.0
2024-05-29 15:30:00,84.54,84.57,84.44,84.55,39369.0,84.2884,84.3183,84.1887,84.2984,39369.0
2024-05-29 15:40:00,84.55,84.55,84.3,84.3,78055.0,84.2984,84.2984,84.0491,84.0491,78055.0
2024-05-29 15:50:00,84.29,84.42,84.01,84.08,197025.0,84.0391,84.1688,83.76,83.8298,197025.0
2024-05-30 09:30:00,84.22,84.48,84.03,84.33,24290.0,83.9694,84.2286,83.7799,84.079,24290.0
2024-05-30 09:40:00,84.28,84.28,83.94,84.08,12947.0,84.0292,84.0292,83.6902,83.8298,12947.0
2024-05-30 09:50:00,84.04,84.07,83.79,84.06,15391.0,83.7899,83.8198,83.5406,83.8098,15391.0
2024-05-30 10:00:00,84.07,84.16,83.94,84.02,27471.0,83.8198,83.9095,83.6902,83.7699,27471.0
2024-05-30 10:10:00,84.0,84.02,83.69,83.75,22072.0,83.75,83.7699,83.4409,83.5008,22072.0
2024-05-30 10:20:00,83.77,83.93,83.69,83.81,16339.0,83.5207,83.6802,83.4409,83.5606,16339.0
2024-05-30 10:30:00,83.79,83.98,83.75,83.78,47578.0,83.5406,83.7301,83.5008,83.5307,47578.0
2024-05-30 10:40:00,83.8,83.93,83.68,83.83,32569.0,83.5506,83.6802,83.431,83.5805,32569.0
2024-05-30 10:50:00,83.84,83.99,83.84,83.93,25747.0,83.5905,83.74,83.5905,83.6802,25747.0
2024-05-30 11:00:00,83.93,84.21,83.91,84.2,21490.0,83.6802,83.9594,83.6603,83.9494,21490.0
2024-05-30 11:10:00,84.2,84.34,84.16,84.21,15349.0,83.9494,84.089,83.9095,83.9594,15349.0
2024-05-30 11:20:00,84.21,84.31,84.15,84.26,15037.0,83.9594,84.0591,83.8996,84.0092,15037.0
2024-05-30 11:30:00,84.28,84.36,84.19,84.28,9117.0,84.0292,84.1089,83.9394,84.0292,9117.0
2024-05-30 11:40:00,84.26,84.26,84.05,84.09,9364.0,84.0092,84.0092,83.7999,83.8397,9364.0
2024-05-30 11:50:00,84.06,84.13,83.99,84.08,11825.0,83.8098,83.8796,83.74,83.8298,11825.0
2024-05-30 12:00:00,84.09,84.22,84.06,84.11,9122.0,83.8397,83.9694,83.8098,83.8597,9122.0
2024-05-30 12:10:00,84.13,84.13,84.06,84.11,8823.0,83.8796,83.8796,83.8098,83.8597,8823.0
2024-05-30 12:20:00,84.11,84.15,84.04,84.08,11944.0,83.8597,83.8996,83.7899,83.8298,11944.0
2024-05-30 12:30:00,84.07,84.2,84.07,84.12,16625.0,83.8198,83.9494,83.8198,83.8696,16625.0
2024-05-30 12:40:00,84.13,84.23,84.12,84.15,19189.0,83.8796,83.9793,83.8696,83.8996,19189.0
2024-05-30 12:50:00,84.17,84.32,84.17,84.32,10249.0,83.9195,84.0691,83.9195,84.0691,10249.0
2024-05-30 13:00:00,84.31,84.43,84.31,84.41,8455.0,84.0591,84.1787,84.0591,84.1588,8455.0
2024-05-30 13:10:00,84.39,84.46,84.38,84.39,11111.0,84.1388,84.2086,84.1289,84.1388,11111.0
2024-05-30 13:20:00,84.39,84.47,84.36,84.46,7314.0,84.1388,84.2186,84.1089,84.2086,7314.0
2024-05-30 13:30:00,84.5,84.53,84.45,84.49,17201.0,84.2485,84.2784,84.1987,84.2385,17201.0
2024-05-30 13:40:00,84.5,84.52,84.35,84.37,13479.0,84.2485,84.2685,84.099,84.1189,13479.0
2024-05-30 13:50:00,84.37,84.4,84.3,84.4,14788.0,84.1189,84.1488,84.0491,84.1488,14788.0
2024-05-30 14:00:00,84.38,84.43,84.35,84.42,13468.0,84.1289,84.1787,84.099,84.1688,13468.0
2024-05-30 14:10:00,84.42,84.52,84.33,84.51,34489.0,84.1688,84.2685,84.079,84.2585,34489.0
2024-05-30 14:20:00,84.5,84.54,84.43,84.51,31325.0,84.2485,84.2884,84.1787,84.2585,31325.0
2024-05-30 14:30:00,84.5,84.52,84.15,84.21,22812.0,84.2485,84.2685,83.8996,83.9594,22812.0
2024-05-30 14:40:00,84.19,84.22,84.14,84.2,6820.0,83.9394,83.9694,83.8896,83.9494,6820.0
2024-05-30 14:50:00,84.19,84.25,84.17,84.24,7245.0,83.9394,83.9993,83.9195,83.9893,7245.0
2024-05-30 15:00:00,84.24,84.28,84.18,84.23,11270.0,83.9893,84.0292,83.9295,83.9793,11270.0
2024-05-30 15:10:00,84.25,84.27,84.19,84.25,12229.0,83.9993,84.0192,83.9394,83.9993,12229.0
2024-05-30 15:20:00,84.23,84.27,84.07,84.17,12194.0,83.9793,84.0192,83.8198,83.9195,12194.0
2024-05-30 15:30:00,84.2,84.21,84.02,84.07,17073.0,83.9494,83.9594,83.7699,83.8198,17073.0
2024-05-30 15:40:00,84.07,84.1,83.92,83.99,25743.0,83.8198,83.8497,83.6702,83.74,25743.0
2024-05-30 15:50:00,83.97,84.29,83.92,84.23,102560.0,83.7201,84.0391,83.6702,83.9793,102560.0
2024-05-31 09:30:00,84.22,84.65,84.22,84.47,21891.0,83.9694,84.3981,83.9694,84.2186,21891.0
2024-05-31 09:40:00,84.56,84.65,84.14,84.36,20857.0,84.3083,84.3981,83.8896,84.1089,20857.0
2024-05-31 09:50:00,84.39,84.44,84.21,84.23,22671.0,84.1388,84.1887,83.9594,83.9793,22671.0
2024-05-31 10:00:00,84.27,84.28,84.06,84.07,38503.0,84.0192,84.0292,83.8098,83.8198,38503.0
2024-05-31 10:10:00,84.05,84.05,83.44,83.5,24909.0,83.7999,83.7999,83.1917,83.2515,24909.0
2024-05-31 10:20:00,83.45,83.49,83.16,83.26,62135.0,83.2016,83.2415,82.9125,83.0122,62135.0
2024-05-31 10:30:00,83.27,83.34,83.06,83.24,105510.0,83.0222,83.092,82.8128,82.9923,105510.0
2024-05-31 10:40:00,83.2,83.2,83.02,83.07,22493.0,82.9524,82.9524,82.7729,82.8228,22493.0
2024-05-31 10:50:00,83.07,83.27,82.93,83.22,46771.0,82.8228,83.0222,82.6832,82.9723,46771.0
2024-05-31 11:00:00,83.22,83.34,83.05,83.15,16447.0,82.9723,83.092,82.8028,82.9025,16447.0
2024-05-31 11:10:00,83.14,83.22,83.08,83.15,12135.0,82.8926,82.9723,82.8327,82.9025,12135.0
2024-05-31 11:20:00,83.16,83.28,83.13,83.15,12850.0,82.9125,83.0321,82.8826,82.9025,12850.0
2024-05-31 11:30:00,83.14,83.18,83.01,83.18,31352.0,82.8926,82.9324,82.763,82.9324,31352.0
2024-05-31 11:40:00,83.2,83.37,83.16,83.37,15605.0,82.9524,83.1219,82.9125,83.1219,15605.0
2024-05-31 11:50:00,83.4,83.4,83.27,83.32,12551.0,83.1518,83.1518,83.0222,83.072,12551.0
2024-05-31 12:00:00,83.31,83.37,83.23,83.3,4895.0,83.0621,83.1219,82.9823,83.0521,4895.0
2024-05-31 12:10:00,83.27,83.39,83.22,83.24,11059.0,83.0222,83.1418,82.9723,82.9923,11059.0
2024-05-31 12:20:00,83.25,83.49,83.22,83.49,36781.0,83.0022,83.2415,82.9723,83.2415,36781.0
2024-05-31 12:30:00,83.47,83.51,83.39,83.41,10881.0,83.2216,83.2615,83.1418,83.1618,10881.0
2024-05-31 12:40:00,83.43,83.61,83.42,83.51,14158.0,83.1817,83.3612,83.1717,83.2615,14158.0
2024-05-31 12:50:00,83.48,83.63,83.46,83.61,6999.0,83.2316,83.3811,83.2116,83.3612,6999.0
2024-05-31 13:00:00,83.61,83.73,83.61,83.73,4350.0,83.3612,83.4808,83.3612,83.4808,4350.0
2024-05-31 13:10:00,83.75,83.77,83.7,83.74,11835.0,83.5008,83.5207,83.4509,83.4908,11835.0
2024-05-31 13:20:00,83.74,83.83,83.72,83.83,5008.0,83.4908,83.5805,83.4708,83.5805,5008.0
2024-05-31 13:30:00,83.83,83.88,83.81,83.84,8151.0,83.5805,83.6304,83.5606,83.5905,8151.0
2024-05-31 13:40:00,83.84,83.96,83.82,83.89,8860.0,83.5905,83.7101,83.5705,83.6403,8860.0
2024-05-31 13:50:00,83.9,83.98,83.8,83.9,11528.0,83.6503,83.7301,83.5506,83.6503,11528.0
2024-05-31 14:00:00,83.9,83.91,83.8,83.87,11934.0,83.6503,83.6603,83.5506,83.6204,11934.0
2024-05-31 14:10:00,83.87,83.99,83.86,83.98,11307.0,83.6204,83.74,83.6104,83.7301,11307.0
2024-05-31 14:20:00,83.98,83.99,83.92,83.92,11111.0,83.7301,83.74,83.6702,83.6702,11111.0
2024-05-31 14:30:00,83.92,83.97,83.83,83.93,48900.0,83.6702,83.7201,83.5805,83.6802,48900.0
2024-05-31 14:40:00,83.95,84.03,83.94,83.97,20156.0,83.7002,83.7799,83.6902,83.7201,20156.0
2024-05-31 14:50:00,83.97,83.99,83.86,83.95,10243.0,83.7201,83.74,83.6104,83.7002,10243.0
2024-05-31 15:00:00,83.94,84.08,83.87,84.01,23612.0,83.6902,83.8298,83.6204,83.76,23612.0
2024-05-31 15:10:00,84.01,84.04,83.93,83.97,26037.0,83.76,83.7899,83.6802,83.7201,26037.0
2024-05-31 15:20:00,83.99,84.08,83.97,83.98,24823.0,83.74,83.8298,83.7201,83.7301,24823.0
2024-05-31 15:30:00,84.0,84.07,83.95,84.0,39259.0,83.75,83.8198,83.7002,83.75,39259.0
2024-05-31 15:40:00,84.0,84.18,83.95,84.05,98502.0,83.75,83.9295,83.7002,83.7999,98502.0
2024-05-31 15:50:00,84.04,84.7,84.04,84.65,232065.0,83.7899,84.4479,83.7899,84.3981,232065.0
2024-06-03 09:30:00,85.29,85.43,84.49,84.94,42698.0,85.0362,85.1758,84.2385,84.6872,42698.0
2024-06-03 09:40:00,85.05,85.16,84.58,84.78,28733.0,84.7969,84.9066,84.3283,84.5277,28733.0
2024-06-03 09:50:00,84.7,84.82,84.32,84.58,27299.0,84.4479,84.5676,84.0691,84.3283,27299.0
2024-06-03 10:00:00,84.58,84.79,83.94,83.98,14907.0,84.3283,84.5377,83.6902,83.7301,14907.0
2024-06-03 10:10:00,83.94,84.07,83.84,83.84,22358.0,83.6902,83.8198,83.5905,83.5905,22358.0
2024-06-03 10:20:00,83.86,83.9,83.62,83.69,11424.0,83.6104,83.6503,83.3711,83.4409,11424.0
2024-06-03 10:30:00,83.69,83.74,83.5,83.66,18253.0,83.4409,83.4908,83.2515,83.411,18253.0
2024-06-03 10:40:00,83.63,84.0,83.63,83.83,9142.0,83.3811,83.75,83.3811,83.5805,9142.0
2024-06-03 10:50:00,83.88,83.97,83.66,83.93,4411.0,83.6304,83.7201,83.411,83.6802,4411.0
2024-06-03 11:00:00,83.88,83.88,83.58,83.82,15291.0,83.6304,83.6304,83.3313,83.5705,15291.0
2024-06-03 11:10:00,83.86,83.96,83.8,83.92,15038.0,83.6104,83.7101,83.5506,83.6702,15038.0
2024-06-03 11:20:00,83.92,83.99,83.76,83.92,17721.0,83.6702,83.74,83.5107,83.6702,17721.0
2024-06-03 11:30:00,83.96,84.04,83.77,83.87,16093.0,83.7101,83.7899,83.5207,83.6204,16093.0
2024-06-03 11:40:00,83.88,84.01,83.82,83.96,13423.0,83.6304,83.76,83.5705,83.7101,13423.0
2024-06-03 11:50:00,83.94,84.13,83.9,84.07,8535.0,83.6902,83.8796,83.6503,83.8198,8535.0
2024-06-03 12:00:00,84.08,84.13,83.77,83.79,20527.0,83.8298,83.8796,83.5207,83.5406,20527.0
2024-06-03 12:10:00,83.8,83.83,83.54,83.66,14464.0,83.5506,83.5805,83.2914,83.411,14464.0
2024-06-03 12:20:00,83.65,83.76,83.53,83.7,16389.0,83.401,83.5107,83.2814,83.4509,16389.0
2024-06-03 12:30:00,83.68,83.87,83.66,83.84,16645.0,83.431,83.6204,83.411,83.5905,16645.0
2024-06-03 12:40:00,83.84,83.92,83.74,83.84,10443.0,83.5905,83.6702,83.4908,83.5905,10443.0
2024-06-03 12:50:00,83.86,83.86,83.63,83.67,11321.0,83.6104,83.6104,83.3811,83.421,11321.0
2024-06-03 13:00:00,83.64,83.8,83.62,83.69,11122.0,83.3911,83.5506,83.3711,83.4409,11122.0
2024-06-03 13:10:00,83.7,83.7,83.51,83.67,11527.0,83.4509,83.4509,83.2615,83.421,11527.0
2024-06-03 13:20:00,83.67,83.84,83.67,83.81,9755.0,83.421,83.5905,83.421,83.5606,9755.0
2024-06-03 13:30:00,83.81,83.92,83.72,83.9,12330.0,83.5606,83.6702,83.4708,83.6503,12330.0
2024-06-03 13:40:00,83.92,83.93,83.8,83.92,22567.0,83.6702,83.6802,83.5506,83.6702,22567.0
2024-06-03 13:50:00,83.92,83.96,83.85,83.93,24582.0,83.6702,83.7101,83.6005,83.6802,24582.0
2024-06-03 14:00:00,83.96,83.99,83.87,83.89,23852.0,83.7101,83.74,83.6204,83.6403,23852.0
2024-06-03 14:10:00,83.86,83.95,83.78,83.89,14359.0,83.6104,83.7002,83.5307,83.6403,14359.0
2024-06-03 14:20:00,83.87,83.96,83.84,83.84,12834.0,83.6204,83.7101,83.5905,83.5905,12834.0
2024-06-03 14:30:00,83.84,84.13,83.83,84.13,19252.0,83.5905,83.8796,83.5805,83.8796,19252.0
2024-06-03 14:40:00,84.13,84.19,84.11,84.16,20859.0,83.8796,83.9394,83.8597,83.9095,20859.0
2024-06-03 14:50:00,84.19,84.22,84.09,84.22,17568.0,83.9394,83.9694,83.8397,83.9694,17568.0
2024-06-03 15:00:00,84.23,84.29,84.17,84.19,17863.0,83.9793,84.0391,83.9195,83.9394,17863.0
2024-06-03 15:10:00,84.2,84.37,84.18,84.33,25256.0,83.9494,84.1189,83.9295,84.079,25256.0
2024-06-03 15:20:00,84.32,84.41,84.32,84.33,45396.0,84.0691,84.1588,84.0691,84.079,45396.0
2024-06-03 15:30:00,84.33,84.35,84.18,84.19,109846.0,84.079,84.099,83.9295,83.9394,109846.0
2024-06-03 15:40:00,84.19,84.5,84.16,84.46,68034.0,83.9394,84.2485,83.9095,84.2086,68034.0
2024-06-03 15:50:00,84.46,84.75,84.42,84.65,260972.0,84.2086,84.4978,84.1688,84.3981,260972.0
2024-06-04 09:30:00,84.41,84.41,83.59,83.8,53174.0,84.1588,84.1588,83.3412,83.5506,53174.0
2024-06-04 09:40:00,83.74,84.0,83.62,83.63,60004.0,83.4908,83.75,83.3711,83.3811,60004.0
2024-06-04 09:50:00,83.69,83.69,83.27,83.3,33938.0,83.4409,83.4409,83.0222,83.0521,33938.0
2024-06-04 10:00:00,83.29,83.55,83.23,83.27,45093.0,83.0421,83.3013,82.9823,83.0222,45093.0
2024-06-04 10:10:00,83.26,83.49,83.15,83.49,26655.0,83.0122,83.2415,82.9025,83.2415,26655.0
2024-06-04 10:20:00,83.48,83.61,83.32,83.61,49086.0,83.2316,83.3612,83.072,83.3612,49086.0
2024-06-04 10:30:00,83.62,83.89,83.52,83.55,36998.0,83.3711,83.6403,83.2714,83.3013,36998.0
2024-06-04 10:40:00,83.58,83.65,83.19,83.2,16724.0,83.3313,83.401,82.9424,82.9524,16724.0
2024-06-04 10:50:00,83.2,83.28,82.86,83.01,31658.0,82.9524,83.0321,82.6134,82.763,31658.0
2024-06-04 11:00:00,83.06,83.06,82.6,82.6,35982.0,82.8128,82.8128,82.3542,82.3542,35982.0
2024-06-04 11:10:00,82.61,82.68,82.43,82.6,54171.0,82.3641,82.4339,82.1847,82.3542,54171.0
2024-06-04 11:20:00,82.6,82.76,82.53,82.59,44635.0,82.3542,82.5137,82.2844,82.3442,44635.0
2024-06-04 11:30:00,82.64,82.66,82.35,82.66,25967.0,82.3941,82.414,82.1049,82.414,25967.0
2024-06-04 11:40:00,82.65,82.65,82.49,82.58,18116.0,82.404,82.404,82.2445,82.3342,18116.0
2024-06-04 11:50:00,82.61,82.66,82.53,82.59,23045.0,82.3641,82.414,82.2844,82.3442,23045.0
2024-06-04 12:00:00,82.59,82.64,82.47,82.5,10730.0,82.3442,82.3941,82.2246,82.2545,10730.0
2024-06-04 12:10:00,82.55,82.72,82.5,82.7,8721.0,82.3043,82.4738,82.2545,82.4539,8721.0
2024-06-04 12:20:00,82.7,82.83,82.63,82.83,14743.0,82.4539,82.5835,82.3841,82.5835,14743.0
2024-06-04 12:30:00,82.8,82.82,82.58,82.63,12937.0,82.5536,82.5735,82.3342,82.3841,12937.0
2024-06-04 12:40:00,82.6,82.84,82.6,82.7,22998.0,82.3542,82.5935,82.3542,82.4539,22998.0
2024-06-04 12:50:00,82.66,82.66,82.47,82.51,9835.0,82.414,82.414,82.2246,82.2644,9835.0
2024-06-04 13:00:00,82.49,82.49,82.28,82.34,14368.0,82.2445,82.2445,82.0351,82.0949,14368.0
2024-06-04 13:10:00,82.37,82.54,82.35,82.52,8439.0,82.1249,82.2944,82.1049,82.2744,8439.0
2024-06-04 13:20:00,82.53,82.56,82.32,82.56,16415.0,82.2844,82.3143,82.075,82.3143,16415.0
2024-06-04 13:30:00,82.57,82.57,82.37,82.48,11953.0,82.3243,82.3243,82.1249,82.2345,11953.0
2024-06-04 13:40:00,82.5,82.6,82.48,82.58,12872.0,82.2545,82.3542,82.2345,82.3342,12872.0
2024-06-04 13:50:00,82.6,82.68,82.56,82.59,9836.0,82.3542,82.4339,82.3143,82.3442,9836.0
2024-06-04 14:00:00,82.59,82.7,82.56,82.56,12577.0,82.3442,82.4539,82.3143,82.3143,12577.0
2024-06-04 14:10:00,82.57,82.7,82.52,82.53,75061.0,82.3243,82.4539,82.2744,82.2844,75061.0
2024-06-04 14:20:00,82.55,82.69,82.52,82.66,27845.0,82.3043,82.4439,82.2744,82.414,27845.0
2024-06-04 14:30:00,82.68,82.69,82.59,82.62,10368.0,82.4339,82.4439,82.3442,82.3741,10368.0
2024-06-04 14:40:00,82.64,82.77,82.62,82.62,25861.0,82.3941,82.5237,82.3741,82.3741,25861.0
2024-06-04 14:50:00,82.65,82.67,82.55,82.6,11258.0,82.404,82.424,82.3043,82.3542,11258.0
2024-06-04 15:00:00,82.6,82.6,82.37,82.49,18867.0,82.3542,82.3542,82.1249,82.2445,18867.0
2024-06-04 15:10:00,82.5,82.65,82.49,82.56,12616.0,82.2545,82.404,82.2445,82.3143,12616.0
2024-06-04 15:20:00,82.54,82.61,82.5,82.61,15279.0,82.2944,82.3641,82.2545,82.3641,15279.0
2024-06-04 15:30:00,82.6,82.62,82.41,82.45,42518.0,82.3542,82.3741,82.1647,82.2046,42518.0
2024-06-04 15:40:00,82.45,82.52,82.33,82.46,72441.0,82.2046,82.2744,82.085,82.2146,72441.0
2024-06-04 15:50:00,82.45,82.56,82.16,82.32,301305.0,82.2046,82.3143,81.9155,82.075,301305.0
2024-06-05 09:30:00,82.4,83.71,82.4,83.19,143303.0,82.1548,83.4609,82.1548,82.9424,143303.0
2024-06-05 09:40:00,83.26,83.32,82.87,82.95,38820.0,83.0122,83.072,82.6234,82.7031,38820.0
2024-06-05 09:50:00,82.88,82.94,82.81,82.9,26109.0,82.6333,82.6932,82.5635,82.6533,26109.0
2024-06-05 10:00:00,82.88,83.06,82.69,82.95,40697.0,82.6333,82.8128,82.4439,82.7031,40697.0
2024-06-05 10:10:00,82.93,83.08,82.9,83.06,32420.0,82.6832,82.8327,82.6533,82.8128,32420.0
2024-06-05 10:20:00,83.07,83.46,83.01,83.41,75042.0,82.8228,83.2116,82.763,83.1618,75042.0
2024-06-05 10:30:00,83.41,83.88,83.38,83.87,116130.0,83.1618,83.6304,83.1319,83.6204,116130.0
2024-06-05 10:40:00,83.87,83.96,83.72,83.86,25371.0,83.6204,83.7101,83.4708,83.6104,25371.0
2024-06-05 10:50:00,83.86,83.92,83.8,83.81,16109.0,83.6104,83.6702,83.5506,83.5606,16109.0
2024-06-05 11:00:00,83.87,84.06,83.85,83.94,23952.0,83.6204,83.8098,83.6005,83.6902,23952.0
2024-06-05 11:10:00,83.94,83.98,83.84,83.93,20619.0,83.6902,83.7301,83.5905,83.6802,20619.0
2024-06-05 11:20:00,83.92,83.99,83.88,83.96,15684.0,83.6702,83.74,83.6304,83.7101,15684.0
2024-06-05 11:30:00,83.99,84.0,83.94,83.96,6099.0,83.74,83.75,83.6902,83.7101,6099.0
2024-06-05 11:40:00,83.96,84.03,83.95,83.96,7293.0,83.7101,83.7799,83.7002,83.7101,7293.0
2024-06-05 11:50:00,83.93,84.05,83.88,84.03,10839.0,83.6802,83.7999,83.6304,83.7799,10839.0
2024-06-05 12:00:00,84.05,84.1,84.03,84.03,9324.0,83.7999,83.8497,83.7799,83.7799,9324.0
2024-06-05 12:10:00,84.05,84.15,84.04,84.13,16498.0,83.7999,83.8996,83.7899,83.8796,16498.0
2024-06-05 12:20:00,84.13,84.24,84.1,84.19,13032.0,83.8796,83.9893,83.8497,83.9394,13032.0
2024-06-05 12:30:00,84.2,84.29,84.19,84.27,7168.0,83.9494,84.0391,83.9394,84.0192,7168.0
2024-06-05 12:40:00,84.28,84.29,84.22,84.24,7682.0,84.0292,84.0391,83.9694,83.9893,7682.0
2024-06-05 12:50:00,84.25,84.25,84.2,84.2,4839.0,83.9993,83.9993,83.9494,83.9494,4839.0
2024-06-05 13:00:00,84.19,84.28,84.13,84.19,38632.0,83.9394,84.0292,83.8796,83.9394,38632.0
2024-06-05 13:10:00,84.2,84.23,84.13,84.16,10119.0,83.9494,83.9793,83.8796,83.9095,10119.0
2024-06-05 13:20:00,84.12,84.12,83.99,84.01,15236.0,83.8696,83.8696,83.74,83.76,15236.0
2024-06-05 13:30:00,84.03,84.18,84.02,84.12,11067.0,83.7799,83.9295,83.7699,83.8696,11067.0
2024-06-05 13:40:00,84.12,84.25,84.08,84.25,16784.0,83.8696,83.9993,83.8298,83.9993,16784.0
2024-06-05 13:50:00,84.23,84.37,84.22,84.37,18228.0,83.9793,84.1189,83.9694,84.1189,18228.0
2024-06-05 14:00:00,84.37,84.46,84.34,84.45,13255.0,84.1189,84.2086,84.089,84.1987,13255.0
2024-06-05 14:10:00,84.46,84.46,84.34,84.35,11226.0,84.2086,84.2086,84.089,84.099,11226.0
2024-06-05 14:20:00,84.35,84.42,84.31,84.35,15549.0,84.099,84.1688,84.0591,84.099,15549.0
2024-06-05 14:30:00,84.34,84.43,84.33,84.37,8512.0,84.089,84.1787,84.079,84.1189,8512.0
2024-06-05 14:40:00,84.35,84.36,84.21,84.22,8530.0,84.099,84.1089,83.9594,83.9694,8530.0
2024-06-05 14:50:00,84.22,84.33,84.17,84.3,13505.0,83.9694,84.079,83.9195,84.0491,13505.0
2024-06-05 15:00:00,84.3,84.43,84.3,84.37,11039.0,84.0491,84.1787,84.0491,84.1189,11039.0
2024-06-05 15:10:00,84.38,84.39,84.29,84.35,13705.0,84.1289,84.1388,84.0391,84.099,13705.0
2024-06-05 15:20:00,84.35,84.36,84.22,84.25,14024.0,84.099,84.1089,83.9694,83.9993,14024.0
2024-06-05 15:30:00,84.23,84.52,84.17,84.49,33517.0,83.9793,84.2685,83.9195,84.2385,33517.0
2024-06-05 15:40:00,84.49,84.49,84.36,84.47,78782.0,84.2385,84.2385,84.1089,84.2186,78782.0
2024-06-05 15:50:00,84.46,84.65,84.44,84.63,183185.0,84.2086,84.3981,84.1887,84.3781,183185.0
2024-06-06 09:30:00,84.42,85.05,84.42,84.84,26103.0,84.1688,84.7969,84.1688,84.5875,26103.0
2024-06-06 09:40:00,84.87,84.87,84.56,84.56,12259.0,84.6174,84.6174,84.3083,84.3083,12259.0
2024-06-06 09:50:00,84.52,84.53,84.04,84.05,7898.0,84.2685,84.2784,83.7899,83.7999,7898.0
2024-06-06 10:00:00,84.09,84.32,83.93,84.3,33153.0,83.8397,84.0691,83.6802,84.0491,33153.0
2024-06-06 10:10:00,84.25,84.25,83.84,83.89,7887.0,83.9993,83.9993,83.5905,83.6403,7887.0
2024-06-06 10:20:00,83.88,83.9,83.71,83.75,16017.0,83.6304,83.6503,83.4609,83.5008,16017.0
2024-06-06 10:30:00,83.75,83.95,83.74,83.74,18170.0,83.5008,83.7002,83.4908,83.4908,18170.0
2024-06-06 10:40:00,83.72,83.8,83.61,83.79,8607.0,83.4708,83.5506,83.3612,83.5406,8607.0
2024-06-06 10:50:00,83.74,83.78,83.54,83.56,15276.0,83.4908,83.5307,83.2914,83.3113,15276.0
2024-06-06 11:00:00,83.56,83.8,83.55,83.8,11699.0,83.3113,83.5506,83.3013,83.5506,11699.0
2024-06-06 11:10:00,83.77,83.85,83.74,83.79,12991.0,83.5207,83.6005,83.4908,83.5406,12991.0
2024-06-06 11:20:00,83.77,83.83,83.68,83.68,21847.0,83.5207,83.5805,83.431,83.431,21847.0
2024-06-06 11:30:00,83.7,83.74,83.61,83.67,25281.0,83.4509,83.4908,83.3612,83.421,25281.0
2024-06-06 11:40:00,83.67,83.67,83.54,83.56,9097.0,83.421,83.421,83.2914,83.3113,9097.0
2024-06-06 11:50:00,83.55,83.59,83.48,83.52,18978.0,83.3013,83.3412,83.2316,83.2714,18978.0
2024-06-06 12:00:00,83.52,83.54,83.48,83.48,13487.0,83.2714,83.2914,83.2316,83.2316,13487.0
2024-06-06 12:10:00,83.48,83.67,83.41,83.66,30461.0,83.2316,83.421,83.1618,83.411,30461.0
2024-06-06 12:20:00,83.65,83.66,83.57,83.57,11823.0,83.401,83.411,83.3213,83.3213,11823.0
2024-06-06 12:30:00,83.58,83.64,83.55,83.64,14503.0,83.3313,83.3911,83.3013,83.3911,14503.0
2024-06-06 12:40:00,83.65,83.68,83.58,83.58,13929.0,83.401,83.431,83.3313,83.3313,13929.0
2024-06-06 12:50:00,83.59,83.6,83.45,83.46,12848.0,83.3412,83.3512,83.2016,83.2116,12848.0
2024-06-06 13:00:00,83.48,83.53,83.42,83.44,20245.0,83.2316,83.2814,83.1717,83.1917,20245.0
2024-06-06 13:10:00,83.45,83.49,83.44,83.49,9541.0,83.2016,83.2415,83.1917,83.2415,9541.0
2024-06-06 13:20:00,83.5,83.54,83.48,83.48,18933.0,83.2515,83.2914,83.2316,83.2316,18933.0
2024-06-06 13:30:00,83.48,83.64,83.47,83.61,8881.0,83.2316,83.3911,83.2216,83.3612,8881.0
2024-06-06 13:40:00,83.6,83.61,83.49,83.49,15675.0,83.3512,83.3612,83.2415,83.2415,15675.0
2024-06-06 13:50:00,83.48,83.6,83.48,83.57,26787.0,83.2316,83.3512,83.2316,83.3213,26787.0
2024-06-06 14:00:00,83.57,83.61,83.32,83.32,14362.0,83.3213,83.3612,83.072,83.072,14362.0
2024-06-06 14:10:00,83.33,83.49,83.31,83.43,18021.0,83.082,83.2415,83.0621,83.1817,18021.0
2024-06-06 14:20:00,83.45,83.47,83.41,83.44,9034.0,83.2016,83.2216,83.1618,83.1917,9034.0
2024-06-06 14:30:00,83.43,83.46,83.41,83.46,11163.0,83.1817,83.2116,83.1618,83.2116,11163.0
2024-06-06 14:40:00,83.48,83.53,83.48,83.51,8699.0,83.2316,83.2814,83.2316,83.2615,8699.0
2024-06-06 14:50:00,83.52,83.53,83.45,83.5,8653.0,83.2714,83.2814,83.2016,83.2515,8653.0
2024-06-06 15:00:00,83.5,83.55,83.47,83.49,43762.0,83.2515,83.3013,83.2216,83.2415,43762.0
2024-06-06 15:10:00,83.5,83.51,83.43,83.45,20453.0,83.2515,83.2615,83.1817,83.2016,20453.0
2024-06-06 15:20:00,83.46,83.46,83.38,83.44,26007.0,83.2116,83.2116,83.1319,83.1917,26007.0
2024-06-06 15:30:00,83.44,83.45,83.34,83.36,57864.0,83.1917,83.2016,83.092,83.1119,57864.0
2024-06-06 15:40:00,83.35,83.37,83.27,83.32,49855.0,83.1019,83.1219,83.0222,83.072,49855.0
2024-06-06 15:50:00,83.31,83.33,83.16,83.26,198216.0,83.0621,83.082,82.9125,83.0122,198216.0
2024-06-07 09:30:00,83.51,83.91,83.34,83.62,51787.0,83.2615,83.6603,83.092,83.3711,51787.0
2024-06-07 09:40:00,83.63,84.15,83.63,83.98,16608.0,83.3811,83.8996,83.3811,83.7301,16608.0
2024-06-07 09:50:00,84.01,84.67,83.97,84.44,119405.0,83.76,84.418,83.7201,84.1887,119405.0
2024-06-07 10:00:00,84.45,84.52,84.14,84.14,23996.0,84.1987,84.2685,83.8896,83.8896,23996.0
2024-06-07 10:10:00,84.14,84.15,84.06,84.09,20343.0,83.8896,83.8996,83.8098,83.8397,20343.0
2024-06-07 10:20:00,84.09,84.24,84.07,84.11,19413.0,83.8397,83.9893,83.8198,83.8597,19413.0
2024-06-07 10:30:00,84.12,84.16,83.92,84.11,25554.0,83.8696,83.9095,83.6702,83.8597,25554.0
2024-06-07 10:40:00,84.12,84.34,84.11,84.26,24830.0,83.8696,84.089,83.8597,84.0092,24830.0
2024-06-07 10:50:00,84.26,84.27,83.99,83.99,29971.0,84.0092,84.0192,83.74,83.74,29971.0
2024-06-07 11:00:00,83.97,83.97,83.75,83.8,17831.0,83.7201,83.7201,83.5008,83.5506,17831.0
2024-06-07 11:10:00,83.78,83.91,83.73,83.81,58609.0,83.5307,83.6603,83.4808,83.5606,58609.0
2024-06-07 11:20:00,83.83,83.96,83.83,83.9,24855.0,83.5805,83.7101,83.5805,83.6503,24855.0
2024-06-07 11:30:00,83.89,83.96,83.71,83.77,18307.0,83.6403,83.7101,83.4609,83.5207,18307.0
2024-06-07 11:40:00,83.81,83.84,83.74,83.81,12762.0,83.5606,83.5905,83.4908,83.5606,12762.0
2024-06-07 11:50:00,83.85,83.93,83.76,83.92,29261.0,83.6005,83.6802,83.5107,83.6702,29261.0
2024-06-07 12:00:00,83.92,83.94,83.82,83.89,10247.0,83.6702,83.6902,83.5705,83.6403,10247.0
2024-06-07 12:10:00,83.92,83.99,83.87,83.99,11060.0,83.6702,83.74,83.6204,83.74,11060.0
2024-06-07 12:20:00,83.99,84.08,83.93,84.01,11350.0,83.74,83.8298,83.6802,83.76,11350.0
2024-06-07 12:30:00,84.03,84.09,83.99,84.0,14572.0,83.7799,83.8397,83.74,83.75,14572.0
2024-06-07 12:40:00,84.0,84.04,83.92,83.94,13451.0,83.75,83.7899,83.6702,83.6902,13451.0
2024-06-07 12:50:00,83.95,84.13,83.95,84.12,11180.0,83.7002,83.8796,83.7002,83.8696,11180.0
2024-06-07 13:00:00,84.12,84.12,83.97,84.03,15356.0,83.8696,83.8696,83.7201,83.7799,15356.0
2024-06-07 13:10:00,84.05,84.16,84.05,84.14,6860.0,83.7999,83.9095,83.7999,83.8896,6860.0
2024-06-07 13:20:00,84.15,84.2,84.06,84.07,9094.0,83.8996,83.9494,83.8098,83.8198,9094.0
2024-06-07 13:30:00,84.06,84.06,83.95,83.98,8185.0,83.8098,83.8098,83.7002,83.7301,8185.0
2024-06-07 13:40:00,83.95,84.05,83.93,84.05,12864.0,83.7002,83.7999,83.6802,83.7999,12864.0
2024-06-07 13:50:00,84.05,84.07,83.94,83.94,12382.0,83.7999,83.8198,83.6902,83.6902,12382.0
2024-06-07 14:00:00,83.96,83.97,83.64,83.7,16621.0,83.7101,83.7201,83.3911,83.4509,16621.0
2024-06-07 14:10:00,83.68,83.68,83.52,83.61,14346.0,83.431,83.431,83.2714,83.3612,14346.0
2024-06-07 14:20:00,83.61,83.82,83.59,83.81,31709.0,83.3612,83.5705,83.3412,83.5606,31709.0
2024-06-07 14:30:00,83.79,83.86,83.74,83.8,21955.0,83.5406,83.6104,83.4908,83.5506,21955.0
2024-06-07 14:40:00,83.81,83.91,83.79,83.91,38460.0,83.5606,83.6603,83.5406,83.6603,38460.0
2024-06-07 14:50:00,83.91,83.92,83.78,83.8,31752.0,83.6603,83.6702,83.5307,83.5506,31752.0
2024-06-07 15:00:00,83.79,83.88,83.72,83.73,22984.0,83.5406,83.6304,83.4708,83.4808,22984.0
2024-06-07 15:10:00,83.72,83.78,83.68,83.76,32952.0,83.4708,83.5307,83.431,83.5107,32952.0
2024-06-07 15:20:00,83.76,83.91,83.69,83.9,49572.0,83.5107,83.6603,83.4409,83.6503,49572.0
2024-06-07 15:30:00,83.86,83.94,83.8,83.84,37231.0,83.6104,83.6902,83.5506,83.5905,37231.0
2024-06-07 15:40:00,83.85,83.89,83.76,83.78,39771.0,83.6005,83.6403,83.5107,83.5307,39771.0
2024-06-07 15:50:00,83.77,83.89,83.7,83.81,198620.0,83.5207,83.6403,83.4509,83.5606,198620.0
2024-06-10 09:30:00,83.31,84.34,83.31,83.97,36409.0,83.0621,84.089,83.0621,83.7201,36409.0
2024-06-10 09:40:00,83.89,84.23,83.8,84.22,16049.0,83.6403,83.9793,83.5506,83.9694,16049.0
2024-06-10 09:50:00,84.22,84.27,83.81,83.85,13628.0,83.9694,84.0192,83.5606,83.6005,13628.0
2024-06-10 10:00:00,83.89,84.12,83.86,84.11,48500.0,83.6403,83.8696,83.6104,83.8597,48500.0
2024-06-10 10:10:00,84.11,84.12,83.99,84.07,9482.0,83.8597,83.8696,83.74,83.8198,9482.0
2024-06-10 10:20:00,84.07,84.33,84.0,84.26,37061.0,83.8198,84.079,83.75,84.0092,37061.0
2024-06-10 10:30:00,84.25,84.4,84.18,84.22,17133.0,83.9993,84.1488,83.9295,83.9694,17133.0
2024-06-10 10:40:00,84.23,84.39,84.18,84.35,25676.0,83.9793,84.1388,83.9295,84.099,25676.0
2024-06-10 10:50:00,84.31,84.31,83.9,83.96,11877.0,84.0591,84.0591,83.6503,83.7101,11877.0
2024-06-10 11:00:00,83.95,84.05,83.94,84.0,10815.0,83.7002,83.7999,83.6902,83.75,10815.0
2024-06-10 11:10:00,84.0,84.0,83.92,83.94,4515.0,83.75,83.75,83.6702,83.6902,4515.0
2024-06-10 11:20:00,83.94,83.96,83.9,83.95,15515.0,83.6902,83.7101,83.6503,83.7002,15515.0
2024-06-10 11:30:00,83.97,84.03,83.95,83.98,18271.0,83.7201,83.7799,83.7002,83.7301,18271.0
2024-06-10 11:40:00,83.94,83.99,83.9,83.98,16445.0,83.6902,83.74,83.6503,83.7301,16445.0
2024-06-10 11:50:00,83.98,84.01,83.85,83.85,20000.0,83.7301,83.76,83.6005,83.6005,20000.0
2024-06-10 12:00:00,83.87,83.91,83.87,83.88,6446.0,83.6204,83.6603,83.6204,83.6304,6446.0
2024-06-10 12:10:00,83.89,83.92,83.88,83.92,10299.0,83.6403,83.6702,83.6304,83.6702,10299.0
2024-06-10 12:20:00,83.92,84.08,83.89,84.06,34751.0,83.6702,83.8298,83.6403,83.8098,34751.0
2024-06-10 12:30:00,84.07,84.08,83.94,83.95,33541.0,83.8198,83.8298,83.6902,83.7002,33541.0
2024-06-10 12:40:00,83.96,84.04,83.94,83.96,8531.0,83.7101,83.7899,83.6902,83.7101,8531.0
2024-06-10 12:50:00,83.97,84.01,83.97,84.0,7467.0,83.7201,83.76,83.7201,83.75,7467.0
2024-06-10 13:00:00,84.0,84.01,83.89,83.92,15605.0,83.75,83.76,83.6403,83.6702,15605.0
2024-06-10 13:10:00,83.94,83.95,83.9,83.93,8158.0,83.6902,83.7002,83.6503,83.6802,8158.0
2024-06-10 13:20:00,83.93,83.99,83.9,83.9,13417.0,83.6802,83.74,83.6503,83.6503,13417.0
2024-06-10 13:30:00,83.91,83.97,83.86,83.97,11264.0,83.6603,83.7201,83.6104,83.7201,11264.0
2024-06-10 13:40:00,83.95,84.06,83.95,84.02,14624.0,83.7002,83.8098,83.7002,83.7699,14624.0
2024-06-10 13:50:00,84.01,84.01,83.86,83.88,10546.0,83.76,83.76,83.6104,83.6304,10546.0
2024-06-10 14:00:00,83.86,84.03,83.86,83.91,15588.0,83.6104,83.7799,83.6104,83.6603,15588.0
2024-06-10 14:10:00,83.91,84.0,83.91,83.97,13664.0,83.6603,83.75,83.6603,83.7201,13664.0
2024-06-10 14:20:00,83.98,84.01,83.82,83.85,23003.0,83.7301,83.76,83.5705,83.6005,23003.0
2024-06-10 14:30:00,83.84,83.93,83.82,83.88,10708.0,83.5905,83.6802,83.5705,83.6304,10708.0
2024-06-10 14:40:00,83.88,83.95,83.88,83.91,7704.0,83.6304,83.7002,83.6304,83.6603,7704.0
2024-06-10 14:50:00,83.91,84.0,83.91,83.93,17837.0,83.6603,83.75,83.6603,83.6802,17837.0
2024-06-10 15:00:00,83.93,84.0,83.89,83.89,18629.0,83.6802,83.75,83.6403,83.6403,18629.0
2024-06-10 15:10:00,83.88,83.94,83.85,83.94,35523.0,83.6304,83.6902,83.6005,83.6902,35523.0
2024-06-10 15:20:00,83.95,83.96,83.88,83.94,50463.0,83.7002,83.7101,83.6304,83.6902,50463.0
2024-06-10 15:30:00,83.95,84.03,83.83,83.99,35691.0,83.7002,83.7799,83.5805,83.74,35691.0
2024-06-10 15:40:00,83.98,83.99,83.73,83.8,55908.0,83.7301,83.74,83.4808,83.5506,55908.0
2024-06-10 15:50:00,83.79,83.96,83.65,83.69,345535.0,83.5406,83.7101,83.401,83.4409,345535.0
2024-06-11 09:30:00,83.38,83.66,82.8,83.23,52094.0,83.1319,83.411,82.5536,82.9823,52094.0
2024-06-11 09:40:00,83.15,83.22,82.34,82.49,31920.0,82.9025,82.9723,82.0949,82.2445,31920.0
2024-06-11 09:50:00,82.51,82.62,82.34,82.44,45327.0,82.2644,82.3741,82.0949,82.1946,45327.0
2024-06-11 10:00:00,82.43,82.83,82.33,82.79,33434.0,82.1847,82.5835,82.085,82.5436,33434.0
2024-06-11 10:10:00,82.77,82.96,82.75,82.96,9574.0,82.5237,82.7131,82.5037,82.7131,9574.0
2024-06-11 10:20:00,82.97,83.21,82.83,83.15,23137.0,82.7231,82.9624,82.5835,82.9025,23137.0
2024-06-11 10:30:00,83.1,83.13,82.94,83.06,11044.0,82.8527,82.8826,82.6932,82.8128,11044.0
2024-06-11 10:40:00,83.06,83.13,83.02,83.13,4776.0,82.8128,82.8826,82.7729,82.8826,4776.0
2024-06-11 10:50:00,83.14,83.29,83.12,83.26,6785.0,82.8926,83.0421,82.8726,83.0122,6785.0
2024-06-11 11:00:00,83.26,83.45,83.26,83.45,20918.0,83.0122,83.2016,83.0122,83.2016,20918.0
2024-06-11 11:10:00,83.49,83.49,83.21,83.25,26963.0,83.2415,83.2415,82.9624,83.0022,26963.0
2024-06-11 11:20:00,83.25,83.34,83.2,83.26,15843.0,83.0022,83.092,82.9524,83.0122,15843.0
2024-06-11 11:30:00,83.26,83.29,83.14,83.17,8814.0,83.0122,83.0421,82.8926,82.9225,8814.0
2024-06-11 11:40:00,83.17,83.23,83.04,83.18,6827.0,82.9225,82.9823,82.7929,82.9324,6827.0
2024-06-11 11:50:00,83.17,83.2,83.06,83.06,8908.0,82.9225,82.9524,82.8128,82.8128,8908.0
2024-06-11 12:00:00,83.06,83.19,83.05,83.18,5801.0,82.8128,82.9424,82.8028,82.9324,5801.0
2024-06-11 12:10:00,83.17,83.22,83.07,83.07,6724.0,82.9225,82.9723,82.8228,82.8228,6724.0
2024-06-11 12:20:00,83.09,83.12,82.93,82.98,10763.0,82.8427,82.8726,82.6832,82.733,10763.0
2024-06-11 12:30:00,82.97,83.25,82.95,83.25,7698.0,82.7231,83.0022,82.7031,83.0022,7698.0
2024-06-11 12:40:00,83.25,83.28,83.11,83.16,17885.0,83.0022,83.0321,82.8627,82.9125,17885.0
2024-06-11 12:50:00,83.17,83.17,83.01,83.08,12972.0,82.9225,82.9225,82.763,82.8327,12972.0
2024-06-11 13:00:00,83.06,83.14,82.94,83.09,7906.0,82.8128,82.8926,82.6932,82.8427,7906.0
2024-06-11 13:10:00,83.1,83.13,83.03,83.05,6883.0,82.8527,82.8826,82.7829,82.8028,6883.0
2024-06-11 13:20:00,83.03,83.05,82.93,82.97,5875.0,82.7829,82.8028,82.6832,82.7231,5875.0
2024-06-11 13:30:00,82.97,83.01,82.9,83.0,5174.0,82.7231,82.763,82.6533,82.753,5174.0
2024-06-11 13:40:00,83.01,83.13,82.99,83.11,30072.0,82.763,82.8826,82.743,82.8627,30072.0
2024-06-11 13:50:00,83.11,83.2,83.1,83.2,11537.0,82.8627,82.9524,82.8527,82.9524,11537.0
2024-06-11 14:00:00,83.19,83.24,83.07,83.08,6492.0,82.9424,82.9923,82.8228,82.8327,6492.0
2024-06-11 14:10:00,83.09,83.22,83.08,83.17,20132.0,82.8427,82.9723,82.8327,82.9225,20132.0
2024-06-11 14:20:00,83.19,83.3,83.17,83.3,37008.0,82.9424,83.0521,82.9225,83.0521,37008.0
2024-06-11 14:30:00,83.3,83.42,83.3,83.34,32928.0,83.0521,83.1717,83.0521,83.092,32928.0
2024-06-11 14:40:00,83.32,83.41,83.29,83.3,8658.0,83.072,83.1618,83.0421,83.0521,8658.0
2024-06-11 14:50:00,83.28,83.31,83.21,83.25,14706.0,83.0321,83.0621,82.9624,83.0022,14706.0
2024-06-11 15:00:00,83.26,83.37,83.23,83.35,11186.0,83.0122,83.1219,82.9823,83.1019,11186.0
2024-06-11 15:10:00,83.36,83.37,83.16,83.17,18133.0,83.1119,83.1219,82.9125,82.9225,18133.0
2024-06-11 15:20:00,83.17,83.24,83.14,83.22,10217.0,82.9225,82.9923,82.8926,82.9723,10217.0
2024-06-11 15:30:00,83.21,83.3,83.18,83.26,32190.0,82.9624,83.0521,82.9324,83.0122,32190.0
2024-06-11 15:40:00,83.26,83.32,83.14,83.16,43320.0,83.0122,83.072,82.8926,82.9125,43320.0
2024-06-11 15:50:00,83.17,83.38,83.12,83.18,122469.0,82.9225,83.1319,82.8726,82.9324,122469.0
2024-06-12 09:30:00,83.49,83.65,82.62,82.76,71252.0,83.2415,83.401,82.3741,82.5137,71252.0
2024-06-12 09:40:00,82.76,83.03,82.55,82.89,113437.0,82.5137,82.7829,82.3043,82.6433,113437.0
2024-06-12 09:50:00,82.86,83.15,82.76,83.12,73667.0,82.6134,82.9025,82.5137,82.8726,73667.0
2024-06-12 10:00:00,83.12,83.93,83.05,83.9,52058.0,82.8726,83.6802,82.8028,83.6503,52058.0
2024-06-12 10:10:00,83.85,83.94,83.74,83.91,24975.0,83.6005,83.6902,83.4908,83.6603,24975.0
2024-06-12 10:20:00,83.94,83.96,83.77,83.8,79289.0,83.6902,83.7101,83.5207,83.5506,79289.0
2024-06-12 10:30:00,83.82,83.83,83.4,83.4,102850.0,83.5705,83.5805,83.1518,83.1518,102850.0
2024-06-12 10:40:00,83.4,83.54,83.32,83.36,33568.0,83.1518,83.2914,83.072,83.1119,33568.0
2024-06-12 10:50:00,83.33,83.42,83.2,83.36,35123.0,83.082,83.1717,82.9524,83.1119,35123.0
2024-06-12 11:00:00,83.34,83.46,83.29,83.46,36580.0,83.092,83.2116,83.0421,83.2116,36580.0
2024-06-12 11:10:00,83.42,83.52,83.26,83.51,40369.0,83.1717,83.2714,83.0122,83.2615,40369.0
2024-06-12 11:20:00,83.53,83.77,83.52,83.74,52958.0,83.2814,83.5207,83.2714,83.4908,52958.0
2024-06-12 11:30:00,83.76,83.76,83.46,83.46,23252.0,83.5107,83.5107,83.2116,83.2116,23252.0
2024-06-12 11:40:00,83.46,83.5,83.29,83.29,13545.0,83.2116,83.2515,83.0421,83.0421,13545.0
2024-06-12 11:50:00,83.26,83.56,83.24,83.54,14605.0,83.0122,83.3113,82.9923,83.2914,14605.0
2024-06-12 12:00:00,83.56,83.83,83.54,83.79,9859.0,83.3113,83.5805,83.2914,83.5406,9859.0
2024-06-12 12:10:00,83.77,83.85,83.72,83.82,29351.0,83.5207,83.6005,83.4708,83.5705,29351.0
2024-06-12 12:20:00,83.81,83.99,83.77,83.9,40389.0,83.5606,83.74,83.5207,83.6503,40389.0
2024-06-12 12:30:00,83.91,84.16,83.91,84.12,10950.0,83.6603,83.9095,83.6603,83.8696,10950.0
2024-06-12 12:40:00,84.13,84.17,84.01,84.01,15241.0,83.8796,83.9195,83.76,83.76,15241.0
2024-06-12 12:50:00,84.0,84.03,83.91,83.95,9059.0,83.75,83.7799,83.6603,83.7002,9059.0
2024-06-12 13:00:00,83.97,83.99,83.93,83.94,8523.0,83.7201,83.74,83.6802,83.6902,8523.0
2024-06-12 13:10:00,83.94,84.05,83.86,84.04,12816.0,83.6902,83.7999,83.6104,83.7899,12816.0
2024-06-12 13:20:00,84.03,84.13,84.02,84.04,8922.0,83.7799,83.8796,83.7699,83.7899,8922.0
2024-06-12 13:30:00,84.02,84.13,83.92,84.04,10199.0,83.7699,83.8796,83.6702,83.7899,10199.0
2024-06-12 13:40:00,84.04,84.04,83.94,83.97,8015.0,83.7899,83.7899,83.6902,83.7201,8015.0
2024-06-12 13:50:00,83.98,84.1,83.92,83.97,9875.0,83.7301,83.8497,83.6702,83.7201,9875.0
2024-06-12 14:00:00,83.93,83.93,83.39,83.74,15768.0,83.6802,83.6802,83.1418,83.4908,15768.0
2024-06-12 14:10:00,83.78,83.86,83.64,83.82,10702.0,83.5307,83.6104,83.3911,83.5705,10702.0
2024-06-12 14:20:00,83.82,83.94,83.75,83.93,6612.0,83.5705,83.6902,83.5008,83.6802,6612.0
2024-06-12 14:30:00,83.93,84.03,83.77,83.99,31765.0,83.6802,83.7799,83.5207,83.74,31765.0
2024-06-12 14:40:00,83.99,84.01,83.65,83.65,13590.0,83.74,83.76,83.401,83.401,13590.0
2024-06-12 14:50:00,83.67,84.0,83.63,83.94,21877.0,83.421,83.75,83.3811,83.6902,21877.0
2024-06-12 15:00:00,83.94,84.1,83.89,83.97,17855.0,83.6902,83.8497,83.6403,83.7201,17855.0
2024-06-12 15:10:00,83.94,84.04,83.91,84.04,16726.0,83.6902,83.7899,83.6603,83.7899,16726.0
2024-06-12 15:20:00,84.02,84.02,83.45,83.52,23565.0,83.7699,83.7699,83.2016,83.2714,23565.0
2024-06-12 15:30:00,83.51,83.61,83.4,83.45,47420.0,83.2615,83.3612,83.1518,83.2016,47420.0
2024-06-12 15:40:00,83.43,83.75,83.37,83.68,29197.0,83.1817,83.5008,83.1219,83.431,29197.0
2024-06-12 15:50:00,83.67,83.67,83.38,83.38,296215.0,83.421,83.421,83.1319,83.1319,296215.0
2024-06-13 09:30:00,83.36,83.53,82.94,83.0,34405.0,83.1119,83.2814,82.6932,82.753,34405.0
2024-06-13 09:40:00,82.93,83.04,82.43,82.59,16689.0,82.6832,82.7929,82.1847,82.3442,16689.0
2024-06-13 09:50:00,82.62,82.62,82.1,82.1,22599.0,82.3741,82.3741,81.8557,81.8557,22599.0
2024-06-13 10:00:00,82.11,82.68,82.08,82.67,37973.0,81.8656,82.4339,81.8357,82.424,37973.0
2024-06-13 10:10:00,82.66,82.93,82.63,82.73,124260.0,82.414,82.6832,82.3841,82.4838,124260.0
2024-06-13 10:20:00,82.74,82.79,82.2,82.29,32797.0,82.4938,82.5436,81.9554,82.0451,32797.0
2024-06-13 10:30:00,82.3,82.63,82.23,82.59,67075.0,82.0551,82.3841,81.9853,82.3442,67075.0
2024-06-13 10:40:00,82.59,82.6,82.1,82.14,24961.0,82.3442,82.3542,81.8557,81.8955,24961.0
2024-06-13 10:50:00,82.18,82.29,82.11,82.27,8928.0,81.9354,82.0451,81.8656,82.0252,8928.0
2024-06-13 11:00:00,82.24,82.24,82.03,82.09,20984.0,81.9952,81.9952,81.7859,81.8457,20984.0
2024-06-13 11:10:00,82.13,82.13,81.93,82.02,19053.0,81.8856,81.8856,81.6862,81.7759,19053.0
2024-06-13 11:20:00,82.02,82.16,82.01,82.11,24113.0,81.7759,81.9155,81.7659,81.8656,24113.0
2024-06-13 11:30:00,82.11,82.24,82.09,82.23,40768.0,81.8656,81.9952,81.8457,81.9853,40768.0
2024-06-13 11:40:00,82.23,82.27,82.17,82.23,18836.0,81.9853,82.0252,81.9255,81.9853,18836.0
2024-06-13 11:50:00,82.23,82.23,82.13,82.13,18521.0,81.9853,81.9853,81.8856,81.8856,18521.0
2024-06-13 12:00:00,82.11,82.11,81.94,81.94,10580.0,81.8656,81.8656,81.6961,81.6961,10580.0
2024-06-13 12:10:00,81.97,82.02,81.81,81.95,31958.0,81.726,81.7759,81.5665,81.7061,31958.0
2024-06-13 12:20:00,81.92,81.93,81.79,81.82,25620.0,81.6762,81.6862,81.5466,81.5765,25620.0
2024-06-13 12:30:00,81.81,81.99,81.81,81.95,12810.0,81.5665,81.746,81.5665,81.7061,12810.0
2024-06-13 12:40:00,81.97,82.07,81.93,81.97,28331.0,81.726,81.8258,81.6862,81.726,28331.0
2024-06-13 12:50:00,81.97,82.18,81.93,82.11,29824.0,81.726,81.9354,81.6862,81.8656,29824.0
2024-06-13 13:00:00,82.11,82.22,82.11,82.17,13038.0,81.8656,81.9753,81.8656,81.9255,13038.0
2024-06-13 13:10:00,82.18,82.26,82.15,82.2,10157.0,81.9354,82.0152,81.9055,81.9554,10157.0
2024-06-13 13:20:00,82.2,82.22,82.13,82.14,14132.0,81.9554,81.9753,81.8856,81.8955,14132.0
2024-06-13 13:30:00,82.13,82.16,82.05,82.11,14934.0,81.8856,81.9155,81.8058,81.8656,14934.0
2024-06-13 13:40:00,82.13,82.18,82.09,82.12,9825.0,81.8856,81.9354,81.8457,81.8756,9825.0
2024-06-13 13:50:00,82.12,82.22,82.11,82.14,14193.0,81.8756,81.9753,81.8656,81.8955,14193.0
2024-06-13 14:00:00,82.14,82.35,82.05,82.34,18789.0,81.8955,82.1049,81.8058,82.0949,18789.0
2024-06-13 14:10:00,82.34,82.35,82.22,82.23,19244.0,82.0949,82.1049,81.9753,81.9853,19244.0
2024-06-13 14:20:00,82.24,82.28,82.17,82.28,21580.0,81.9952,82.0351,81.9255,82.0351,21580.0
2024-06-13 14:30:00,82.27,82.36,82.26,82.34,11713.0,82.0252,82.1149,82.0152,82.0949,11713.0
2024-06-13 14:40:00,82.34,82.51,82.31,82.49,35044.0,82.0949,82.2644,82.065,82.2445,35044.0
2024-06-13 14:50:00,82.52,82.52,82.42,82.45,21848.0,82.2744,82.2744,82.1747,82.2046,21848.0
2024-06-13 15:00:00,82.43,82.53,82.38,82.5,14988.0,82.1847,82.2844,82.1348,82.2545,14988.0
2024-06-13 15:10:00,82.49,82.49,82.35,82.37,26560.0,82.2445,82.2445,82.1049,82.1249,26560.0
2024-06-13 15:20:00,82.38,82.46,82.34,82.38,26305.0,82.1348,82.2146,82.0949,82.1348,26305.0
2024-06-13 15:30:00,82.36,82.66,82.35,82.63,38584.0,82.1149,82.414,82.1049,82.3841,38584.0
2024-06-13 15:40:00,82.64,82.72,82.62,82.72,54709.0,82.3941,82.4738,82.3741,82.4738,54709.0
2024-06-13 15:50:00,82.73,82.87,82.67,82.79,193453.0,82.4838,82.6234,82.424,82.5436,193453.0
2024-06-14 09:30:00,81.69,81.74,80.5,80.8,108534.0,81.4469,81.4967,80.2604,80.5595,108534.0
2024-06-14 09:40:00,80.8,81.29,80.79,81.02,29769.0,80.5595,81.0481,80.5496,80.7789,29769.0
2024-06-14 09:50:00,81.03,81.23,80.88,80.99,89303.0,80.7888,80.9883,80.6393,80.749,89303.0
2024-06-14 10:00:00,80.97,80.97,79.95,80.09,81887.0,80.729,80.729,79.7121,79.8516,81887.0
2024-06-14 10:10:00,80.08,80.22,79.82,79.92,56656.0,79.8417,79.9813,79.5824,79.6821,56656.0
2024-06-14 10:20:00,79.92,80.23,79.61,79.61,40960.0,79.6821,79.9912,79.3731,79.3731,40960.0
2024-06-14 10:30:00,79.69,79.69,79.2,79.24,56376.0,79.4528,79.4528,78.9643,79.0042,56376.0
2024-06-14 10:40:00,79.22,79.23,78.64,78.84,119047.0,78.9842,78.9942,78.406,78.6054,119047.0
2024-06-14 10:50:00,78.86,78.96,78.61,78.73,73796.0,78.6253,78.725,78.376,78.4957,73796.0
2024-06-14 11:00:00,78.72,78.78,78.16,78.16,100473.0,78.4857,78.5455,77.9274,77.9274,100473.0
2024-06-14 11:10:00,78.19,78.36,78.16,78.3,72701.0,77.9573,78.1268,77.9274,78.067,72701.0
2024-06-14 11:20:00,78.3,78.65,78.29,78.44,106397.0,78.067,78.4159,78.057,78.2066,106397.0
2024-06-14 11:30:00,78.44,78.45,78.26,78.29,60947.0,78.2066,78.2165,78.0271,78.057,60947.0
2024-06-14 11:40:00,78.33,78.35,77.96,78.08,118613.0,78.0969,78.1168,77.728,77.8476,118613.0
2024-06-14 11:50:00,78.1,78.31,77.97,78.27,68667.0,77.8676,78.0769,77.738,78.0371,68667.0
2024-06-14 12:00:00,78.29,78.32,77.95,78.0,84234.0,78.057,78.0869,77.718,77.7679,84234.0
2024-06-14 12:10:00,78.02,78.25,77.82,77.86,49699.0,77.7878,78.0171,77.5884,77.6283,49699.0
2024-06-14 12:20:00,77.86,78.05,77.82,78.05,100183.0,77.6283,77.8177,77.5884,77.8177,100183.0
2024-06-14 12:30:00,78.06,78.26,77.99,78.2,91337.0,77.8277,78.0271,77.7579,77.9673,91337.0
2024-06-14 12:40:00,78.2,78.31,78.18,78.3,56298.0,77.9673,78.0769,77.9473,78.067,56298.0
2024-06-14 12:50:00,78.31,78.7,78.23,78.64,65885.0,78.0769,78.4658,77.9972,78.406,65885.0
2024-06-14 13:00:00,78.65,78.9,78.65,78.8,40959.0,78.4159,78.6652,78.4159,78.5655,40959.0
2024-06-14 13:10:00,78.78,78.79,78.62,78.67,105523.0,78.5455,78.5555,78.386,78.4359,105523.0
2024-06-14 13:20:00,78.67,78.75,78.62,78.68,54648.0,78.4359,78.5156,78.386,78.4458,54648.0
2024-06-14 13:30:00,78.69,78.7,78.28,78.35,87293.0,78.4558,78.4658,78.047,78.1168,87293.0
2024-06-14 13:40:00,78.36,78.36,78.07,78.19,94730.0,78.1268,78.1268,77.8377,77.9573,94730.0
2024-06-14 13:50:00,78.18,78.18,77.97,78.0,30083.0,77.9473,77.9473,77.738,77.7679,30083.0
2024-06-14 14:00:00,78.0,78.23,77.83,77.85,131760.0,77.7679,77.9972,77.5984,77.6183,131760.0
2024-06-14 14:10:00,77.86,78.05,77.73,78.04,50598.0,77.6283,77.8177,77.4987,77.8077,50598.0
2024-06-14 14:20:00,78.04,78.08,77.78,77.83,37393.0,77.8077,77.8476,77.5485,77.5984,37393.0
2024-06-14 14:30:00,77.82,78.12,77.79,78.11,36766.0,77.5884,77.8875,77.5585,77.8775,36766.0
2024-06-14 14:40:00,78.1,78.1,77.99,78.08,43143.0,77.8676,77.8676,77.7579,77.8476,43143.0
2024-06-14 14:50:00,78.09,78.36,78.08,78.35,46737.0,77.8576,78.1268,77.8476,78.1168,46737.0
2024-06-14 15:00:00,78.35,78.38,78.01,78.11,72629.0,78.1168,78.1467,77.7778,77.8775,72629.0
2024-06-14 15:10:00,78.12,78.29,77.99,78.22,60468.0,77.8875,78.057,77.7579,77.9872,60468.0
2024-06-14 15:20:00,78.21,78.51,78.2,78.5,76791.0,77.9772,78.2763,77.9673,78.2664,76791.0
2024-06-14 15:30:00,78.51,78.95,78.51,78.94,97418.0,78.2763,78.715,78.2763,78.7051,97418.0
2024-06-14 15:40:00,78.92,78.96,78.8,78.93,107212.0,78.6851,78.725,78.5655,78.6951,107212.0
2024-06-14 15:50:00,78.94,79.06,78.87,78.95,365756.0,78.7051,78.8247,78.6353,78.715,365756.0
2024-06-17 09:30:00,78.88,79.41,78.53,79.0,107977.0,78.6452,79.1737,78.2963,78.7649,107977.0
2024-06-17 09:40:00,79.04,79.27,78.96,79.09,45857.0,78.8048,79.0341,78.725,78.8546,45857.0
2024-06-17 09:50:00,79.15,79.67,79.09,79.19,60860.0,78.9144,79.4329,78.8546,78.9543,60860.0
2024-06-17 10:00:00,79.17,79.22,78.84,78.91,37001.0,78.9344,78.9842,78.6054,78.6752,37001.0
2024-06-17 10:10:00,78.91,78.97,78.75,78.84,52160.0,78.6752,78.735,78.5156,78.6054,52160.0
2024-06-17 10:20:00,78.86,78.87,78.62,78.71,26763.0,78.6253,78.6353,78.386,78.4758,26763.0
2024-06-17 10:30:00,78.73,78.91,78.68,78.71,25050.0,78.4957,78.6752,78.4458,78.4758,25050.0
2024-06-17 10:40:00,78.69,78.92,78.67,78.85,31407.0,78.4558,78.6851,78.4359,78.6153,31407.0
2024-06-17 10:50:00,78.84,78.88,78.72,78.77,23329.0,78.6054,78.6452,78.4857,78.5356,23329.0
2024-06-17 11:00:00,78.78,78.9,78.77,78.87,18156.0,78.5455,78.6652,78.5356,78.6353,18156.0
2024-06-17 11:10:00,78.87,79.03,78.86,79.0,28794.0,78.6353,78.7948,78.6253,78.7649,28794.0
2024-06-17 11:20:00,79.0,79.19,78.99,79.09,30705.0,78.7649,78.9543,78.7549,78.8546,30705.0
2024-06-17 11:30:00,79.09,79.12,79.04,79.09,33554.0,78.8546,78.8845,78.8048,78.8546,33554.0
2024-06-17 11:40:00,79.07,79.1,78.98,79.0,34574.0,78.8347,78.8646,78.7449,78.7649,34574.0
2024-06-17 11:50:00,79.0,79.26,79.0,79.16,47733.0,78.7649,79.0241,78.7649,78.9244,47733.0
2024-06-17 12:00:00,79.16,79.48,79.16,79.46,31015.0,78.9244,79.2435,78.9244,79.2235,31015.0
2024-06-17 12:10:00,79.46,79.61,79.44,79.61,36043.0,79.2235,79.3731,79.2036,79.3731,36043.0
2024-06-17 12:20:00,79.61,79.8,79.6,79.78,70979.0,79.3731,79.5625,79.3631,79.5426,70979.0
2024-06-17 12:30:00,79.79,79.82,79.53,79.64,56005.0,79.5525,79.5824,79.2933,79.403,56005.0
2024-06-17 12:40:00,79.62,79.64,79.49,79.5,20962.0,79.383,79.403,79.2534,79.2634,20962.0
2024-06-17 12:50:00,79.51,79.59,79.49,79.5,28059.0,79.2734,79.3531,79.2534,79.2634,28059.0
2024-06-17 13:00:00,79.5,79.62,79.48,79.51,21227.0,79.2634,79.383,79.2435,79.2734,21227.0
2024-06-17 13:10:00,79.5,79.59,79.47,79.47,28893.0,79.2634,79.3531,79.2335,79.2335,28893.0
2024-06-17 13:20:00,79.5,79.52,79.41,79.52,26388.0,79.2634,79.2833,79.1737,79.2833,26388.0
2024-06-17 13:30:00,79.51,79.71,79.51,79.69,17767.0,79.2734,79.4728,79.2734,79.4528,17767.0
2024-06-17 13:40:00,79.7,79.7,79.57,79.57,16918.0,79.4628,79.4628,79.3332,79.3332,16918.0
2024-06-17 13:50:00,79.58,79.65,79.53,79.54,26825.0,79.3432,79.413,79.2933,79.3033,26825.0
2024-06-17 14:00:00,79.54,79.77,79.54,79.72,25478.0,79.3033,79.5326,79.3033,79.4827,25478.0
2024-06-17 14:10:00,79.72,79.77,79.56,79.56,23809.0,79.4827,79.5326,79.3232,79.3232,23809.0
2024-06-17 14:20:00,79.55,79.72,79.54,79.66,27610.0,79.3133,79.4827,79.3033,79.4229,27610.0
2024-06-17 14:30:00,79.68,79.81,79.61,79.78,35982.0,79.4429,79.5725,79.3731,79.5426,35982.0
2024-06-17 14:40:00,79.79,79.81,79.72,79.73,24491.0,79.5525,79.5725,79.4827,79.4927,24491.0
2024-06-17 14:50:00,79.73,79.82,79.69,79.71,38310.0,79.4927,79.5824,79.4528,79.4728,38310.0
2024-06-17 15:00:00,79.69,79.83,79.65,79.82,47849.0,79.4528,79.5924,79.413,79.5824,47849.0
2024-06-17 15:10:00,79.82,80.0,79.82,79.99,40417.0,79.5824,79.7619,79.5824,79.7519,40417.0
2024-06-17 15:20:00,79.98,80.16,79.97,80.11,37980.0,79.742,79.9214,79.732,79.8716,37980.0
2024-06-17 15:30:00,80.12,80.16,80.08,80.14,47882.0,79.8816,79.9214,79.8417,79.9015,47882.0
2024-06-17 15:40:00,80.14,80.2,79.98,80.0,69028.0,79.9015,79.9613,79.742,79.7619,69028.0
2024-06-17 15:50:00,80.0,80.18,79.86,80.01,245205.0,79.7619,79.9414,79.6223,79.7719,245205.0
2024-06-18 09:30:00,80.02,80.37,79.62,79.92,34095.0,79.7819,80.1308,79.383,79.6821,34095.0
2024-06-18 09:40:00,79.98,79.98,79.29,79.34,19628.0,79.742,79.742,79.054,79.1039,19628.0
2024-06-18 09:50:00,79.29,79.62,79.27,79.59,19908.0,79.054,79.383,79.0341,79.3531,19908.0
2024-06-18 10:00:00,79.59,79.95,79.52,79.95,14430.0,79.3531,79.7121,79.2833,79.7121,14430.0
2024-06-18 10:10:00,79.99,79.99,79.84,79.89,15674.0,79.7519,79.7519,79.6024,79.6522,15674.0
2024-06-18 10:20:00,79.88,80.02,79.79,79.79,17909.0,79.6423,79.7819,79.5525,79.5525,17909.0
2024-06-18 10:30:00,79.81,79.97,79.8,79.95,11157.0,79.5725,79.732,79.5625,79.7121,11157.0
2024-06-18 10:40:00,79.94,79.94,79.71,79.74,11155.0,79.7021,79.7021,79.4728,79.5027,11155.0
2024-06-18 10:50:00,79.72,79.79,79.61,79.75,16806.0,79.4827,79.5525,79.3731,79.5127,16806.0
2024-06-18 11:00:00,79.73,79.79,79.68,79.7,11721.0,79.4927,79.5525,79.4429,79.4628,11721.0
2024-06-18 11:10:00,79.69,79.8,79.64,79.79,14717.0,79.4528,79.5625,79.403,79.5525,14717.0
2024-06-18 11:20:00,79.83,79.9,79.77,79.82,15939.0,79.5924,79.6622,79.5326,79.5824,15939.0
2024-06-18 11:30:00,79.8,79.97,79.78,79.84,23279.0,79.5625,79.732,79.5426,79.6024,23279.0
2024-06-18 11:40:00,79.84,79.9,79.8,79.89,18449.0,79.6024,79.6622,79.5625,79.6522,18449.0
2024-06-18 11:50:00,79.92,80.03,79.91,79.97,6930.0,79.6821,79.7918,79.6722,79.732,6930.0
2024-06-18 12:00:00,79.97,80.08,79.96,80.05,9976.0,79.732,79.8417,79.722,79.8118,9976.0
2024-06-18 12:10:00,80.05,80.07,80.0,80.02,6022.0,79.8118,79.8317,79.7619,79.7819,6022.0
2024-06-18 12:20:00,80.01,80.13,80.01,80.04,12069.0,79.7719,79.8915,79.7719,79.8018,12069.0
2024-06-18 12:30:00,80.03,80.06,80.01,80.05,7497.0,79.7918,79.8217,79.7719,79.8118,7497.0
2024-06-18 12:40:00,80.06,80.1,80.02,80.04,12928.0,79.8217,79.8616,79.7819,79.8018,12928.0
2024-06-18 12:50:00,80.04,80.14,80.04,80.13,9509.0,79.8018,79.9015,79.8018,79.8915,9509.0
2024-06-18 13:00:00,80.13,80.13,79.98,80.04,17002.0,79.8915,79.8915,79.742,79.8018,17002.0
2024-06-18 13:10:00,80.03,80.13,80.03,80.07,6716.0,79.7918,79.8915,79.7918,79.8317,6716.0
2024-06-18 13:20:00,80.1,80.12,79.93,79.98,20920.0,79.8616,79.8816,79.6921,79.742,20920.0
2024-06-18 13:30:00,79.98,79.98,79.93,79.94,29058.0,79.742,79.742,79.6921,79.7021,29058.0
2024-06-18 13:40:00,79.94,80.02,79.93,80.02,37031.0,79.7021,79.7819,79.6921,79.7819,37031.0
2024-06-18 13:50:00,80.04,80.18,79.97,80.13,18096.0,79.8018,79.9414,79.732,79.8915,18096.0
2024-06-18 14:00:00,80.13,80.35,80.04,80.33,15533.0,79.8915,80.1109,79.8018,80.0909,15533.0
2024-06-18 14:10:00,80.31,80.32,80.26,80.29,13186.0,80.071,80.081,80.0211,80.051,13186.0
2024-06-18 14:20:00,80.28,80.34,80.26,80.31,16554.0,80.0411,80.1009,80.0211,80.071,16554.0
2024-06-18 14:30:00,80.33,80.33,80.26,80.27,11769.0,80.0909,80.0909,80.0211,80.0311,11769.0
2024-06-18 14:40:00,80.28,80.38,80.28,80.33,14285.0,80.0411,80.1408,80.0411,80.0909,14285.0
2024-06-18 14:50:00,80.33,80.33,80.28,80.3,8942.0,80.0909,80.0909,80.0411,80.061,8942.0
2024-06-18 15:00:00,80.29,80.29,80.23,80.27,15084.0,80.051,80.051,79.9912,80.0311,15084.0
2024-06-18 15:10:00,80.27,80.35,80.27,80.28,13369.0,80.0311,80.1109,80.0311,80.0411,13369.0
2024-06-18 15:20:00,80.28,80.33,80.2,80.31,16594.0,80.0411,80.0909,79.9613,80.071,16594.0
2024-06-18 15:30:00,80.3,80.35,80.28,80.31,19245.0,80.061,80.1109,80.0411,80.071,19245.0
2024-06-18 15:40:00,80.32,80.32,80.26,80.26,32177.0,80.081,80.081,80.0211,80.0211,32177.0
2024-06-18 15:50:00,80.24,80.39,80.04,80.2,159023.0,80.0012,80.1508,79.8018,79.9613,159023.0
2024-06-20 09:30:00,80.35,80.79,80.24,80.38,64433.0,80.1109,80.5496,80.0012,80.1408,64433.0
2024-06-20 09:40:00,80.36,80.79,80.35,80.61,35379.0,80.1208,80.5496,80.1109,80.3701,35379.0
2024-06-20 09:50:00,80.62,80.62,80.14,80.23,75440.0,80.3801,80.3801,79.9015,79.9912,75440.0
2024-06-20 10:00:00,80.23,80.66,80.23,80.48,26163.0,79.9912,80.4199,79.9912,80.2405,26163.0
2024-06-20 10:10:00,80.45,80.48,80.09,80.11,25711.0,80.2106,80.2405,79.8516,79.8716,25711.0
2024-06-20 10:20:00,80.12,80.43,80.11,80.28,18108.0,79.8816,80.1906,79.8716,80.0411,18108.0
2024-06-20 10:30:00,80.25,80.34,80.08,80.13,24563.0,80.0112,80.1009,79.8417,79.8915,24563.0
2024-06-20 10:40:00,80.14,80.14,79.89,79.92,40171.0,79.9015,79.9015,79.6522,79.6821,40171.0
2024-06-20 10:50:00,79.92,79.93,79.82,79.89,16734.0,79.6821,79.6921,79.5824,79.6522,16734.0
2024-06-20 11:00:00,79.9,79.91,79.73,79.9,18308.0,79.6622,79.6722,79.4927,79.6622,18308.0
2024-06-20 11:10:00,79.89,79.98,79.86,79.86,26777.0,79.6522,79.742,79.6223,79.6223,26777.0
2024-06-20 11:20:00,79.86,79.86,79.62,79.73,22828.0,79.6223,79.6223,79.383,79.4927,22828.0
2024-06-20 11:30:00,79.73,79.79,79.68,79.72,25756.0,79.4927,79.5525,79.4429,79.4827,25756.0
2024-06-20 11:40:00,79.72,79.83,79.66,79.72,45237.0,79.4827,79.5924,79.4229,79.4827,45237.0
2024-06-20 11:50:00,79.73,79.84,79.72,79.74,16451.0,79.4927,79.6024,79.4827,79.5027,16451.0
2024-06-20 12:00:00,79.76,79.85,79.74,79.81,10864.0,79.5226,79.6124,79.5027,79.5725,10864.0
2024-06-20 12:10:00,79.82,79.87,79.75,79.87,16862.0,79.5824,79.6323,79.5127,79.6323,16862.0
2024-06-20 12:20:00,79.88,79.92,79.71,79.71,26459.0,79.6423,79.6821,79.4728,79.4728,26459.0
2024-06-20 12:30:00,79.7,79.7,79.4,79.59,20921.0,79.4628,79.4628,79.1637,79.3531,20921.0
2024-06-20 12:40:00,79.59,79.71,79.59,79.62,12444.0,79.3531,79.4728,79.3531,79.383,12444.0
2024-06-20 12:50:00,79.64,79.66,79.48,79.52,8769.0,79.403,79.4229,79.2435,79.2833,8769.0
2024-06-20 13:00:00,79.5,79.52,79.36,79.39,16488.0,79.2634,79.2833,79.1238,79.1537,16488.0
2024-06-20 13:10:00,79.41,79.57,79.41,79.54,9606.0,79.1737,79.3332,79.1737,79.3033,9606.0
2024-06-20 13:20:00,79.53,79.53,79.41,79.45,12174.0,79.2933,79.2933,79.1737,79.2135,12174.0
2024-06-20 13:30:00,79.45,79.5,79.23,79.35,33781.0,79.2135,79.2634,78.9942,79.1138,33781.0
2024-06-20 13:40:00,79.36,79.43,79.34,79.41,16353.0,79.1238,79.1936,79.1039,79.1737,16353.0
2024-06-20 13:50:00,79.42,79.56,79.4,79.53,19615.0,79.1836,79.3232,79.1637,79.2933,19615.0
2024-06-20 14:00:00,79.53,79.71,79.53,79.69,23455.0,79.2933,79.4728,79.2933,79.4528,23455.0
2024-06-20 14:10:00,79.69,79.84,79.64,79.82,31169.0,79.4528,79.6024,79.403,79.5824,31169.0
2024-06-20 14:20:00,79.81,79.91,79.75,79.9,35192.0,79.5725,79.6722,79.5127,79.6622,35192.0
2024-06-20 14:30:00,79.92,79.95,79.74,79.75,19406.0,79.6821,79.7121,79.5027,79.5127,19406.0
2024-06-20 14:40:00,79.75,79.91,79.69,79.91,22560.0,79.5127,79.6722,79.4528,79.6722,22560.0
2024-06-20 14:50:00,79.91,79.91,79.77,79.79,30048.0,79.6722,79.6722,79.5326,79.5525,30048.0
2024-06-20 15:00:00,79.8,79.81,79.55,79.57,64636.0,79.5625,79.5725,79.3133,79.3332,64636.0
2024-06-20 15:10:00,79.55,79.58,79.48,79.52,36077.0,79.3133,79.3432,79.2435,79.2833,36077.0
2024-06-20 15:20:00,79.52,79.6,79.39,79.59,80868.0,79.2833,79.3631,79.1537,79.3531,80868.0
2024-06-20 15:30:00,79.57,79.57,79.43,79.5,47540.0,79.3332,79.3332,79.1936,79.2634,47540.0
2024-06-20 15:40:00,79.52,79.54,79.37,79.39,54727.0,79.2833,79.3033,79.1338,79.1537,54727.0
2024-06-20 15:50:00,79.39,79.75,79.37,79.56,222130.0,79.1537,79.5127,79.1338,79.3232,222130.0
2024-06-21 09:30:00,79.45,79.8,79.23,79.24,271747.0,79.2135,79.5625,78.9942,79.0042,271747.0
2024-06-21 09:40:00,79.19,79.37,78.89,79.37,18879.0,78.9543,79.1338,78.6552,79.1338,18879.0
2024-06-21 09:50:00,79.4,79.44,79.13,79.21,14607.0,79.1637,79.2036,78.8945,78.9743,14607.0
2024-06-21 10:00:00,79.19,79.36,79.05,79.33,50133.0,78.9543,79.1238,78.8147,79.0939,50133.0
2024-06-21 10:10:00,79.3,79.48,79.23,79.44,24161.0,79.064,79.2435,78.9942,79.2036,24161.0
2024-06-21 10:20:00,79.45,79.59,79.31,79.39,25563.0,79.2135,79.3531,79.074,79.1537,25563.0
2024-06-21 10:30:00,79.36,79.36,79.02,79.02,15567.0,79.1238,79.1238,78.7848,78.7848,15567.0
2024-06-21 10:40:00,79.08,79.44,79.06,79.44,118281.0,78.8446,79.2036,78.8247,79.2036,118281.0
2024-06-21 10:50:00,79.43,79.43,79.32,79.37,30073.0,79.1936,79.1936,79.0839,79.1338,30073.0
2024-06-21 11:00:00,79.37,79.64,79.27,79.62,26824.0,79.1338,79.403,79.0341,79.383,26824.0
2024-06-21 11:10:00,79.64,79.87,79.64,79.85,17804.0,79.403,79.6323,79.403,79.6124,17804.0
2024-06-21 11:20:00,79.84,79.9,79.7,79.76,12075.0,79.6024,79.6622,79.4628,79.5226,12075.0
2024-06-21 11:30:00,79.74,79.76,79.69,79.69,7893.0,79.5027,79.5226,79.4528,79.4528,7893.0
2024-06-21 11:40:00,79.69,79.8,79.65,79.8,6029.0,79.4528,79.5625,79.413,79.5625,6029.0
2024-06-21 11:50:00,79.81,80.09,79.81,80.09,8759.0,79.5725,79.8516,79.5725,79.8516,8759.0
2024-06-21 12:00:00,80.09,80.11,79.86,79.86,19313.0,79.8516,79.8716,79.6223,79.6223,19313.0
2024-06-21 12:10:00,79.88,79.97,79.86,79.94,7293.0,79.6423,79.732,79.6223,79.7021,7293.0
2024-06-21 12:20:00,79.95,79.96,79.87,79.95,5925.0,79.7121,79.722,79.6323,79.7121,5925.0
2024-06-21 12:30:00,79.95,80.12,79.94,80.02,11946.0,79.7121,79.8816,79.7021,79.7819,11946.0
2024-06-21 12:40:00,80.01,80.02,79.73,79.74,15741.0,79.7719,79.7819,79.4927,79.5027,15741.0
2024-06-21 12:50:00,79.74,79.83,79.7,79.7,12620.0,79.5027,79.5924,79.4628,79.4628,12620.0
2024-06-21 13:00:00,79.68,79.69,79.59,79.59,10908.0,79.4429,79.4528,79.3531,79.3531,10908.0
2024-06-21 13:10:00,79.59,79.62,79.44,79.44,95042.0,79.3531,79.383,79.2036,79.2036,95042.0
2024-06-21 13:20:00,79.44,79.5,79.34,79.34,25430.0,79.2036,79.2634,79.1039,79.1039,25430.0
2024-06-21 13:30:00,79.33,79.34,79.26,79.32,24891.0,79.0939,79.1039,79.0241,79.0839,24891.0
2024-06-21 13:40:00,79.3,79.39,79.05,79.08,36868.0,79.064,79.1537,78.8147,78.8446,36868.0
2024-06-21 13:50:00,79.08,79.3,79.05,79.05,31286.0,78.8446,79.064,78.8147,78.8147,31286.0
2024-06-21 14:00:00,79.04,79.23,79.02,79.21,35892.0,78.8048,78.9942,78.7848,78.9743,35892.0
2024-06-21 14:10:00,79.23,79.47,79.13,79.33,74343.0,78.9942,79.2335,78.8945,79.0939,74343.0
2024-06-21 14:20:00,79.31,79.83,79.31,79.81,91463.0,79.074,79.5924,79.074,79.5725,91463.0
2024-06-21 14:30:00,79.83,79.83,79.48,79.5,23239.0,79.5924,79.5924,79.2435,79.2634,23239.0
2024-06-21 14:40:00,79.48,79.53,79.38,79.44,15410.0,79.2435,79.2933,79.1438,79.2036,15410.0
2024-06-21 14:50:00,79.43,79.52,79.38,79.41,95105.0,79.1936,79.2833,79.1438,79.1737,95105.0
2024-06-21 15:00:00,79.41,79.54,79.38,79.39,28443.0,79.1737,79.3033,79.1438,79.1537,28443.0
2024-06-21 15:10:00,79.37,79.49,79.37,79.45,30585.0,79.1338,79.2534,79.1338,79.2135,30585.0
2024-06-21 15:20:00,79.46,79.53,79.39,79.5,33097.0,79.2235,79.2933,79.1537,79.2634,33097.0
2024-06-21 15:30:00,79.51,79.77,79.5,79.71,34575.0,79.2734,79.5326,79.2634,79.4728,34575.0
2024-06-21 15:40:00,79.68,79.89,79.64,79.86,27903.0,79.4429,79.6522,79.403,79.6223,27903.0
2024-06-21 15:50:00,79.88,80.16,79.85,80.13,253677.0,79.6423,79.9214,79.6124,79.8915,253677.0
2024-06-24 09:30:00,79.93,80.34,79.64,80.34,43688.0,79.6921,80.1009,79.403,80.1009,43688.0
2024-06-24 09:40:00,80.27,80.65,80.14,80.53,13705.0,80.0311,80.41,79.9015,80.2903,13705.0
2024-06-24 09:50:00,80.59,81.24,80.45,81.13,26233.0,80.3502,80.9982,80.2106,80.8885,26233.0
2024-06-24 10:00:00,81.21,81.35,80.82,80.93,21450.0,80.9683,81.1079,80.5795,80.6891,21450.0
2024-06-24 10:10:00,81.04,81.04,80.56,80.7,6460.0,80.7988,80.7988,80.3202,80.4598,6460.0
2024-06-24 10:20:00,80.7,80.87,80.49,80.5,11139.0,80.4598,80.6293,80.2505,80.2604,11139.0
2024-06-24 10:30:00,80.52,80.76,80.52,80.71,13437.0,80.2804,80.5196,80.2804,80.4698,13437.0
2024-06-24 10:40:00,80.68,80.72,80.52,80.52,19928.0,80.4399,80.4798,80.2804,80.2804,19928.0
2024-06-24 10:50:00,80.52,80.83,80.46,80.83,11337.0,80.2804,80.5894,80.2205,80.5894,11337.0
2024-06-24 11:00:00,80.86,80.86,80.6,80.61,12184.0,80.6194,80.6194,80.3601,80.3701,12184.0
2024-06-24 11:10:00,80.62,80.79,80.62,80.69,7045.0,80.3801,80.5496,80.3801,80.4499,7045.0
2024-06-24 11:20:00,80.68,80.69,80.51,80.63,24703.0,80.4399,80.4499,80.2704,80.39,24703.0
2024-06-24 11:30:00,80.61,80.64,80.51,80.54,17241.0,80.3701,80.4,80.2704,80.3003,17241.0
2024-06-24 11:40:00,80.51,80.54,80.36,80.36,16144.0,80.2704,80.3003,80.1208,80.1208,16144.0
2024-06-24 11:50:00,80.37,80.53,80.37,80.47,10887.0,80.1308,80.2903,80.1308,80.2305,10887.0
2024-06-24 12:00:00,80.45,80.55,80.41,80.47,4737.0,80.2106,80.3103,80.1707,80.2305,4737.0
2024-06-24 12:10:00,80.43,80.57,80.34,80.56,6155.0,80.1906,80.3302,80.1009,80.3202,6155.0
2024-06-24 12:20:00,80.55,80.58,80.48,80.5,8689.0,80.3103,80.3402,80.2405,80.2604,8689.0
2024-06-24 12:30:00,80.51,80.57,80.36,80.36,11428.0,80.2704,80.3302,80.1208,80.1208,11428.0
2024-06-24 12:40:00,80.31,80.35,80.28,80.35,8384.0,80.071,80.1109,80.0411,80.1109,8384.0
2024-06-24 12:50:00,80.34,80.35,80.19,80.26,18059.0,80.1009,80.1109,79.9513,80.0211,18059.0
2024-06-24 13:00:00,80.2,80.22,79.86,79.87,10694.0,79.9613,79.9813,79.6223,79.6323,10694.0
2024-06-24 13:10:00,79.88,79.97,79.67,79.67,75126.0,79.6423,79.732,79.4329,79.4329,75126.0
2024-06-24 13:20:00,79.64,79.64,79.16,79.42,94869.0,79.403,79.403,78.9244,79.1836,94869.0
2024-06-24 13:30:00,79.43,79.55,79.22,79.3,55370.0,79.1936,79.3133,78.9842,79.064,55370.0
2024-06-24 13:40:00,79.28,79.33,79.16,79.17,242299.0,79.0441,79.0939,78.9244,78.9344,242299.0
2024-06-24 13:50:00,79.19,79.24,78.91,78.96,50858.0,78.9543,79.0042,78.6752,78.725,50858.0
2024-06-24 14:00:00,78.95,78.95,78.74,78.78,76165.0,78.715,78.715,78.5057,78.5455,76165.0
2024-06-24 14:10:00,78.78,79.0,78.71,78.89,84751.0,78.5455,78.7649,78.4758,78.6552,84751.0
2024-06-24 14:20:00,78.91,78.97,78.53,78.59,154939.0,78.6752,78.735,78.2963,78.3561,154939.0
2024-06-24 14:30:00,78.59,78.59,78.31,78.42,72550.0,78.3561,78.3561,78.0769,78.1866,72550.0
2024-06-24 14:40:00,78.45,78.49,78.23,78.34,107637.0,78.2165,78.2564,77.9972,78.1069,107637.0
2024-06-24 14:50:00,78.34,78.47,78.1,78.16,228102.0,78.1069,78.2365,77.8676,77.9274,228102.0
2024-06-24 15:00:00,78.16,78.48,78.13,78.36,125297.0,77.9274,78.2464,77.8975,78.1268,125297.0
2024-06-24 15:10:00,78.36,78.67,78.29,78.51,183227.0,78.1268,78.4359,78.057,78.2763,183227.0
2024-06-24 15:20:00,78.51,78.85,78.48,78.75,31136.0,78.2763,78.6153,78.2464,78.5156,31136.0
2024-06-24 15:30:00,78.73,78.73,78.46,78.67,82755.0,78.4957,78.4957,78.2265,78.4359,82755.0
2024-06-24 15:40:00,78.67,78.71,78.55,78.64,68834.0,78.4359,78.4758,78.3162,78.406,68834.0
2024-06-24 15:50:00,78.66,78.66,78.42,78.63,319339.0,78.4259,78.4259,78.1866,78.396,319339.0
2024-06-25 09:30:00,78.91,79.24,78.31,78.45,118423.0,78.6752,79.0042,78.0769,78.2165,118423.0
2024-06-25 09:40:00,78.45,78.87,78.45,78.75,39291.0,78.2165,78.6353,78.2165,78.5156,39291.0
2024-06-25 09:50:00,78.78,78.92,78.65,78.7,43952.0,78.5455,78.6851,78.4159,78.4658,43952.0
2024-06-25 10:00:00,78.69,78.88,78.62,78.7,34947.0,78.4558,78.6452,78.386,78.4658,34947.0
2024-06-25 10:10:00,78.7,78.72,78.26,78.28,41917.0,78.4658,78.4857,78.0271,78.047,41917.0
2024-06-25 10:20:00,78.29,78.65,78.28,78.59,55795.0,78.057,78.4159,78.047,78.3561,55795.0
2024-06-25 10:30:00,78.64,78.65,78.32,78.45,22272.0,78.406,78.4159,78.0869,78.2165,22272.0
2024-06-25 10:40:00,78.46,78.48,77.94,78.0,141368.0,78.2265,78.2464,77.708,77.7679,141368.0
2024-06-25 10:50:00,78.0,78.14,77.86,78.14,62720.0,77.7679,77.9074,77.6283,77.9074,62720.0
2024-06-25 11:00:00,78.15,78.22,78.06,78.1,34670.0,77.9174,77.9872,77.8277,77.8676,34670.0
2024-06-25 11:10:00,78.14,78.27,78.09,78.12,65754.0,77.9074,78.0371,77.8576,77.8875,65754.0
2024-06-25 11:20:00,78.1,78.15,77.94,77.94,30590.0,77.8676,77.9174,77.708,77.708,30590.0
2024-06-25 11:30:00,77.97,78.19,77.94,78.04,16142.0,77.738,77.9573,77.708,77.8077,16142.0
2024-06-25 11:40:00,78.04,78.15,78.04,78.14,12962.0,77.8077,77.9174,77.8077,77.9074,12962.0
2024-06-25 11:50:00,78.12,78.12,77.91,77.97,55167.0,77.8875,77.8875,77.6781,77.738,55167.0
2024-06-25 12:00:00,77.95,77.98,77.81,77.92,100034.0,77.718,77.7479,77.5784,77.6881,100034.0
2024-06-25 12:10:00,77.94,77.95,77.84,77.89,29178.0,77.708,77.718,77.6083,77.6582,29178.0
2024-06-25 12:20:00,77.9,78.04,77.86,77.94,34178.0,77.6682,77.8077,77.6283,77.708,34178.0
2024-06-25 12:30:00,77.94,78.0,77.88,77.97,40605.0,77.708,77.7679,77.6482,77.738,40605.0
2024-06-25 12:40:00,77.97,78.0,77.84,77.93,34170.0,77.738,77.7679,77.6083,77.6981,34170.0
2024-06-25 12:50:00,77.92,77.97,77.7,77.72,40822.0,77.6881,77.738,77.4688,77.4887,40822.0
2024-06-25 13:00:00,77.73,77.75,77.51,77.72,51316.0,77.4987,77.5186,77.2793,77.4887,51316.0
2024-06-25 13:10:00,77.72,77.95,77.7,77.9,23995.0,77.4887,77.718,77.4688,77.6682,23995.0
2024-06-25 13:20:00,77.93,77.97,77.75,77.81,114234.0,77.6981,77.738,77.5186,77.5784,114234.0
2024-06-25 13:30:00,77.83,77.95,77.8,77.83,30942.0,77.5984,77.718,77.5685,77.5984,30942.0
2024-06-25 13:40:00,77.83,77.9,77.77,77.89,41068.0,77.5984,77.6682,77.5385,77.6582,41068.0
2024-06-25 13:50:00,77.89,78.05,77.89,78.0,86051.0,77.6582,77.8177,77.6582,77.7679,86051.0
2024-06-25 14:00:00,78.01,78.03,77.86,77.89,43596.0,77.7778,77.7978,77.6283,77.6582,43596.0
2024-06-25 14:10:00,77.92,77.99,77.84,77.89,28498.0,77.6881,77.7579,77.6083,77.6582,28498.0
2024-06-25 14:20:00,77.9,78.04,77.83,78.04,50690.0,77.6682,77.8077,77.5984,77.8077,50690.0
2024-06-25 14:30:00,78.03,78.03,77.83,77.86,32805.0,77.7978,77.7978,77.5984,77.6283,32805.0
2024-06-25 14:40:00,77.88,77.89,77.65,77.69,51613.0,77.6482,77.6582,77.4189,77.4588,51613.0
2024-06-25 14:50:00,77.71,77.74,77.55,77.59,34027.0,77.4787,77.5086,77.3192,77.3591,34027.0
2024-06-25 15:00:00,77.58,77.65,77.5,77.54,124131.0,77.3491,77.4189,77.2694,77.3092,124131.0
2024-06-25 15:10:00,77.56,78.03,77.49,77.98,434515.0,77.3292,77.7978,77.2594,77.7479,434515.0
2024-06-25 15:20:00,78.03,78.28,78.02,78.15,78079.0,77.7978,78.047,77.7878,77.9174,78079.0
2024-06-25 15:30:00,78.15,78.19,77.98,78.18,69173.0,77.9174,77.9573,77.7479,77.9473,69173.0
2024-06-25 15:40:00,78.17,78.17,77.95,78.15,73497.0,77.9374,77.9374,77.718,77.9174,73497.0
2024-06-25 15:50:00,78.16,78.28,77.94,78.19,249551.0,77.9274,78.047,77.708,77.9573,249551.0
2024-06-26 09:30:00,78.14,78.37,77.9,78.01,71663.0,77.9074,78.1368,77.6682,77.7778,71663.0
2024-06-26 09:40:00,78.01,78.07,77.7,77.75,22948.0,77.7778,77.8377,77.4688,77.5186,22948.0
2024-06-26 09:50:00,77.77,78.13,77.77,78.05,20645.0,77.5385,77.8975,77.5385,77.8177,20645.0
2024-06-26 10:00:00,78.07,78.22,78.01,78.22,27254.0,77.8377,77.9872,77.7778,77.9872,27254.0
2024-06-26 10:10:00,78.2,78.26,78.08,78.13,23789.0,77.9673,78.0271,77.8476,77.8975,23789.0
2024-06-26 10:20:00,78.15,78.18,77.99,78.01,27465.0,77.9174,77.9473,77.7579,77.7778,27465.0
2024-06-26 10:30:00,77.99,78.09,77.99,77.99,41660.0,77.7579,77.8576,77.7579,77.7579,41660.0
2024-06-26 10:40:00,77.99,78.13,77.99,78.04,14308.0,77.7579,77.8975,77.7579,77.8077,14308.0
2024-06-26 10:50:00,78.04,78.43,78.0,78.41,26943.0,77.8077,78.1966,77.7679,78.1766,26943.0
2024-06-26 11:00:00,78.41,78.43,78.21,78.26,36741.0,78.1766,78.1966,77.9772,78.0271,36741.0
2024-06-26 11:10:00,78.27,78.33,78.18,78.33,13452.0,78.0371,78.0969,77.9473,78.0969,13452.0
2024-06-26 11:20:00,78.34,78.61,78.34,78.56,29598.0,78.1069,78.376,78.1069,78.3262,29598.0
2024-06-26 11:30:00,78.56,78.6,78.5,78.52,19717.0,78.3262,78.3661,78.2664,78.2863,19717.0
2024-06-26 11:40:00,78.52,78.58,78.38,78.58,22309.0,78.2863,78.3461,78.1467,78.3461,22309.0
2024-06-26 11:50:00,78.57,78.81,78.54,78.81,34629.0,78.3362,78.5755,78.3063,78.5755,34629.0
2024-06-26 12:00:00,78.81,78.84,78.76,78.81,23383.0,78.5755,78.6054,78.5256,78.5755,23383.0
2024-06-26 12:10:00,78.81,78.81,78.71,78.78,14756.0,78.5755,78.5755,78.4758,78.5455,14756.0
2024-06-26 12:20:00,78.82,78.82,78.72,78.79,8842.0,78.5854,78.5854,78.4857,78.5555,8842.0
2024-06-26 12:30:00,78.8,78.84,78.73,78.75,26474.0,78.5655,78.6054,78.4957,78.5156,26474.0
2024-06-26 12:40:00,78.75,78.76,78.59,78.6,25916.0,78.5156,78.5256,78.3561,78.3661,25916.0
2024-06-26 12:50:00,78.62,78.8,78.61,78.77,45418.0,78.386,78.5655,78.376,78.5356,45418.0
2024-06-26 13:00:00,78.76,78.76,78.56,78.56,10307.0,78.5256,78.5256,78.3262,78.3262,10307.0
2024-06-26 13:10:00,78.55,78.77,78.55,78.64,28259.0,78.3162,78.5356,78.3162,78.406,28259.0
2024-06-26 13:20:00,78.64,78.68,78.57,78.59,17151.0,78.406,78.4458,78.3362,78.3561,17151.0
2024-06-26 13:30:00,78.56,78.66,78.55,78.65,10017.0,78.3262,78.4259,78.3162,78.4159,10017.0
2024-06-26 13:40:00,78.64,78.64,78.55,78.62,10755.0,78.406,78.406,78.3162,78.386,10755.0
2024-06-26 13:50:00,78.62,78.7,78.59,78.68,15086.0,78.386,78.4658,78.3561,78.4458,15086.0
2024-06-26 14:00:00,78.67,78.68,78.53,78.59,18717.0,78.4359,78.4458,78.2963,78.3561,18717.0
2024-06-26 14:10:00,78.59,78.6,78.56,78.6,11892.0,78.3561,78.3661,78.3262,78.3661,11892.0
2024-06-26 14:20:00,78.61,78.67,78.57,78.64,22523.0,78.376,78.4359,78.3362,78.406,22523.0
2024-06-26 14:30:00,78.64,78.65,78.52,78.52,17876.0,78.406,78.4159,78.2863,78.2863,17876.0
2024-06-26 14:40:00,78.54,78.76,78.53,78.72,16431.0,78.3063,78.5256,78.2963,78.4857,16431.0
2024-06-26 14:50:00,78.73,78.9,78.72,78.88,42239.0,78.4957,78.6652,78.4857,78.6452,42239.0
2024-06-26 15:00:00,78.89,78.93,78.84,78.92,48876.0,78.6552,78.6951,78.6054,78.6851,48876.0
2024-06-26 15:10:00,78.92,78.92,78.83,78.84,28414.0,78.6851,78.6851,78.5954,78.6054,28414.0
2024-06-26 15:20:00,78.83,78.9,78.78,78.85,18217.0,78.5954,78.6652,78.5455,78.6153,18217.0
2024-06-26 15:30:00,78.84,78.94,78.8,78.92,46187.0,78.6054,78.7051,78.5655,78.6851,46187.0
2024-06-26 15:40:00,78.92,78.98,78.87,78.96,45725.0,78.6851,78.7449,78.6353,78.725,45725.0
2024-06-26 15:50:00,78.95,79.2,78.95,78.97,223241.0,78.715,78.9643,78.715,78.735,223241.0
2024-06-27 09:30:00,79.1,79.34,79.0,79.08,26473.0,78.8646,79.1039,78.7649,78.8446,26473.0
2024-06-27 09:40:00,79.2,79.58,79.08,79.5,29984.0,78.9643,79.3432,78.8446,79.2634,29984.0
2024-06-27 09:50:00,79.5,79.66,79.39,79.45,41780.0,79.2634,79.4229,79.1537,79.2135,41780.0
2024-06-27 10:00:00,79.48,79.6,79.4,79.54,70365.0,79.2435,79.3631,79.1637,79.3033,70365.0
2024-06-27 10:10:00,79.55,79.63,79.33,79.42,19697.0,79.3133,79.393,79.0939,79.1836,19697.0
2024-06-27 10:20:00,79.42,79.52,79.39,79.43,18637.0,79.1836,79.2833,79.1537,79.1936,18637.0
2024-06-27 10:30:00,79.46,79.57,79.34,79.56,35494.0,79.2235,79.3332,79.1039,79.3232,35494.0
2024-06-27 10:40:00,79.56,79.75,79.56,79.75,25133.0,79.3232,79.5127,79.3232,79.5127,25133.0
2024-06-27 10:50:00,79.74,79.86,79.61,79.73,50654.0,79.5027,79.6223,79.3731,79.4927,50654.0
2024-06-27 11:00:00,79.73,79.82,79.53,79.79,44671.0,79.4927,79.5824,79.2933,79.5525,44671.0
2024-06-27 11:10:00,79.76,79.76,79.58,79.59,81446.0,79.5226,79.5226,79.3432,79.3531,81446.0
2024-06-27 11:20:00,79.59,79.65,79.54,79.57,32501.0,79.3531,79.413,79.3033,79.3332,32501.0
2024-06-27 11:30:00,79.56,79.63,79.48,79.59,26054.0,79.3232,79.393,79.2435,79.3531,26054.0
2024-06-27 11:40:00,79.59,79.64,79.49,79.54,48002.0,79.3531,79.403,79.2534,79.3033,48002.0
2024-06-27 11:50:00,79.53,79.76,79.51,79.7,109714.0,79.2933,79.5226,79.2734,79.4628,109714.0
2024-06-27 12:00:00,79.68,79.78,79.61,79.76,40735.0,79.4429,79.5426,79.3731,79.5226,40735.0
2024-06-27 12:10:00,79.78,79.83,79.69,79.7,18723.0,79.5426,79.5924,79.4528,79.4628,18723.0
2024-06-27 12:20:00,79.7,79.76,79.66,79.68,11054.0,79.4628,79.5226,79.4229,79.4429,11054.0
2024-06-27 12:30:00,79.68,79.74,79.45,79.51,9449.0,79.4429,79.5027,79.2135,79.2734,9449.0
2024-06-27 12:40:00,79.49,79.57,79.41,79.54,12324.0,79.2534,79.3332,79.1737,79.3033,12324.0
2024-06-27 12:50:00,79.54,79.59,79.41,79.41,21149.0,79.3033,79.3531,79.1737,79.1737,21149.0
2024-06-27 13:00:00,79.41,79.55,79.4,79.46,18935.0,79.1737,79.3133,79.1637,79.2235,18935.0
2024-06-27 13:10:00,79.47,79.5,79.38,79.5,20658.0,79.2335,79.2634,79.1438,79.2634,20658.0
2024-06-27 13:20:00,79.5,79.57,79.44,79.45,16708.0,79.2634,79.3332,79.2036,79.2135,16708.0
2024-06-27 13:30:00,79.45,79.53,79.43,79.53,21184.0,79.2135,79.2933,79.1936,79.2933,21184.0
2024-06-27 13:40:00,79.53,79.57,79.51,79.54,20393.0,79.2933,79.3332,79.2734,79.3033,20393.0
2024-06-27 13:50:00,79.54,79.67,79.53,79.6,15174.0,79.3033,79.4329,79.2933,79.3631,15174.0
2024-06-27 14:00:00,79.59,79.59,79.47,79.48,30124.0,79.3531,79.3531,79.2335,79.2435,30124.0
2024-06-27 14:10:00,79.48,79.53,79.44,79.49,17282.0,79.2435,79.2933,79.2036,79.2534,17282.0
2024-06-27 14:20:00,79.5,79.52,79.44,79.46,16122.0,79.2634,79.2833,79.2036,79.2235,16122.0
2024-06-27 14:30:00,79.45,79.46,79.36,79.39,21850.0,79.2135,79.2235,79.1238,79.1537,21850.0
2024-06-27 14:40:00,79.39,79.55,79.37,79.49,54274.0,79.1537,79.3133,79.1338,79.2534,54274.0
2024-06-27 14:50:00,79.48,79.51,79.36,79.41,24178.0,79.2435,79.2734,79.1238,79.1737,24178.0
2024-06-27 15:00:00,79.4,79.4,79.31,79.34,21869.0,79.1637,79.1637,79.074,79.1039,21869.0
2024-06-27 15:10:00,79.35,79.52,79.33,79.5,21826.0,79.1138,79.2833,79.0939,79.2634,21826.0
2024-06-27 15:20:00,79.5,79.55,79.47,79.48,23259.0,79.2634,79.3133,79.2335,79.2435,23259.0
2024-06-27 15:30:00,79.48,79.55,79.44,79.53,40469.0,79.2435,79.3133,79.2036,79.2933,40469.0
2024-06-27 15:40:00,79.54,79.6,79.51,79.58,59638.0,79.3033,79.3631,79.2734,79.3432,59638.0
2024-06-27 15:50:00,79.57,79.66,79.57,79.63,310922.0,79.3332,79.4229,79.3332,79.393,310922.0
2024-06-28 09:30:00,79.78,80.37,79.77,80.33,37165.0,79.5426,80.1308,79.5326,80.0909,37165.0
2024-06-28 09:40:00,80.39,80.47,79.95,80.03,26007.0,80.1508,80.2305,79.7121,79.7918,26007.0
2024-06-28 09:50:00,79.97,80.11,79.6,79.69,30222.0,79.732,79.8716,79.3631,79.4528,30222.0
2024-06-28 10:00:00,79.69,79.84,79.59,79.8,16035.0,79.4528,79.6024,79.3531,79.5625,16035.0
2024-06-28 10:10:00,79.8,79.83,79.43,79.47,53573.0,79.5625,79.5924,79.1936,79.2335,53573.0
2024-06-28 10:20:00,79.43,79.49,79.31,79.38,35651.0,79.1936,79.2534,79.074,79.1438,35651.0
2024-06-28 10:30:00,79.39,79.39,79.16,79.2,42940.0,79.1537,79.1537,78.9244,78.9643,42940.0
2024-06-28 10:40:00,79.17,79.28,79.13,79.26,41657.0,78.9344,79.0441,78.8945,79.0241,41657.0
2024-06-28 10:50:00,79.26,79.28,79.0,79.09,34463.0,79.0241,79.0441,78.7649,78.8546,34463.0
2024-06-28 11:00:00,79.08,79.17,79.0,79.05,32893.0,78.8446,78.9344,78.7649,78.8147,32893.0
2024-06-28 11:10:00,79.05,79.08,78.75,78.75,45993.0,78.8147,78.8446,78.5156,78.5156,45993.0
2024-06-28 11:20:00,78.78,78.9,78.67,78.77,45321.0,78.5455,78.6652,78.4359,78.5356,45321.0
2024-06-28 11:30:00,78.76,78.79,78.55,78.58,26663.0,78.5256,78.5555,78.3162,78.3461,26663.0
2024-06-28 11:40:00,78.59,78.6,78.42,78.47,39406.0,78.3561,78.3661,78.1866,78.2365,39406.0
2024-06-28 11:50:00,78.47,78.55,78.44,78.5,16849.0,78.2365,78.3162,78.2066,78.2664,16849.0
2024-06-28 12:00:00,78.49,78.63,78.37,78.48,162955.0,78.2564,78.396,78.1368,78.2464,162955.0
2024-06-28 12:10:00,78.48,78.52,78.31,78.42,15395.0,78.2464,78.2863,78.0769,78.1866,15395.0
2024-06-28 12:20:00,78.43,78.43,78.27,78.32,34745.0,78.1966,78.1966,78.0371,78.0869,34745.0
2024-06-28 12:30:00,78.31,78.35,78.09,78.15,41563.0,78.0769,78.1168,77.8576,77.9174,41563.0
2024-06-28 12:40:00,78.13,78.26,78.06,78.19,16323.0,77.8975,78.0271,77.8277,77.9573,16323.0
2024-06-28 12:50:00,78.25,78.27,78.18,78.25,20387.0,78.0171,78.0371,77.9473,78.0171,20387.0
2024-06-28 13:00:00,78.23,78.36,78.21,78.35,22033.0,77.9972,78.1268,77.9772,78.1168,22033.0
2024-06-28 13:10:00,78.36,78.42,78.33,78.34,11136.0,78.1268,78.1866,78.0969,78.1069,11136.0
2024-06-28 13:20:00,78.34,78.35,78.08,78.1,22355.0,78.1069,78.1168,77.8476,77.8676,22355.0
2024-06-28 13:30:00,78.07,78.07,77.55,77.62,107023.0,77.8377,77.8377,77.3192,77.389,107023.0
2024-06-28 13:40:00,77.62,77.67,77.38,77.46,63004.0,77.389,77.4388,77.1497,77.2295,63004.0
2024-06-28 13:50:00,77.49,77.57,77.43,77.57,53409.0,77.2594,77.3391,77.1996,77.3391,53409.0
2024-06-28 14:00:00,77.57,77.72,77.56,77.68,72390.0,77.3391,77.4887,77.3292,77.4488,72390.0
2024-06-28 14:10:00,77.67,77.82,77.6,77.6,31729.0,77.4388,77.5884,77.3691,77.3691,31729.0
2024-06-28 14:20:00,77.6,77.6,77.45,77.51,43367.0,77.3691,77.3691,77.2195,77.2793,43367.0
2024-06-28 14:30:00,77.51,77.53,77.46,77.5,19054.0,77.2793,77.2993,77.2295,77.2694,19054.0
2024-06-28 14:40:00,77.51,77.54,77.31,77.32,61020.0,77.2793,77.3092,77.0799,77.0899,61020.0
2024-06-28 14:50:00,77.33,77.55,77.19,77.5,113196.0,77.0999,77.3192,76.9603,77.2694,113196.0
2024-06-28 15:00:00,77.49,77.54,77.25,77.31,65071.0,77.2594,77.3092,77.0201,77.0799,65071.0
2024-06-28 15:10:00,77.32,77.46,77.27,77.4,46064.0,77.0899,77.2295,77.04,77.1696,46064.0
2024-06-28 15:20:00,77.4,77.41,77.23,77.25,60227.0,77.1696,77.1796,77.0002,77.0201,60227.0
2024-06-28 15:30:00,77.25,77.33,76.83,77.33,180168.0,77.0201,77.0999,76.6013,77.0999,180168.0
2024-06-28 15:40:00,77.33,77.39,77.17,77.27,108895.0,77.0999,77.1597,76.9403,77.04,108895.0
2024-06-28 15:50:00,77.71,77.71,77.27,77.66,376137.0,77.4787,77.4787,77.04,77.4289,376137.0
2024-07-01 09:30:00,78.75,78.96,78.34,78.52,68434.0,78.5156,78.725,78.1069,78.2863,68434.0
2024-07-01 09:40:00,78.5,78.5,77.91,77.99,22622.0,78.2664,78.2664,77.6781,77.7579,22622.0
2024-07-01 09:50:00,77.96,78.46,77.91,78.38,23440.0,77.728,78.2265,77.6781,78.1467,23440.0
2024-07-01 10:00:00,78.42,78.72,77.98,78.02,25355.0,78.1866,78.4857,77.7479,77.7878,25355.0
2024-07-01 10:10:00,77.92,77.92,77.4,77.54,43215.0,77.6881,77.6881,77.1696,77.3092,43215.0
2024-07-01 10:20:00,77.52,77.53,77.26,77.46,11799.0,77.2893,77.2993,77.0301,77.2295,11799.0
2024-07-01 10:30:00,77.42,77.44,77.2,77.21,39491.0,77.1896,77.2095,76.9702,76.9802,39491.0
2024-07-01 10:40:00,77.18,77.28,77.08,77.14,23242.0,76.9503,77.05,76.8506,76.9104,23242.0
2024-07-01 10:50:00,77.12,77.31,77.1,77.18,40721.0,76.8905,77.0799,76.8705,76.9503,40721.0
2024-07-01 11:00:00,77.19,77.36,77.13,77.3,21206.0,76.9603,77.1298,76.9005,77.0699,21206.0
2024-07-01 11:10:00,77.31,77.5,77.28,77.31,44750.0,77.0799,77.2694,77.05,77.0799,44750.0
2024-07-01 11:20:00,77.33,77.52,77.31,77.48,13721.0,77.0999,77.2893,77.0799,77.2494,13721.0
2024-07-01 11:30:00,77.49,77.49,77.32,77.34,14518.0,77.2594,77.2594,77.0899,77.1098,14518.0
2024-07-01 11:40:00,77.34,77.43,77.31,77.39,19734.0,77.1098,77.1996,77.0799,77.1597,19734.0
2024-07-01 11:50:00,77.39,77.48,77.37,77.47,15169.0,77.1597,77.2494,77.1397,77.2394,15169.0
2024-07-01 12:00:00,77.46,77.47,77.35,77.44,25398.0,77.2295,77.2394,77.1198,77.2095,25398.0
2024-07-01 12:10:00,77.44,77.46,77.37,77.39,43315.0,77.2095,77.2295,77.1397,77.1597,43315.0
2024-07-01 12:20:00,77.39,77.46,77.35,77.4,31470.0,77.1597,77.2295,77.1198,77.1696,31470.0
2024-07-01 12:30:00,77.38,77.46,77.28,77.43,22710.0,77.1497,77.2295,77.05,77.1996,22710.0
2024-07-01 12:40:00,77.44,77.52,77.35,77.39,24726.0,77.2095,77.2893,77.1198,77.1597,24726.0
2024-07-01 12:50:00,77.36,77.42,77.33,77.4,33542.0,77.1298,77.1896,77.0999,77.1696,33542.0
2024-07-01 13:00:00,77.38,77.46,77.36,77.44,15771.0,77.1497,77.2295,77.1298,77.2095,15771.0
2024-07-01 13:10:00,77.44,77.45,77.37,77.4,21189.0,77.2095,77.2195,77.1397,77.1696,21189.0
2024-07-01 13:20:00,77.41,77.46,77.35,77.43,106631.0,77.1796,77.2295,77.1198,77.1996,106631.0
2024-07-01 13:30:00,77.42,77.48,77.4,77.42,50061.0,77.1896,77.2494,77.1696,77.1896,50061.0
2024-07-01 13:40:00,77.42,77.47,77.39,77.39,24803.0,77.1896,77.2394,77.1597,77.1597,24803.0
2024-07-01 13:50:00,77.37,77.41,77.28,77.33,10564.0,77.1397,77.1796,77.05,77.0999,10564.0
2024-07-01 14:00:00,77.36,77.42,77.32,77.39,12279.0,77.1298,77.1896,77.0899,77.1597,12279.0
2024-07-01 14:10:00,77.39,77.44,77.37,77.44,18181.0,77.1597,77.2095,77.1397,77.2095,18181.0
2024-07-01 14:20:00,77.42,77.43,77.28,77.28,12674.0,77.1896,77.1996,77.05,77.05,12674.0
2024-07-01 14:30:00,77.3,77.32,77.25,77.31,11023.0,77.0699,77.0899,77.0201,77.0799,11023.0
2024-07-01 14:40:00,77.32,77.35,77.2,77.22,13263.0,77.0899,77.1198,76.9702,76.9902,13263.0
2024-07-01 14:50:00,77.23,77.25,77.17,77.18,20335.0,77.0002,77.0201,76.9403,76.9503,20335.0
2024-07-01 15:00:00,77.19,77.2,77.11,77.14,23159.0,76.9603,76.9702,76.8805,76.9104,23159.0
2024-07-01 15:10:00,77.14,77.22,76.98,77.0,67438.0,76.9104,76.9902,76.7509,76.7708,67438.0
2024-07-01 15:20:00,77.01,77.02,76.92,76.99,24064.0,76.7808,76.7908,76.6911,76.7609,24064.0
2024-07-01 15:30:00,76.99,77.2,76.96,77.01,76888.0,76.7609,76.9702,76.731,76.7808,76888.0
2024-07-01 15:40:00,77.03,77.05,76.98,76.99,60929.0,76.8008,76.8207,76.7509,76.7609,60929.0
2024-07-01 15:50:00,77.0,77.36,76.98,77.3,650504.0,76.7708,77.1298,76.7509,77.0699,650504.0
2024-07-02 09:30:00,77.06,77.75,76.85,77.68,54901.0,76.8307,77.5186,76.6213,77.4488,54901.0
2024-07-02 09:40:00,77.63,77.88,77.51,77.82,54328.0,77.399,77.6482,77.2793,77.5884,54328.0
2024-07-02 09:50:00,77.81,78.01,77.72,77.83,65602.0,77.5784,77.7778,77.4887,77.5984,65602.0
2024-07-02 10:00:00,77.82,78.24,77.74,78.06,47564.0,77.5884,78.0071,77.5086,77.8277,47564.0
2024-07-02 10:10:00,78.03,78.27,77.96,78.19,63476.0,77.7978,78.0371,77.728,77.9573,63476.0
2024-07-02 10:20:00,78.19,78.35,78.15,78.24,45894.0,77.9573,78.1168,77.9174,78.0071,45894.0
2024-07-02 10:30:00,78.24,78.33,78.04,78.22,28356.0,78.0071,78.0969,77.8077,77.9872,28356.0
2024-07-02 10:40:00,78.22,78.27,78.02,78.11,25883.0,77.9872,78.0371,77.7878,77.8775,25883.0
2024-07-02 10:50:00,78.14,78.14,77.83,78.06,23365.0,77.9074,77.9074,77.5984,77.8277,23365.0
2024-07-02 11:00:00,78.06,78.13,78.0,78.02,12739.0,77.8277,77.8975,77.7679,77.7878,12739.0
2024-07-02 11:10:00,78.02,78.06,77.99,78.0,16156.0,77.7878,77.8277,77.7579,77.7679,16156.0
2024-07-02 11:20:00,78.0,78.21,77.98,78.09,23326.0,77.7679,77.9772,77.7479,77.8576,23326.0
2024-07-02 11:30:00,78.11,78.32,78.11,78.28,16261.0,77.8775,78.0869,77.8775,78.047,16261.0
2024-07-02 11:40:00,78.33,78.33,78.26,78.32,14271.0,78.0969,78.0969,78.0271,78.0869,14271.0
2024-07-02 11:50:00,78.31,78.33,78.2,78.23,11006.0,78.0769,78.0969,77.9673,77.9972,11006.0
2024-07-02 12:00:00,78.21,78.25,78.13,78.13,7000.0,77.9772,78.0171,77.8975,77.8975,7000.0
2024-07-02 12:10:00,78.1,78.12,78.0,78.01,14846.0,77.8676,77.8875,77.7679,77.7778,14846.0
2024-07-02 12:20:00,78.02,78.1,78.0,78.02,11414.0,77.7878,77.8676,77.7679,77.7878,11414.0
2024-07-02 12:30:00,78.02,78.11,78.0,78.05,10645.0,77.7878,77.8775,77.7679,77.8177,10645.0
2024-07-02 12:40:00,78.02,78.07,77.98,78.07,13477.0,77.7878,77.8377,77.7479,77.8377,13477.0
2024-07-02 12:50:00,78.05,78.11,78.04,78.07,8985.0,77.8177,77.8775,77.8077,77.8377,8985.0
2024-07-02 13:00:00,78.07,78.32,78.07,78.32,9154.0,77.8377,78.0869,77.8377,78.0869,9154.0
2024-07-02 13:10:00,78.33,78.35,78.19,78.23,12729.0,78.0969,78.1168,77.9573,77.9972,12729.0
2024-07-02 13:20:00,78.25,78.33,78.23,78.27,22054.0,78.0171,78.0969,77.9972,78.0371,22054.0
2024-07-02 13:30:00,78.26,78.31,78.16,78.31,6995.0,78.0271,78.0769,77.9274,78.0769,6995.0
2024-07-02 13:40:00,78.3,78.38,78.19,78.38,11175.0,78.067,78.1467,77.9573,78.1467,11175.0
2024-07-02 13:50:00,78.39,78.46,78.32,78.34,22318.0,78.1567,78.2265,78.0869,78.1069,22318.0
2024-07-02 14:00:00,78.34,78.43,78.33,78.41,13139.0,78.1069,78.1966,78.0969,78.1766,13139.0
2024-07-02 14:10:00,78.43,78.43,78.37,78.38,20922.0,78.1966,78.1966,78.1368,78.1467,20922.0
2024-07-02 14:20:00,78.39,78.49,78.38,78.38,18328.0,78.1567,78.2564,78.1467,78.1467,18328.0
2024-07-02 14:30:00,78.37,78.38,78.27,78.32,14500.0,78.1368,78.1467,78.0371,78.0869,14500.0
2024-07-02 14:40:00,78.32,78.35,78.29,78.34,30611.0,78.0869,78.1168,78.057,78.1069,30611.0
2024-07-02 14:50:00,78.34,78.46,78.34,78.38,24827.0,78.1069,78.2265,78.1069,78.1467,24827.0
2024-07-02 15:00:00,78.39,78.41,78.28,78.31,21003.0,78.1567,78.1766,78.047,78.0769,21003.0
2024-07-02 15:10:00,78.32,78.35,78.25,78.34,24617.0,78.0869,78.1168,78.0171,78.1069,24617.0
2024-07-02 15:20:00,78.34,78.39,78.29,78.32,30071.0,78.1069,78.1567,78.057,78.0869,30071.0
2024-07-02 15:30:00,78.32,78.37,78.27,78.33,37670.0,78.0869,78.1368,78.0371,78.0969,37670.0
2024-07-02 15:40:00,78.33,78.37,78.1,78.11,53397.0,78.0969,78.1368,77.8676,77.8775,53397.0
2024-07-02 15:50:00,78.08,78.18,78.02,78.08,274512.0,77.8476,77.9473,77.7878,77.8476,274512.0
2024-07-03 09:30:00,78.5,78.64,78.22,78.34,34127.0,78.2664,78.406,77.9872,78.1069,34127.0
2024-07-03 09:40:00,78.3,78.6,78.0,78.51,19821.0,78.067,78.3661,77.7679,78.2763,19821.0
2024-07-03 09:50:00,78.44,78.75,78.39,78.66,19989.0,78.2066,78.5156,78.1567,78.4259,19989.0
2024-07-03 10:00:00,78.73,78.75,78.48,78.6,28877.0,78.4957,78.5156,78.2464,78.3661,28877.0
2024-07-03 10:10:00,78.65,79.2,78.61,78.95,58181.0,78.4159,78.9643,78.376,78.715,58181.0
2024-07-03 10:20:00,78.98,79.12,78.95,79.04,51848.0,78.7449,78.8845,78.715,78.8048,51848.0
2024-07-03 10:30:00,79.01,79.16,78.98,79.07,37453.0,78.7749,78.9244,78.7449,78.8347,37453.0
2024-07-03 10:40:00,79.07,79.07,78.91,78.97,29128.0,78.8347,78.8347,78.6752,78.735,29128.0
2024-07-03 10:50:00,78.99,79.13,78.95,79.06,35890.0,78.7549,78.8945,78.715,78.8247,35890.0
2024-07-03 11:00:00,79.04,79.12,78.98,79.09,33863.0,78.8048,78.8845,78.7449,78.8546,33863.0
2024-07-03 11:10:00,79.09,79.12,78.96,79.09,34822.0,78.8546,78.8845,78.725,78.8546,34822.0
2024-07-03 11:20:00,79.11,79.14,79.03,79.05,30613.0,78.8746,78.9045,78.7948,78.8147,30613.0
2024-07-03 11:30:00,79.03,79.15,79.02,79.04,27644.0,78.7948,78.9144,78.7848,78.8048,27644.0
2024-07-03 11:40:00,79.07,79.08,78.98,79.06,31135.0,78.8347,78.8446,78.7449,78.8247,31135.0
2024-07-03 11:50:00,79.07,79.15,79.05,79.09,41890.0,78.8347,78.9144,78.8147,78.8546,41890.0
2024-07-03 12:00:00,79.09,79.46,79.08,79.46,34490.0,78.8546,79.2235,78.8446,79.2235,34490.0
2024-07-03 12:10:00,79.43,79.43,79.2,79.22,24086.0,79.1936,79.1936,78.9643,78.9842,24086.0
2024-07-03 12:20:00,79.2,79.27,79.13,79.21,22712.0,78.9643,79.0341,78.8945,78.9743,22712.0
2024-07-03 12:30:00,79.2,79.29,79.14,79.27,31327.0,78.9643,79.054,78.9045,79.0341,31327.0
2024-07-03 12:40:00,79.26,79.33,79.21,79.26,80197.0,79.0241,79.0939,78.9743,79.0241,80197.0
2024-07-03 12:50:00,79.27,79.45,79.26,79.33,118608.0,79.0341,79.2135,79.0241,79.0939,118608.0
2024-07-05 09:30:00,79.46,79.54,79.22,79.48,40457.0,79.2235,79.3033,78.9842,79.2435,40457.0
2024-07-05 09:40:00,79.48,79.65,79.01,79.08,24783.0,79.2435,79.413,78.7749,78.8446,24783.0
2024-07-05 09:50:00,79.05,79.29,79.04,79.06,13845.0,78.8147,79.054,78.8048,78.8247,13845.0
2024-07-05 10:00:00,79.03,79.11,78.72,78.73,17127.0,78.7948,78.8746,78.4857,78.4957,17127.0
2024-07-05 10:10:00,78.73,78.78,78.29,78.39,24530.0,78.4957,78.5455,78.057,78.1567,24530.0
2024-07-05 10:20:00,78.35,78.44,78.22,78.22,28858.0,78.1168,78.2066,77.9872,77.9872,28858.0
2024-07-05 10:30:00,78.25,78.46,78.22,78.33,15939.0,78.0171,78.2265,77.9872,78.0969,15939.0
2024-07-05 10:40:00,78.33,78.48,78.29,78.39,8586.0,78.0969,78.2464,78.057,78.1567,8586.0
2024-07-05 10:50:00,78.35,78.5,78.32,78.39,13494.0,78.1168,78.2664,78.0869,78.1567,13494.0
2024-07-05 11:00:00,78.4,78.41,78.27,78.33,26894.0,78.1667,78.1766,78.0371,78.0969,26894.0
2024-07-05 11:10:00,78.34,78.42,78.21,78.22,25511.0,78.1069,78.1866,77.9772,77.9872,25511.0
2024-07-05 11:20:00,78.2,78.31,78.19,78.31,10659.0,77.9673,78.0769,77.9573,78.0769,10659.0
2024-07-05 11:30:00,78.31,78.32,78.08,78.12,10211.0,78.0769,78.0869,77.8476,77.8875,10211.0
2024-07-05 11:40:00,78.11,78.14,78.0,78.08,21737.0,77.8775,77.9074,77.7679,77.8476,21737.0
2024-07-05 11:50:00,78.11,78.16,78.04,78.09,17237.0,77.8775,77.9274,77.8077,77.8576,17237.0
2024-07-05 12:00:00,78.12,78.18,78.09,78.13,15636.0,77.8875,77.9473,77.8576,77.8975,15636.0
2024-07-05 12:10:00,78.13,78.26,78.11,78.17,11052.0,77.8975,78.0271,77.8775,77.9374,11052.0
2024-07-05 12:20:00,78.17,78.27,78.17,78.21,15546.0,77.9374,78.0371,77.9374,77.9772,15546.0
2024-07-05 12:30:00,78.23,78.25,78.12,78.14,17388.0,77.9972,78.0171,77.8875,77.9074,17388.0
2024-07-05 12:40:00,78.13,78.23,78.12,78.2,12791.0,77.8975,77.9972,77.8875,77.9673,12791.0
2024-07-05 12:50:00,78.18,78.28,78.18,78.26,9386.0,77.9473,78.047,77.9473,78.0271,9386.0
2024-07-05 13:00:00,78.26,78.29,78.16,78.27,32305.0,78.0271,78.057,77.9274,78.0371,32305.0
2024-07-05 13:10:00,78.27,78.3,78.2,78.3,15168.0,78.0371,78.067,77.9673,78.067,15168.0
2024-07-05 13:20:00,78.28,78.43,78.25,78.34,15330.0,78.047,78.1966,78.0171,78.1069,15330.0
2024-07-05 13:30:00,78.35,78.46,78.32,78.44,13699.0,78.1168,78.2265,78.0869,78.2066,13699.0
2024-07-05 13:40:00,78.45,78.61,78.41,78.54,20052.0,78.2165,78.376,78.1766,78.3063,20052.0
2024-07-05 13:50:00,78.54,78.62,78.51,78.62,19770.0,78.3063,78.386,78.2763,78.386,19770.0
2024-07-05 14:00:00,78.63,78.64,78.51,78.58,18366.0,78.396,78.406,78.2763,78.3461,18366.0
2024-07-05 14:10:00,78.57,78.67,78.53,78.59,22882.0,78.3362,78.4359,78.2963,78.3561,22882.0
2024-07-05 14:20:00,78.57,78.61,78.47,78.56,22601.0,78.3362,78.376,78.2365,78.3262,22601.0
2024-07-05 14:30:00,78.55,78.63,78.51,78.55,20849.0,78.3162,78.396,78.2763,78.3162,20849.0
2024-07-05 14:40:00,78.57,78.63,78.56,78.63,20172.0,78.3362,78.396,78.3262,78.396,20172.0
2024-07-05 14:50:00,78.65,78.66,78.56,78.66,13999.0,78.4159,78.4259,78.3262,78.4259,13999.0
2024-07-05 15:00:00,78.66,78.72,78.62,78.67,16052.0,78.4259,78.4857,78.386,78.4359,16052.0
2024-07-05 15:10:00,78.67,78.72,78.66,78.72,18100.0,78.4359,78.4857,78.4259,78.4857,18100.0
2024-07-05 15:20:00,78.71,78.78,78.66,78.66,27231.0,78.4758,78.5455,78.4259,78.4259,27231.0
2024-07-05 15:30:00,78.67,78.73,78.64,78.7,29276.0,78.4359,78.4957,78.406,78.4658,29276.0
2024-07-05 15:40:00,78.7,78.71,78.53,78.64,37936.0,78.4658,78.4758,78.2963,78.406,37936.0
2024-07-05 15:50:00,78.64,78.9,78.63,78.8,206030.0,78.406,78.6652,78.396,78.5655,206030.0
2024-07-08 09:30:00,79.27,79.97,79.27,79.75,29779.0,79.0341,79.732,79.0341,79.5127,29779.0
2024-07-08 09:40:00,79.72,79.92,79.71,79.87,12341.0,79.4827,79.6821,79.4728,79.6323,12341.0
2024-07-08 09:50:00,79.83,80.07,79.83,80.02,13932.0,79.5924,79.8317,79.5924,79.7819,13932.0
2024-07-08 10:00:00,79.97,80.02,79.66,79.77,42868.0,79.732,79.7819,79.4229,79.5326,42868.0
2024-07-08 10:10:00,79.73,80.12,79.72,79.9,64210.0,79.4927,79.8816,79.4827,79.6622,64210.0
2024-07-08 10:20:00,79.9,80.36,79.82,80.2,34331.0,79.6622,80.1208,79.5824,79.9613,34331.0
2024-07-08 10:30:00,80.2,80.2,80.03,80.11,15325.0,79.9613,79.9613,79.7918,79.8716,15325.0
2024-07-08 10:40:00,80.09,80.17,80.03,80.12,13252.0,79.8516,79.9314,79.7918,79.8816,13252.0
2024-07-08 10:50:00,80.13,80.35,80.11,80.22,27503.0,79.8915,80.1109,79.8716,79.9813,27503.0
2024-07-08 11:00:00,80.22,80.43,80.22,80.39,14159.0,79.9813,80.1906,79.9813,80.1508,14159.0
2024-07-08 11:10:00,80.39,80.39,80.16,80.19,28891.0,80.1508,80.1508,79.9214,79.9513,28891.0
2024-07-08 11:20:00,80.2,80.34,80.18,80.31,16888.0,79.9613,80.1009,79.9414,80.071,16888.0
2024-07-08 11:30:00,80.32,80.37,80.2,80.25,17708.0,80.081,80.1308,79.9613,80.0112,17708.0
2024-07-08 11:40:00,80.25,80.31,80.19,80.28,25510.0,80.0112,80.071,79.9513,80.0411,25510.0
2024-07-08 11:50:00,80.29,80.3,80.17,80.23,25575.0,80.051,80.061,79.9314,79.9912,25575.0
2024-07-08 12:00:00,80.25,80.32,80.15,80.16,28995.0,80.0112,80.081,79.9115,79.9214,28995.0
2024-07-08 12:10:00,80.19,80.3,80.18,80.27,17046.0,79.9513,80.061,79.9414,80.0311,17046.0
2024-07-08 12:20:00,80.29,80.34,80.14,80.24,20339.0,80.051,80.1009,79.9015,80.0012,20339.0
2024-07-08 12:30:00,80.23,80.33,80.19,80.19,19893.0,79.9912,80.0909,79.9513,79.9513,19893.0
2024-07-08 12:40:00,80.19,80.29,80.18,80.23,25245.0,79.9513,80.051,79.9414,79.9912,25245.0
2024-07-08 12:50:00,80.24,80.31,80.17,80.24,25776.0,80.0012,80.071,79.9314,80.0012,25776.0
2024-07-08 13:00:00,80.24,80.27,80.18,80.24,17457.0,80.0012,80.0311,79.9414,80.0012,17457.0
2024-07-08 13:10:00,80.25,80.31,80.22,80.29,15183.0,80.0112,80.071,79.9813,80.051,15183.0
2024-07-08 13:20:00,80.31,80.32,80.21,80.3,22554.0,80.071,80.081,79.9713,80.061,22554.0
2024-07-08 13:30:00,80.3,80.41,80.3,80.35,17284.0,80.061,80.1707,80.061,80.1109,17284.0
2024-07-08 13:40:00,80.36,80.36,80.25,80.28,19301.0,80.1208,80.1208,80.0112,80.0411,19301.0
2024-07-08 13:50:00,80.28,80.32,80.25,80.3,19357.0,80.0411,80.081,80.0112,80.061,19357.0
2024-07-08 14:00:00,80.3,80.35,80.27,80.29,9876.0,80.061,80.1109,80.0311,80.051,9876.0
2024-07-08 14:10:00,80.29,80.43,80.28,80.39,8299.0,80.051,80.1906,80.0411,80.1508,8299.0
2024-07-08 14:20:00,80.39,80.43,80.36,80.43,7550.0,80.1508,80.1906,80.1208,80.1906,7550.0
2024-07-08 14:30:00,80.42,80.42,80.31,80.32,7576.0,80.1807,80.1807,80.071,80.081,7576.0
2024-07-08 14:40:00,80.31,80.36,80.21,80.34,15078.0,80.071,80.1208,79.9713,80.1009,15078.0
2024-07-08 14:50:00,80.35,80.38,80.29,80.31,15944.0,80.1109,80.1408,80.051,80.071,15944.0
2024-07-08 15:00:00,80.3,80.37,80.23,80.35,30503.0,80.061,80.1308,79.9912,80.1109,30503.0
2024-07-08 15:10:00,80.33,80.38,80.29,80.29,17389.0,80.0909,80.1408,80.051,80.051,17389.0
2024-07-08 15:20:00,80.29,80.35,80.29,80.34,13142.0,80.051,80.1109,80.051,80.1009,13142.0
2024-07-08 15:30:00,80.33,80.34,80.21,80.33,79353.0,80.0909,80.1009,79.9713,80.0909,79353.0
2024-07-08 15:40:00,80.33,80.51,80.33,80.45,52783.0,80.0909,80.2704,80.0909,80.2106,52783.0
2024-07-08 15:50:00,80.46,80.5,80.34,80.5,171514.0,80.2205,80.2604,80.1009,80.2604,171514.0
2024-07-09 09:30:00,80.53,80.74,80.37,80.57,45120.0,80.2903,80.4997,80.1308,80.3302,45120.0
2024-07-09 09:40:00,80.57,80.98,80.52,80.95,22129.0,80.3302,80.739,80.2804,80.7091,22129.0
2024-07-09 09:50:00,80.95,81.0,80.74,80.93,39476.0,80.7091,80.7589,80.4997,80.6891,39476.0
2024-07-09 10:00:00,80.93,81.07,80.85,81.07,28921.0,80.6891,80.8287,80.6094,80.8287,28921.0
2024-07-09 10:10:00,81.07,81.15,80.78,80.79,20816.0,80.8287,80.9085,80.5396,80.5496,20816.0
2024-07-09 10:20:00,80.79,80.79,80.54,80.75,25378.0,80.5496,80.5496,80.3003,80.5097,25378.0
2024-07-09 10:30:00,80.73,80.98,80.6,80.85,12905.0,80.4897,80.739,80.3601,80.6094,12905.0
2024-07-09 10:40:00,80.87,81.02,80.85,80.97,16838.0,80.6293,80.7789,80.6094,80.729,16838.0
2024-07-09 10:50:00,80.97,80.98,80.84,80.9,24744.0,80.729,80.739,80.5994,80.6592,24744.0
2024-07-09 11:00:00,80.88,80.89,80.7,80.73,10953.0,80.6393,80.6493,80.4598,80.4897,10953.0
2024-07-09 11:10:00,80.73,80.92,80.73,80.9,13213.0,80.4897,80.6792,80.4897,80.6592,13213.0
2024-07-09 11:20:00,80.88,80.96,80.88,80.95,5984.0,80.6393,80.7191,80.6393,80.7091,5984.0
2024-07-09 11:30:00,80.96,80.99,80.91,80.94,14589.0,80.7191,80.749,80.6692,80.6991,14589.0
2024-07-09 11:40:00,80.96,81.25,80.96,81.19,24169.0,80.7191,81.0082,80.7191,80.9484,24169.0
2024-07-09 11:50:00,81.2,81.22,81.16,81.17,9329.0,80.9583,80.9783,80.9185,80.9284,9329.0
2024-07-09 12:00:00,81.17,81.24,81.12,81.12,16923.0,80.9284,80.9982,80.8786,80.8786,16923.0
2024-07-09 12:10:00,81.12,81.18,80.96,80.97,13302.0,80.8786,80.9384,80.7191,80.729,13302.0
2024-07-09 12:20:00,80.95,80.98,80.83,80.95,9439.0,80.7091,80.739,80.5894,80.7091,9439.0
2024-07-09 12:30:00,80.95,81.01,80.89,80.96,14505.0,80.7091,80.7689,80.6493,80.7191,14505.0
2024-07-09 12:40:00,80.98,81.06,80.93,80.95,11936.0,80.739,80.8188,80.6891,80.7091,11936.0
2024-07-09 12:50:00,80.97,81.04,80.97,81.02,12353.0,80.729,80.7988,80.729,80.7789,12353.0
2024-07-09 13:00:00,81.01,81.14,81.01,81.12,21781.0,80.7689,80.8985,80.7689,80.8786,21781.0
2024-07-09 13:10:00,81.13,81.17,80.93,80.98,18531.0,80.8885,80.9284,80.6891,80.739,18531.0
2024-07-09 13:20:00,80.98,81.05,80.88,80.96,151129.0,80.739,80.8088,80.6393,80.7191,151129.0
2024-07-09 13:30:00,80.98,80.99,80.94,80.98,11706.0,80.739,80.749,80.6991,80.739,11706.0
2024-07-09 13:40:00,80.99,80.99,80.78,80.8,29026.0,80.749,80.749,80.5396,80.5595,29026.0
2024-07-09 13:50:00,80.81,80.92,80.8,80.91,26966.0,80.5695,80.6792,80.5595,80.6692,26966.0
2024-07-09 14:00:00,80.92,80.92,80.79,80.86,16286.0,80.6792,80.6792,80.5496,80.6194,16286.0
2024-07-09 14:10:00,80.81,80.85,80.68,80.72,8793.0,80.5695,80.6094,80.4399,80.4798,8793.0
2024-07-09 14:20:00,80.72,80.73,80.61,80.64,15832.0,80.4798,80.4897,80.3701,80.4,15832.0
2024-07-09 14:30:00,80.64,80.71,80.61,80.7,12949.0,80.4,80.4698,80.3701,80.4598,12949.0
2024-07-09 14:40:00,80.69,80.75,80.6,80.71,14515.0,80.4499,80.5097,80.3601,80.4698,14515.0
2024-07-09 14:50:00,80.72,80.74,80.66,80.67,15792.0,80.4798,80.4997,80.4199,80.4299,15792.0
2024-07-09 15:00:00,80.67,80.68,80.43,80.46,24735.0,80.4299,80.4399,80.1906,80.2205,24735.0
2024-07-09 15:10:00,80.45,80.46,80.36,80.43,21585.0,80.2106,80.2205,80.1208,80.1906,21585.0
2024-07-09 15:20:00,80.44,80.46,80.39,80.42,15844.0,80.2006,80.2205,80.1508,80.1807,15844.0
2024-07-09 15:30:00,80.42,80.43,80.35,80.4,21316.0,80.1807,80.1906,80.1109,80.1607,21316.0
2024-07-09 15:40:00,80.41,80.41,80.22,80.24,40219.0,80.1707,80.1707,79.9813,80.0012,40219.0
2024-07-09 15:50:00,80.23,80.32,80.17,80.26,139280.0,79.9912,80.081,79.9314,80.0211,139280.0
2024-07-10 09:30:00,80.54,81.19,80.54,80.63,47980.0,80.3003,80.9484,80.3003,80.39,47980.0
2024-07-10 09:40:00,80.55,80.69,80.3,80.52,17075.0,80.3103,80.4499,80.061,80.2804,17075.0
2024-07-10 09:50:00,80.55,80.57,80.3,80.42,17630.0,80.3103,80.3302,80.061,80.1807,17630.0
2024-07-10 10:00:00,80.45,80.65,80.38,80.57,16681.0,80.2106,80.41,80.1408,80.3302,16681.0
2024-07-10 10:10:00,80.55,80.75,80.43,80.51,37987.0,80.3103,80.5097,80.1906,80.2704,37987.0
2024-07-10 10:20:00,80.5,80.51,80.33,80.38,21341.0,80.2604,80.2704,80.0909,80.1408,21341.0
2024-07-10 10:30:00,80.37,80.38,80.2,80.21,15544.0,80.1308,80.1408,79.9613,79.9713,15544.0
2024-07-10 10:40:00,80.19,80.24,80.11,80.16,5643.0,79.9513,80.0012,79.8716,79.9214,5643.0
2024-07-10 10:50:00,80.14,80.27,80.12,80.25,10646.0,79.9015,80.0311,79.8816,80.0112,10646.0
2024-07-10 11:00:00,80.24,80.36,80.15,80.32,18094.0,80.0012,80.1208,79.9115,80.081,18094.0
2024-07-10 11:10:00,80.33,80.33,80.14,80.21,9391.0,80.0909,80.0909,79.9015,79.9713,9391.0
2024-07-10 11:20:00,80.22,80.38,80.22,80.34,8860.0,79.9813,80.1408,79.9813,80.1009,8860.0
2024-07-10 11:30:00,80.37,80.57,80.34,80.57,12644.0,80.1308,80.3302,80.1009,80.3302,12644.0
2024-07-10 11:40:00,80.55,80.7,80.53,80.65,22135.0,80.3103,80.4598,80.2903,80.41,22135.0
2024-07-10 11:50:00,80.65,80.69,80.53,80.53,13049.0,80.41,80.4499,80.2903,80.2903,13049.0
2024-07-10 12:00:00,80.56,81.01,80.56,80.86,45862.0,80.3202,80.7689,80.3202,80.6194,45862.0
2024-07-10 12:10:00,80.86,80.86,80.76,80.78,11217.0,80.6194,80.6194,80.5196,80.5396,11217.0
2024-07-10 12:20:00,80.71,80.84,80.66,80.66,31239.0,80.4698,80.5994,80.4199,80.4199,31239.0
2024-07-10 12:30:00,80.63,80.67,80.4,80.4,28577.0,80.39,80.4299,80.1607,80.1607,28577.0
2024-07-10 12:40:00,80.4,80.46,80.3,80.3,15381.0,80.1607,80.2205,80.061,80.061,15381.0
2024-07-10 12:50:00,80.26,80.41,80.25,80.41,11742.0,80.0211,80.1707,80.0112,80.1707,11742.0
2024-07-10 13:00:00,80.4,80.58,80.37,80.48,50496.0,80.1607,80.3402,80.1308,80.2405,50496.0
2024-07-10 13:10:00,80.51,80.56,80.45,80.52,12913.0,80.2704,80.3202,80.2106,80.2804,12913.0
2024-07-10 13:20:00,80.54,80.55,80.35,80.42,17748.0,80.3003,80.3103,80.1109,80.1807,17748.0
2024-07-10 13:30:00,80.42,80.42,80.21,80.22,8390.0,80.1807,80.1807,79.9713,79.9813,8390.0
2024-07-10 13:40:00,80.22,80.28,80.2,80.25,7083.0,79.9813,80.0411,79.9613,80.0112,7083.0
2024-07-10 13:50:00,80.25,80.34,80.25,80.31,7000.0,80.0112,80.1009,80.0112,80.071,7000.0
2024-07-10 14:00:00,80.31,80.32,80.27,80.29,18350.0,80.071,80.081,80.0311,80.051,18350.0
2024-07-10 14:10:00,80.29,80.36,80.23,80.24,9542.0,80.051,80.1208,79.9912,80.0012,9542.0
2024-07-10 14:20:00,80.19,80.43,80.13,80.43,58075.0,79.9513,80.1906,79.8915,80.1906,58075.0
2024-07-10 14:30:00,80.45,80.52,80.36,80.51,13028.0,80.2106,80.2804,80.1208,80.2704,13028.0
2024-07-10 14:40:00,80.51,80.61,80.36,80.59,40851.0,80.2704,80.3701,80.1208,80.3502,40851.0
2024-07-10 14:50:00,80.59,80.67,80.55,80.67,45755.0,80.3502,80.4299,80.3103,80.4299,45755.0
2024-07-10 15:00:00,80.65,80.7,80.55,80.6,23791.0,80.41,80.4598,80.3103,80.3601,23791.0
2024-07-10 15:10:00,80.6,80.63,80.54,80.59,14300.0,80.3601,80.39,80.3003,80.3502,14300.0
2024-07-10 15:20:00,80.58,80.65,80.56,80.6,35263.0,80.3402,80.41,80.3202,80.3601,35263.0
2024-07-10 15:30:00,80.6,80.61,80.53,80.59,28701.0,80.3601,80.3701,80.2903,80.3502,28701.0
2024-07-10 15:40:00,80.59,80.61,80.4,80.43,58017.0,80.3502,80.3701,80.1607,80.1906,58017.0
2024-07-10 15:50:00,80.42,80.46,80.12,80.17,348675.0,80.1807,80.2205,79.8816,79.9314,348675.0
2024-07-11 09:30:00,80.09,80.88,80.0,80.12,39523.0,79.8516,80.6393,79.7619,79.8816,39523.0
2024-07-11 09:40:00,80.21,80.37,80.02,80.21,19900.0,79.9713,80.1308,79.7819,79.9713,19900.0
2024-07-11 09:50:00,80.15,80.15,79.52,79.53,41608.0,79.9115,79.9115,79.2833,79.2933,41608.0
2024-07-11 10:00:00,79.59,80.0,79.53,79.95,62027.0,79.3531,79.7619,79.2933,79.7121,62027.0
2024-07-11 10:10:00,79.95,80.17,79.61,79.66,115084.0,79.7121,79.9314,79.3731,79.4229,115084.0
2024-07-11 10:20:00,79.66,79.76,79.49,79.64,67570.0,79.4229,79.5226,79.2534,79.403,67570.0
2024-07-11 10:30:00,79.64,80.25,79.62,80.19,56757.0,79.403,80.0112,79.383,79.9513,56757.0
2024-07-11 10:40:00,80.18,80.32,80.04,80.32,37376.0,79.9414,80.081,79.8018,80.081,37376.0
2024-07-11 10:50:00,80.37,80.51,80.24,80.48,51418.0,80.1308,80.2704,80.0012,80.2405,51418.0
2024-07-11 11:00:00,80.51,80.59,80.24,80.42,27616.0,80.2704,80.3502,80.0012,80.1807,27616.0
2024-07-11 11:10:00,80.43,80.47,80.17,80.3,31727.0,80.1906,80.2305,79.9314,80.061,31727.0
2024-07-11 11:20:00,80.3,80.33,80.14,80.17,31209.0,80.061,80.0909,79.9015,79.9314,31209.0
2024-07-11 11:30:00,80.17,80.2,80.07,80.08,22385.0,79.9314,79.9613,79.8317,79.8417,22385.0
2024-07-11 11:40:00,80.09,80.23,79.95,79.99,34927.0,79.8516,79.9912,79.7121,79.7519,34927.0
2024-07-11 11:50:00,79.99,80.1,79.95,79.95,13790.0,79.7519,79.8616,79.7121,79.7121,13790.0
2024-07-11 12:00:00,79.94,79.96,79.71,79.87,15115.0,79.7021,79.722,79.4728,79.6323,15115.0
2024-07-11 12:10:00,79.89,79.92,79.76,79.79,9739.0,79.6522,79.6821,79.5226,79.5525,9739.0
2024-07-11 12:20:00,79.78,79.82,79.67,79.81,14731.0,79.5426,79.5824,79.4329,79.5725,14731.0
2024-07-11 12:30:00,79.78,80.04,79.74,79.95,47157.0,79.5426,79.8018,79.5027,79.7121,47157.0
2024-07-11 12:40:00,79.96,79.96,79.74,79.79,17808.0,79.722,79.722,79.5027,79.5525,17808.0
2024-07-11 12:50:00,79.79,79.8,79.61,79.65,40799.0,79.5525,79.5625,79.3731,79.413,40799.0
2024-07-11 13:00:00,79.67,79.73,79.51,79.59,36564.0,79.4329,79.4927,79.2734,79.3531,36564.0
2024-07-11 13:10:00,79.6,79.73,79.47,79.73,18768.0,79.3631,79.4927,79.2335,79.4927,18768.0
2024-07-11 13:20:00,79.73,79.87,79.7,79.83,15751.0,79.4927,79.6323,79.4628,79.5924,15751.0
2024-07-11 13:30:00,79.8,79.81,79.69,79.71,20625.0,79.5625,79.5725,79.4528,79.4728,20625.0
2024-07-11 13:40:00,79.71,79.71,79.52,79.54,29358.0,79.4728,79.4728,79.2833,79.3033,29358.0
2024-07-11 13:50:00,79.54,79.61,79.49,79.49,28776.0,79.3033,79.3731,79.2534,79.2534,28776.0
2024-07-11 14:00:00,79.49,79.55,79.42,79.51,43424.0,79.2534,79.3133,79.1836,79.2734,43424.0
2024-07-11 14:10:00,79.51,79.65,79.51,79.65,24311.0,79.2734,79.413,79.2734,79.413,24311.0
2024-07-11 14:20:00,79.63,79.67,79.49,79.5,24743.0,79.393,79.4329,79.2534,79.2634,24743.0
2024-07-11 14:30:00,79.5,79.67,79.49,79.66,22962.0,79.2634,79.4329,79.2534,79.4229,22962.0
2024-07-11 14:40:00,79.64,79.67,79.55,79.58,39511.0,79.403,79.4329,79.3133,79.3432,39511.0
2024-07-11 14:50:00,79.58,79.64,79.55,79.63,35729.0,79.3432,79.403,79.3133,79.393,35729.0
2024-07-11 15:00:00,79.62,79.66,79.5,79.53,23642.0,79.383,79.4229,79.2634,79.2933,23642.0
2024-07-11 15:10:00,79.52,79.62,79.41,79.61,28983.0,79.2833,79.383,79.1737,79.3731,28983.0
2024-07-11 15:20:00,79.61,79.72,79.59,79.64,28654.0,79.3731,79.4827,79.3531,79.403,28654.0
2024-07-11 15:30:00,79.64,79.76,79.63,79.69,57162.0,79.403,79.5226,79.393,79.4528,57162.0
2024-07-11 15:40:00,79.7,79.73,79.52,79.6,59123.0,79.4628,79.4927,79.2833,79.3631,59123.0
2024-07-11 15:50:00,79.62,79.8,79.61,79.64,227266.0,79.383,79.5625,79.3731,79.403,227266.0
2024-07-12 09:30:00,80.25,80.27,79.82,79.97,58424.0,80.0112,80.0311,79.5824,79.732,58424.0
2024-07-12 09:40:00,79.92,79.96,79.43,79.57,20747.0,79.6821,79.722,79.1936,79.3332,20747.0
2024-07-12 09:50:00,79.57,79.92,79.57,79.77,15295.0,79.3332,79.6821,79.3332,79.5326,15295.0
2024-07-12 10:00:00,79.79,80.05,79.79,80.0,10622.0,79.5525,79.8118,79.5525,79.7619,10622.0
2024-07-12 10:10:00,79.99,80.11,79.96,79.98,30687.0,79.7519,79.8716,79.722,79.742,30687.0
2024-07-12 10:20:00,79.97,80.02,79.78,80.0,17715.0,79.732,79.7819,79.5426,79.7619,17715.0
2024-07-12 10:30:00,79.99,80.2,79.97,80.2,15442.0,79.7519,79.9613,79.732,79.9613,15442.0
2024-07-12 10:40:00,80.16,80.2,80.09,80.2,7305.0,79.9214,79.9613,79.8516,79.9613,7305.0
2024-07-12 10:50:00,80.22,80.3,80.2,80.28,8775.0,79.9813,80.061,79.9613,80.0411,8775.0
2024-07-12 11:00:00,80.3,80.31,80.17,80.17,26139.0,80.061,80.071,79.9314,79.9314,26139.0
2024-07-12 11:10:00,80.17,80.29,80.03,80.09,18308.0,79.9314,80.051,79.7918,79.8516,18308.0
2024-07-12 11:20:00,80.09,80.22,80.01,80.15,15022.0,79.8516,79.9813,79.7719,79.9115,15022.0
2024-07-12 11:30:00,80.13,80.17,80.05,80.1,15322.0,79.8915,79.9314,79.8118,79.8616,15322.0
2024-07-12 11:40:00,80.13,80.21,80.08,80.19,30145.0,79.8915,79.9713,79.8417,79.9513,30145.0
2024-07-12 11:50:00,80.15,80.16,79.98,79.98,7391.0,79.9115,79.9214,79.742,79.742,7391.0
2024-07-12 12:00:00,79.95,80.0,79.88,79.92,7646.0,79.7121,79.7619,79.6423,79.6821,7646.0
2024-07-12 12:10:00,79.93,79.96,79.76,79.78,23226.0,79.6921,79.722,79.5226,79.5426,23226.0
2024-07-12 12:20:00,79.76,79.76,79.61,79.72,8321.0,79.5226,79.5226,79.3731,79.4827,8321.0
2024-07-12 12:30:00,79.72,79.83,79.71,79.76,10329.0,79.4827,79.5924,79.4728,79.5226,10329.0
2024-07-12 12:40:00,79.76,79.76,79.71,79.73,6530.0,79.5226,79.5226,79.4728,79.4927,6530.0
2024-07-12 12:50:00,79.71,79.9,79.7,79.86,7993.0,79.4728,79.6622,79.4628,79.6223,7993.0
2024-07-12 13:00:00,79.88,79.89,79.8,79.89,8952.0,79.6423,79.6522,79.5625,79.6522,8952.0
2024-07-12 13:10:00,79.9,79.93,79.87,79.9,13402.0,79.6622,79.6921,79.6323,79.6622,13402.0
2024-07-12 13:20:00,79.9,79.91,79.85,79.9,17896.0,79.6622,79.6722,79.6124,79.6622,17896.0
2024-07-12 13:30:00,79.9,80.1,79.89,80.1,12920.0,79.6622,79.8616,79.6522,79.8616,12920.0
2024-07-12 13:40:00,80.06,80.16,80.05,80.16,9151.0,79.8217,79.9214,79.8118,79.9214,9151.0
2024-07-12 13:50:00,80.17,80.17,80.03,80.07,12742.0,79.9314,79.9314,79.7918,79.8317,12742.0
2024-07-12 14:00:00,80.05,80.05,79.94,79.99,21486.0,79.8118,79.8118,79.7021,79.7519,21486.0
2024-07-12 14:10:00,79.98,80.06,79.76,79.81,40451.0,79.742,79.8217,79.5226,79.5725,40451.0
2024-07-12 14:20:00,79.83,79.87,79.72,79.85,24729.0,79.5924,79.6323,79.4827,79.6124,24729.0
2024-07-12 14:30:00,79.84,79.85,79.76,79.82,14699.0,79.6024,79.6124,79.5226,79.5824,14699.0
2024-07-12 14:40:00,79.81,79.9,79.78,79.89,12624.0,79.5725,79.6622,79.5426,79.6522,12624.0
2024-07-12 14:50:00,79.88,79.88,79.69,79.8,23007.0,79.6423,79.6423,79.4528,79.5625,23007.0
2024-07-12 15:00:00,79.78,79.78,79.45,79.46,42721.0,79.5426,79.5426,79.2135,79.2235,42721.0
2024-07-12 15:10:00,79.46,79.48,79.33,79.42,24553.0,79.2235,79.2435,79.0939,79.1836,24553.0
2024-07-12 15:20:00,79.42,79.49,79.39,79.44,28119.0,79.1836,79.2534,79.1537,79.2036,28119.0
2024-07-12 15:30:00,79.45,79.59,79.33,79.48,55830.0,79.2135,79.3531,79.0939,79.2435,55830.0
2024-07-12 15:40:00,79.48,79.5,79.34,79.37,46354.0,79.2435,79.2634,79.1039,79.1338,46354.0
2024-07-12 15:50:00,79.36,79.42,79.1,79.28,227642.0,79.1238,79.1836,78.8646,79.0441,227642.0
2024-07-15 09:30:00,79.64,79.67,79.05,79.35,53011.0,79.403,79.4329,78.8147,79.1138,53011.0
2024-07-15 09:40:00,79.35,79.57,79.27,79.52,65809.0,79.1138,79.3332,79.0341,79.2833,65809.0
2024-07-15 09:50:00,79.56,79.73,79.42,79.64,63457.0,79.3232,79.4927,79.1836,79.403,63457.0
2024-07-15 10:00:00,79.63,79.86,79.54,79.54,41640.0,79.393,79.6223,79.3033,79.3033,41640.0
2024-07-15 10:10:00,79.51,79.51,79.33,79.45,37865.0,79.2734,79.2734,79.0939,79.2135,37865.0
2024-07-15 10:20:00,79.45,79.54,79.38,79.38,19866.0,79.2135,79.3033,79.1438,79.1438,19866.0
2024-07-15 10:30:00,79.39,79.86,79.37,79.72,50291.0,79.1537,79.6223,79.1338,79.4827,50291.0
2024-07-15 10:40:00,79.73,79.79,79.44,79.47,86820.0,79.4927,79.5525,79.2036,79.2335,86820.0
2024-07-15 10:50:00,79.45,79.57,79.45,79.48,67536.0,79.2135,79.3332,79.2135,79.2435,67536.0
2024-07-15 11:00:00,79.48,79.61,79.42,79.44,75299.0,79.2435,79.3731,79.1836,79.2036,75299.0
2024-07-15 11:10:00,79.43,79.7,79.4,79.61,69955.0,79.1936,79.4628,79.1637,79.3731,69955.0
2024-07-15 11:20:00,79.6,79.72,79.56,79.56,24138.0,79.3631,79.4827,79.3232,79.3232,24138.0
2024-07-15 11:30:00,79.56,79.74,79.47,79.73,19636.0,79.3232,79.5027,79.2335,79.4927,19636.0
2024-07-15 11:40:00,79.72,79.73,79.47,79.58,55421.0,79.4827,79.4927,79.2335,79.3432,55421.0
2024-07-15 11:50:00,79.58,79.65,79.55,79.59,45869.0,79.3432,79.413,79.3133,79.3531,45869.0
2024-07-15 12:00:00,79.58,79.64,79.48,79.53,30412.0,79.3432,79.403,79.2435,79.2933,30412.0
2024-07-15 12:10:00,79.54,79.62,79.49,79.52,33425.0,79.3033,79.383,79.2534,79.2833,33425.0
2024-07-15 12:20:00,79.52,79.58,79.44,79.46,26055.0,79.2833,79.3432,79.2036,79.2235,26055.0
2024-07-15 12:30:00,79.46,79.51,79.33,79.33,12083.0,79.2235,79.2734,79.0939,79.0939,12083.0
2024-07-15 12:40:00,79.31,79.4,79.25,79.31,14500.0,79.074,79.1637,79.0141,79.074,14500.0
2024-07-15 12:50:00,79.31,79.4,79.28,79.31,54840.0,79.074,79.1637,79.0441,79.074,54840.0
2024-07-15 13:00:00,79.3,79.37,79.13,79.31,18138.0,79.064,79.1338,78.8945,79.074,18138.0
2024-07-15 13:10:00,79.31,79.33,79.21,79.3,10729.0,79.074,79.0939,78.9743,79.064,10729.0
2024-07-15 13:20:00,79.32,79.33,79.18,79.24,15233.0,79.0839,79.0939,78.9444,79.0042,15233.0
2024-07-15 13:30:00,79.24,79.24,78.96,79.02,16601.0,79.0042,79.0042,78.725,78.7848,16601.0
2024-07-15 13:40:00,79.01,79.1,78.95,79.0,19194.0,78.7749,78.8646,78.715,78.7649,19194.0
2024-07-15 13:50:00,79.02,79.11,79.01,79.07,24447.0,78.7848,78.8746,78.7749,78.8347,24447.0
2024-07-15 14:00:00,79.06,79.06,79.0,79.04,19857.0,78.8247,78.8247,78.7649,78.8048,19857.0
2024-07-15 14:10:00,79.04,79.07,78.98,79.03,23890.0,78.8048,78.8347,78.7449,78.7948,23890.0
2024-07-15 14:20:00,79.03,79.24,79.02,79.09,32816.0,78.7948,79.0042,78.7848,78.8546,32816.0
2024-07-15 14:30:00,79.08,79.17,79.03,79.12,17779.0,78.8446,78.9344,78.7948,78.8845,17779.0
2024-07-15 14:40:00,79.13,79.14,79.06,79.11,21838.0,78.8945,78.9045,78.8247,78.8746,21838.0
2024-07-15 14:50:00,79.1,79.14,79.05,79.09,18642.0,78.8646,78.9045,78.8147,78.8546,18642.0
2024-07-15 15:00:00,79.07,79.1,78.94,79.02,25290.0,78.8347,78.8646,78.7051,78.7848,25290.0
2024-07-15 15:10:00,79.0,79.09,78.97,79.08,28974.0,78.7649,78.8546,78.735,78.8446,28974.0
2024-07-15 15:20:00,79.06,79.07,78.88,78.88,36997.0,78.8247,78.8347,78.6452,78.6452,36997.0
2024-07-15 15:30:00,78.88,78.94,78.79,78.8,61052.0,78.6452,78.7051,78.5555,78.5655,61052.0
2024-07-15 15:40:00,78.81,79.01,78.8,78.98,59133.0,78.5755,78.7749,78.5655,78.7449,59133.0
2024-07-15 15:50:00,78.98,79.02,78.85,78.91,277146.0,78.7449,78.7848,78.6153,78.6752,277146.0
2024-07-16 09:30:00,79.4,79.95,79.4,79.95,25916.0,79.1637,79.7121,79.1637,79.7121,25916.0
2024-07-16 09:40:00,80.0,80.32,80.0,80.32,18447.0,79.7619,80.081,79.7619,80.081,18447.0
2024-07-16 09:50:00,80.38,80.66,80.26,80.3,11546.0,80.1408,80.4199,80.0211,80.061,11546.0
2024-07-16 10:00:00,80.39,80.41,80.1,80.25,13653.0,80.1508,80.1707,79.8616,80.0112,13653.0
2024-07-16 10:10:00,80.24,80.62,80.08,80.49,233143.0,80.0012,80.3801,79.8417,80.2505,233143.0
2024-07-16 10:20:00,80.51,80.65,80.42,80.53,133893.0,80.2704,80.41,80.1807,80.2903,133893.0
2024-07-16 10:30:00,80.52,80.67,80.41,80.55,68567.0,80.2804,80.4299,80.1707,80.3103,68567.0
2024-07-16 10:40:00,80.56,80.82,80.5,80.78,52252.0,80.3202,80.5795,80.2604,80.5396,52252.0
2024-07-16 10:50:00,80.8,81.05,80.8,80.81,69846.0,80.5595,80.8088,80.5595,80.5695,69846.0
2024-07-16 11:00:00,80.77,81.11,80.76,81.08,22095.0,80.5296,80.8686,80.5196,80.8387,22095.0
2024-07-16 11:10:00,81.11,81.3,81.1,81.26,32261.0,80.8686,81.058,80.8586,81.0182,32261.0
2024-07-16 11:20:00,81.24,81.3,81.16,81.23,102957.0,80.9982,81.058,80.9185,80.9883,102957.0
2024-07-16 11:30:00,81.24,81.31,81.06,81.28,31448.0,80.9982,81.068,80.8188,81.0381,31448.0
2024-07-16 11:40:00,81.28,81.33,81.18,81.18,17447.0,81.0381,81.088,80.9384,80.9384,17447.0
2024-07-16 11:50:00,81.18,81.34,81.11,81.28,38501.0,80.9384,81.0979,80.8686,81.0381,38501.0
2024-07-16 12:00:00,81.29,81.32,81.21,81.23,20365.0,81.0481,81.078,80.9683,80.9883,20365.0
2024-07-16 12:10:00,81.22,81.34,81.14,81.23,70667.0,80.9783,81.0979,80.8985,80.9883,70667.0
2024-07-16 12:20:00,81.23,81.31,81.15,81.16,14943.0,80.9883,81.068,80.9085,80.9185,14943.0
2024-07-16 12:30:00,81.15,81.21,81.07,81.18,12914.0,80.9085,80.9683,80.8287,80.9384,12914.0
2024-07-16 12:40:00,81.2,81.28,81.14,81.28,11670.0,80.9583,81.0381,80.8985,81.0381,11670.0
2024-07-16 12:50:00,81.28,81.45,81.25,81.34,25876.0,81.0381,81.2076,81.0082,81.0979,25876.0
2024-07-16 13:00:00,81.33,81.42,81.31,81.36,17843.0,81.088,81.1777,81.068,81.1179,17843.0
2024-07-16 13:10:00,81.35,81.4,81.31,81.34,15093.0,81.1079,81.1577,81.068,81.0979,15093.0
2024-07-16 13:20:00,81.32,81.4,81.3,81.32,20178.0,81.078,81.1577,81.058,81.078,20178.0
2024-07-16 13:30:00,81.27,81.3,81.17,81.2,27867.0,81.0281,81.058,80.9284,80.9583,27867.0
2024-07-16 13:40:00,81.19,81.2,81.04,81.08,28806.0,80.9484,80.9583,80.7988,80.8387,28806.0
2024-07-16 13:50:00,81.07,81.07,81.0,81.01,46825.0,80.8287,80.8287,80.7589,80.7689,46825.0
2024-07-16 14:00:00,81.01,81.06,80.86,81.02,80189.0,80.7689,80.8188,80.6194,80.7789,80189.0
2024-07-16 14:10:00,81.04,81.21,81.02,81.06,59499.0,80.7988,80.9683,80.7789,80.8188,59499.0
2024-07-16 14:20:00,81.06,81.19,81.01,81.09,74777.0,80.8188,80.9484,80.7689,80.8487,74777.0
2024-07-16 14:30:00,81.08,81.15,81.02,81.14,33058.0,80.8387,80.9085,80.7789,80.8985,33058.0
2024-07-16 14:40:00,81.15,81.26,81.12,81.14,36821.0,80.9085,81.0182,80.8786,80.8985,36821.0
2024-07-16 14:50:00,81.17,81.24,81.06,81.24,134781.0,80.9284,80.9982,80.8188,80.9982,134781.0
2024-07-16 15:00:00,81.25,81.27,81.14,81.2,19150.0,81.0082,81.0281,80.8985,80.9583,19150.0
2024-07-16 15:10:00,81.19,81.24,81.14,81.23,44707.0,80.9484,80.9982,80.8985,80.9883,44707.0
2024-07-16 15:20:00,81.24,81.33,81.2,81.31,34191.0,80.9982,81.088,80.9583,81.068,34191.0
2024-07-16 15:30:00,81.31,81.41,81.22,81.39,31089.0,81.068,81.1677,80.9783,81.1478,31089.0
2024-07-16 15:40:00,81.4,81.42,81.28,81.31,52738.0,81.1577,81.1777,81.0381,81.068,52738.0
2024-07-16 15:50:00,81.32,81.53,81.32,81.39,476295.0,81.078,81.2874,81.078,81.1478,476295.0
2024-07-17 09:30:00,80.23,80.71,80.13,80.51,41667.0,79.9912,80.4698,79.8915,80.2704,41667.0
2024-07-17 09:40:00,80.51,80.51,80.03,80.09,18584.0,80.2704,80.2704,79.7918,79.8516,18584.0
2024-07-17 09:50:00,80.09,80.39,80.06,80.34,36603.0,79.8516,80.1508,79.8217,80.1009,36603.0
2024-07-17 10:00:00,80.32,80.32,79.18,79.19,43172.0,80.081,80.081,78.9444,78.9543,43172.0
2024-07-17 10:10:00,79.17,79.67,79.12,79.53,37404.0,78.9344,79.4329,78.8845,79.2933,37404.0
2024-07-17 10:20:00,79.54,79.6,79.06,79.12,28706.0,79.3033,79.3631,78.8247,78.8845,28706.0
2024-07-17 10:30:00,79.09,79.09,78.32,78.38,83430.0,78.8546,78.8546,78.0869,78.1467,83430.0
2024-07-17 10:40:00,78.42,78.91,78.4,78.86,49068.0,78.1866,78.6752,78.1667,78.6253,49068.0
2024-07-17 10:50:00,78.88,79.14,78.73,78.86,38874.0,78.6452,78.9045,78.4957,78.6253,38874.0
2024-07-17 11:00:00,78.78,78.84,78.59,78.72,49357.0,78.5455,78.6054,78.3561,78.4857,49357.0
2024-07-17 11:10:00,78.79,78.85,78.55,78.7,40476.0,78.5555,78.6153,78.3162,78.4658,40476.0
2024-07-17 11:20:00,78.7,78.79,78.64,78.75,18624.0,78.4658,78.5555,78.406,78.5156,18624.0
2024-07-17 11:30:00,78.7,78.76,78.58,78.64,13487.0,78.4658,78.5256,78.3461,78.406,13487.0
2024-07-17 11:40:00,78.65,78.67,78.35,78.35,26098.0,78.4159,78.4359,78.1168,78.1168,26098.0
2024-07-17 11:50:00,78.39,78.9,78.31,78.9,55749.0,78.1567,78.6652,78.0769,78.6652,55749.0
2024-07-17 12:00:00,78.9,79.03,78.71,78.73,42898.0,78.6652,78.7948,78.4758,78.4957,42898.0
2024-07-17 12:10:00,78.72,78.74,78.46,78.73,26029.0,78.4857,78.5057,78.2265,78.4957,26029.0
2024-07-17 12:20:00,78.72,78.74,78.54,78.55,21658.0,78.4857,78.5057,78.3063,78.3162,21658.0
2024-07-17 12:30:00,78.52,78.52,78.23,78.26,23705.0,78.2863,78.2863,77.9972,78.0271,23705.0
2024-07-17 12:40:00,78.26,78.39,78.21,78.36,43397.0,78.0271,78.1567,77.9772,78.1268,43397.0
2024-07-17 12:50:00,78.38,78.55,78.35,78.53,23325.0,78.1467,78.3162,78.1168,78.2963,23325.0
2024-07-17 13:00:00,78.52,78.52,78.34,78.35,22270.0,78.2863,78.2863,78.1069,78.1168,22270.0
2024-07-17 13:10:00,78.39,78.47,78.35,78.45,9965.0,78.1567,78.2365,78.1168,78.2165,9965.0
2024-07-17 13:20:00,78.43,78.45,78.25,78.34,64970.0,78.1966,78.2165,78.0171,78.1069,64970.0
2024-07-17 13:30:00,78.32,78.43,78.3,78.3,9758.0,78.0869,78.1966,78.067,78.067,9758.0
2024-07-17 13:40:00,78.29,78.35,78.11,78.16,15884.0,78.057,78.1168,77.8775,77.9274,15884.0
2024-07-17 13:50:00,78.18,78.22,78.11,78.17,17596.0,77.9473,77.9872,77.8775,77.9374,17596.0
2024-07-17 14:00:00,78.17,78.17,77.92,78.04,29947.0,77.9374,77.9374,77.6881,77.8077,29947.0
2024-07-17 14:10:00,78.04,78.17,78.01,78.11,19748.0,77.8077,77.9374,77.7778,77.8775,19748.0
2024-07-17 14:20:00,78.11,78.14,78.03,78.07,28157.0,77.8775,77.9074,77.7978,77.8377,28157.0
2024-07-17 14:30:00,78.07,78.36,78.06,78.32,24790.0,77.8377,78.1268,77.8277,78.0869,24790.0
2024-07-17 14:40:00,78.31,78.44,78.31,78.35,18168.0,78.0769,78.2066,78.0769,78.1168,18168.0
2024-07-17 14:50:00,78.35,78.35,78.08,78.23,20367.0,78.1168,78.1168,77.8476,77.9972,20367.0
2024-07-17 15:00:00,78.23,78.32,78.07,78.32,39622.0,77.9972,78.0869,77.8377,78.0869,39622.0
2024-07-17 15:10:00,78.35,78.52,78.33,78.43,25438.0,78.1168,78.2863,78.0969,78.1966,25438.0
2024-07-17 15:20:00,78.43,78.55,78.4,78.55,15030.0,78.1966,78.3162,78.1667,78.3162,15030.0
2024-07-17 15:30:00,78.55,78.57,78.45,78.45,30063.0,78.3162,78.3362,78.2165,78.2165,30063.0
2024-07-17 15:40:00,78.46,78.48,78.14,78.21,47523.0,78.2265,78.2464,77.9074,77.9772,47523.0
2024-07-17 15:50:00,78.22,78.29,77.84,77.86,258861.0,77.9872,78.057,77.6083,77.6283,258861.0
2024-07-18 09:30:00,78.0,78.35,77.59,77.69,41266.0,77.7679,78.1168,77.3591,77.4588,41266.0
2024-07-18 09:40:00,77.73,78.03,77.62,78.0,43750.0,77.4987,77.7978,77.389,77.7679,43750.0
2024-07-18 09:50:00,78.04,78.35,77.93,78.25,34305.0,77.8077,78.1168,77.6981,78.0171,34305.0
2024-07-18 10:00:00,78.23,78.43,78.11,78.38,53723.0,77.9972,78.1966,77.8775,78.1467,53723.0
2024-07-18 10:10:00,78.44,78.77,78.44,78.59,16803.0,78.2066,78.5356,78.2066,78.3561,16803.0
2024-07-18 10:20:00,78.56,78.56,78.39,78.43,20592.0,78.3262,78.3262,78.1567,78.1966,20592.0
2024-07-18 10:30:00,78.43,78.45,78.14,78.14,17378.0,78.1966,78.2165,77.9074,77.9074,17378.0
2024-07-18 10:40:00,78.12,78.12,77.71,77.84,29519.0,77.8875,77.8875,77.4787,77.6083,29519.0
2024-07-18 10:50:00,77.82,78.03,77.7,77.84,29875.0,77.5884,77.7978,77.4688,77.6083,29875.0
2024-07-18 11:00:00,77.84,77.91,77.59,77.59,25703.0,77.6083,77.6781,77.3591,77.3591,25703.0
2024-07-18 11:10:00,77.58,77.59,77.29,77.36,26564.0,77.3491,77.3591,77.06,77.1298,26564.0
2024-07-18 11:20:00,77.34,77.44,77.22,77.3,30483.0,77.1098,77.2095,76.9902,77.0699,30483.0
2024-07-18 11:30:00,77.3,77.6,77.29,77.56,28550.0,77.0699,77.3691,77.06,77.3292,28550.0
2024-07-18 11:40:00,77.54,77.88,77.44,77.48,53474.0,77.3092,77.6482,77.2095,77.2494,53474.0
2024-07-18 11:50:00,77.46,77.64,77.39,77.56,60597.0,77.2295,77.4089,77.1597,77.3292,60597.0
2024-07-18 12:00:00,77.58,77.74,77.41,77.74,28537.0,77.3491,77.5086,77.1796,77.5086,28537.0
2024-07-18 12:10:00,77.73,77.77,77.6,77.72,13902.0,77.4987,77.5385,77.3691,77.4887,13902.0
2024-07-18 12:20:00,77.75,77.78,77.53,77.53,39122.0,77.5186,77.5485,77.2993,77.2993,39122.0
2024-07-18 12:30:00,77.55,77.78,77.5,77.63,26626.0,77.3192,77.5485,77.2694,77.399,26626.0
2024-07-18 12:40:00,77.61,77.88,77.6,77.8,32358.0,77.379,77.6482,77.3691,77.5685,32358.0
2024-07-18 12:50:00,77.8,77.96,77.78,77.94,29363.0,77.5685,77.728,77.5485,77.708,29363.0
2024-07-18 13:00:00,77.93,78.05,77.9,77.91,26307.0,77.6981,77.8177,77.6682,77.6781,26307.0
2024-07-18 13:10:00,77.93,77.96,77.86,77.86,19372.0,77.6981,77.728,77.6283,77.6283,19372.0
2024-07-18 13:20:00,77.88,77.95,77.76,77.95,37279.0,77.6482,77.718,77.5286,77.718,37279.0
2024-07-18 13:30:00,77.97,78.02,77.9,77.92,8353.0,77.738,77.7878,77.6682,77.6881,8353.0
2024-07-18 13:40:00,77.92,78.02,77.88,77.99,12892.0,77.6881,77.7878,77.6482,77.7579,12892.0
2024-07-18 13:50:00,77.98,77.98,77.8,77.81,18715.0,77.7479,77.7479,77.5685,77.5784,18715.0
2024-07-18 14:00:00,77.82,77.98,77.73,77.95,36050.0,77.5884,77.7479,77.4987,77.718,36050.0
2024-07-18 14:10:00,77.95,78.03,77.85,77.93,26630.0,77.718,77.7978,77.6183,77.6981,26630.0
2024-07-18 14:20:00,77.92,78.23,77.92,78.06,33382.0,77.6881,77.9972,77.6881,77.8277,33382.0
2024-07-18 14:30:00,78.07,78.2,78.0,78.0,26802.0,77.8377,77.9673,77.7679,77.7679,26802.0
2024-07-18 14:40:00,78.01,78.06,77.99,78.02,15020.0,77.7778,77.8277,77.7579,77.7878,15020.0
2024-07-18 14:50:00,78.01,78.31,78.01,78.26,54154.0,77.7778,78.0769,77.7778,78.0271,54154.0
2024-07-18 15:00:00,78.28,78.39,78.21,78.37,58075.0,78.047,78.1567,77.9772,78.1368,58075.0
2024-07-18 15:10:00,78.39,78.39,78.06,78.19,100069.0,78.1567,78.1567,77.8277,77.9573,100069.0
2024-07-18 15:20:00,78.17,78.36,78.12,78.29,39984.0,77.9374,78.1268,77.8875,78.057,39984.0
2024-07-18 15:30:00,78.29,78.57,78.22,78.56,80326.0,78.057,78.3362,77.9872,78.3262,80326.0
2024-07-18 15:40:00,78.57,78.88,78.53,78.85,164999.0,78.3362,78.6452,78.2963,78.6153,164999.0
2024-07-18 15:50:00,78.87,78.94,78.61,78.78,388852.0,78.6353,78.7051,78.376,78.5455,388852.0
2024-07-19 09:30:00,78.83,78.9,78.14,78.4,111215.0,78.5954,78.6652,77.9074,78.1667,111215.0
2024-07-19 09:40:00,78.33,78.57,77.96,78.01,11092.0,78.0969,78.3362,77.728,77.7778,11092.0
2024-07-19 09:50:00,78.07,78.18,77.73,78.11,15210.0,77.8377,77.9473,77.4987,77.8775,15210.0
2024-07-19 10:00:00,78.11,78.11,77.81,77.88,25421.0,77.8775,77.8775,77.5784,77.6482,25421.0
2024-07-19 10:10:00,77.88,77.95,77.63,77.77,19843.0,77.6482,77.718,77.399,77.5385,19843.0
2024-07-19 10:20:00,77.77,77.83,77.6,77.64,13222.0,77.5385,77.5984,77.3691,77.4089,13222.0
2024-07-19 10:30:00,77.67,77.78,77.5,77.65,21579.0,77.4388,77.5485,77.2694,77.4189,21579.0
2024-07-19 10:40:00,77.61,77.68,77.56,77.64,12904.0,77.379,77.4488,77.3292,77.4089,12904.0
2024-07-19 10:50:00,77.67,77.79,77.55,77.71,16601.0,77.4388,77.5585,77.3192,77.4787,16601.0
2024-07-19 11:00:00,77.75,77.9,77.74,77.8,12612.0,77.5186,77.6682,77.5086,77.5685,12612.0
2024-07-19 11:10:00,77.81,77.88,77.73,77.88,12768.0,77.5784,77.6482,77.4987,77.6482,12768.0
2024-07-19 11:20:00,77.88,77.95,77.68,77.7,10727.0,77.6482,77.718,77.4488,77.4688,10727.0
2024-07-19 11:30:00,77.65,77.69,77.6,77.63,11392.0,77.4189,77.4588,77.3691,77.399,11392.0
2024-07-19 11:40:00,77.65,77.72,77.57,77.7,9988.0,77.4189,77.4887,77.3391,77.4688,9988.0
2024-07-19 11:50:00,77.7,77.86,77.67,77.86,11298.0,77.4688,77.6283,77.4388,77.6283,11298.0
2024-07-19 12:00:00,77.84,77.99,77.81,77.91,12518.0,77.6083,77.7579,77.5784,77.6781,12518.0
2024-07-19 12:10:00,77.91,78.01,77.87,77.94,11303.0,77.6781,77.7778,77.6383,77.708,11303.0
2024-07-19 12:20:00,77.88,77.89,77.75,77.75,6587.0,77.6482,77.6582,77.5186,77.5186,6587.0
2024-07-19 12:30:00,77.78,77.83,77.67,77.75,12836.0,77.5485,77.5984,77.4388,77.5186,12836.0
2024-07-19 12:40:00,77.79,77.88,77.77,77.81,10521.0,77.5585,77.6482,77.5385,77.5784,10521.0
2024-07-19 12:50:00,77.81,77.85,77.7,77.78,14163.0,77.5784,77.6183,77.4688,77.5485,14163.0
2024-07-19 13:00:00,77.78,77.81,77.56,77.59,12087.0,77.5485,77.5784,77.3292,77.3591,12087.0
2024-07-19 13:10:00,77.58,77.6,77.51,77.55,10738.0,77.3491,77.3691,77.2793,77.3192,10738.0
2024-07-19 13:20:00,77.55,77.7,77.49,77.64,17201.0,77.3192,77.4688,77.2594,77.4089,17201.0
2024-07-19 13:30:00,77.62,77.74,77.58,77.74,12629.0,77.389,77.5086,77.3491,77.5086,12629.0
2024-07-19 13:40:00,77.74,77.75,77.62,77.71,14138.0,77.5086,77.5186,77.389,77.4787,14138.0
2024-07-19 13:50:00,77.7,77.75,77.6,77.75,10278.0,77.4688,77.5186,77.3691,77.5186,10278.0
2024-07-19 14:00:00,77.73,77.75,77.69,77.73,12702.0,77.4987,77.5186,77.4588,77.4987,12702.0
2024-07-19 14:10:00,77.71,77.78,77.66,77.67,20086.0,77.4787,77.5485,77.4289,77.4388,20086.0
2024-07-19 14:20:00,77.67,77.7,77.52,77.54,12063.0,77.4388,77.4688,77.2893,77.3092,12063.0
2024-07-19 14:30:00,77.53,77.79,77.53,77.73,35058.0,77.2993,77.5585,77.2993,77.4987,35058.0
2024-07-19 14:40:00,77.75,77.78,77.71,77.77,20877.0,77.5186,77.5485,77.4787,77.5385,20877.0
2024-07-19 14:50:00,77.78,77.84,77.77,77.78,15152.0,77.5485,77.6083,77.5385,77.5485,15152.0
2024-07-19 15:00:00,77.79,77.93,77.79,77.9,14079.0,77.5585,77.6981,77.5585,77.6682,14079.0
2024-07-19 15:10:00,77.9,78.01,77.88,77.95,20253.0,77.6682,77.7778,77.6482,77.718,20253.0
2024-07-19 15:20:00,77.96,78.03,77.95,77.98,21926.0,77.728,77.7978,77.718,77.7479,21926.0
2024-07-19 15:30:00,77.98,77.99,77.89,77.92,32069.0,77.7479,77.7579,77.6582,77.6881,32069.0
2024-07-19 15:40:00,77.91,77.94,77.83,77.88,56500.0,77.6781,77.708,77.5984,77.6482,56500.0
2024-07-19 15:50:00,77.88,78.05,77.77,78.03,215849.0,77.6482,77.8177,77.5385,77.7978,215849.0
2024-07-22 09:30:00,78.53,79.34,78.5,79.19,39872.0,78.2963,79.1039,78.2664,78.9543,39872.0
2024-07-22 09:40:00,79.14,79.47,79.08,79.15,44419.0,78.9045,79.2335,78.8446,78.9144,44419.0
2024-07-22 09:50:00,79.12,79.12,78.52,78.62,13164.0,78.8845,78.8845,78.2863,78.386,13164.0
2024-07-22 10:00:00,78.65,78.73,78.34,78.39,12943.0,78.4159,78.4957,78.1069,78.1567,12943.0
2024-07-22 10:10:00,78.39,78.92,78.39,78.71,18824.0,78.1567,78.6851,78.1567,78.4758,18824.0
2024-07-22 10:20:00,78.71,79.21,78.71,79.21,18773.0,78.4758,78.9743,78.4758,78.9743,18773.0
2024-07-22 10:30:00,79.2,79.59,79.12,79.51,33935.0,78.9643,79.3531,78.8845,79.2734,33935.0
2024-07-22 10:40:00,79.51,79.71,79.45,79.53,28803.0,79.2734,79.4728,79.2135,79.2933,28803.0
2024-07-22 10:50:00,79.53,79.71,79.45,79.67,24541.0,79.2933,79.4728,79.2135,79.4329,24541.0
2024-07-22 11:00:00,79.67,79.87,79.49,79.49,26084.0,79.4329,79.6323,79.2534,79.2534,26084.0
2024-07-22 11:10:00,79.52,79.68,79.52,79.54,20174.0,79.2833,79.4429,79.2833,79.3033,20174.0
2024-07-22 11:20:00,79.57,79.6,79.43,79.5,16881.0,79.3332,79.3631,79.1936,79.2634,16881.0
2024-07-22 11:30:00,79.46,79.48,79.18,79.2,27891.0,79.2235,79.2435,78.9444,78.9643,27891.0
2024-07-22 11:40:00,79.2,79.39,79.16,79.26,43841.0,78.9643,79.1537,78.9244,79.0241,43841.0
2024-07-22 11:50:00,79.27,79.31,79.08,79.16,17402.0,79.0341,79.074,78.8446,78.9244,17402.0
2024-07-22 12:00:00,79.17,79.21,79.09,79.11,28284.0,78.9344,78.9743,78.8546,78.8746,28284.0
2024-07-22 12:10:00,79.09,79.18,79.09,79.14,20286.0,78.8546,78.9444,78.8546,78.9045,20286.0
2024-07-22 12:20:00,79.11,79.16,78.98,79.01,24335.0,78.8746,78.9244,78.7449,78.7749,24335.0
2024-07-22 12:30:00,79.0,79.01,78.82,79.0,81753.0,78.7649,78.7749,78.5854,78.7649,81753.0
2024-07-22 12:40:00,78.97,79.08,78.97,79.07,36270.0,78.735,78.8446,78.735,78.8347,36270.0
2024-07-22 12:50:00,79.09,79.4,79.09,79.36,31447.0,78.8546,79.1637,78.8546,79.1238,31447.0
2024-07-22 13:00:00,79.38,79.69,79.38,79.65,48998.0,79.1438,79.4528,79.1438,79.413,48998.0
2024-07-22 13:10:00,79.63,79.79,79.63,79.77,14708.0,79.393,79.5525,79.393,79.5326,14708.0
2024-07-22 13:20:00,79.76,79.87,79.7,79.81,14343.0,79.5226,79.6323,79.4628,79.5725,14343.0
2024-07-22 13:30:00,79.82,79.96,79.79,79.9,22645.0,79.5824,79.722,79.5525,79.6622,22645.0
2024-07-22 13:40:00,79.91,79.98,79.81,79.86,120167.0,79.6722,79.742,79.5725,79.6223,120167.0
2024-07-22 13:50:00,79.87,79.91,79.73,79.75,18887.0,79.6323,79.6722,79.4927,79.5127,18887.0
2024-07-22 14:00:00,79.73,79.76,79.63,79.74,31940.0,79.4927,79.5226,79.393,79.5027,31940.0
2024-07-22 14:10:00,79.73,79.89,79.73,79.85,38645.0,79.4927,79.6522,79.4927,79.6124,38645.0
2024-07-22 14:20:00,79.82,79.84,79.59,79.66,76359.0,79.5824,79.6024,79.3531,79.4229,76359.0
2024-07-22 14:30:00,79.65,79.77,79.62,79.72,19106.0,79.413,79.5326,79.383,79.4827,19106.0
2024-07-22 14:40:00,79.74,79.85,79.74,79.78,16989.0,79.5027,79.6124,79.5027,79.5426,16989.0
2024-07-22 14:50:00,79.79,79.83,79.76,79.79,22196.0,79.5525,79.5924,79.5226,79.5525,22196.0
2024-07-22 15:00:00,79.78,79.87,79.69,79.87,40556.0,79.5426,79.6323,79.4528,79.6323,40556.0
2024-07-22 15:10:00,79.86,79.97,79.84,79.92,31662.0,79.6223,79.732,79.6024,79.6821,31662.0
2024-07-22 15:20:00,79.91,79.99,79.85,79.85,29544.0,79.6722,79.7519,79.6124,79.6124,29544.0
2024-07-22 15:30:00,79.87,80.02,79.87,79.98,48770.0,79.6323,79.7819,79.6323,79.742,48770.0
2024-07-22 15:40:00,79.97,80.0,79.83,79.88,63470.0,79.732,79.7619,79.5924,79.6423,63470.0
2024-07-22 15:50:00,79.87,80.27,79.86,80.25,451600.0,79.6323,80.0311,79.6223,80.0112,451600.0
2024-07-23 09:30:00,80.19,80.5,79.91,80.48,70225.0,79.9513,80.2604,79.6722,80.2405,70225.0
2024-07-23 09:40:00,80.5,81.54,80.44,81.48,43599.0,80.2604,81.2973,80.2006,81.2375,43599.0
2024-07-23 09:50:00,81.48,81.92,81.23,81.85,48542.0,81.2375,81.6762,80.9883,81.6064,48542.0
2024-07-23 10:00:00,81.81,82.06,81.79,81.87,54919.0,81.5665,81.8158,81.5466,81.6263,54919.0
2024-07-23 10:10:00,81.87,82.02,81.78,81.96,50056.0,81.6263,81.7759,81.5366,81.7161,50056.0
2024-07-23 10:20:00,81.97,82.14,81.89,81.97,21094.0,81.726,81.8955,81.6463,81.726,21094.0
2024-07-23 10:30:00,81.97,82.02,81.78,81.85,29998.0,81.726,81.7759,81.5366,81.6064,29998.0
2024-07-23 10:40:00,81.83,81.93,81.67,81.77,65764.0,81.5865,81.6862,81.4269,81.5266,65764.0
2024-07-23 10:50:00,81.79,82.09,81.73,81.87,32227.0,81.5466,81.8457,81.4868,81.6263,32227.0
2024-07-23 11:00:00,81.88,82.34,81.88,82.34,35314.0,81.6363,82.0949,81.6363,82.0949,35314.0
2024-07-23 11:10:00,82.32,82.66,82.31,82.44,49869.0,82.075,82.414,82.065,82.1946,49869.0
2024-07-23 11:20:00,82.43,82.46,82.25,82.38,37459.0,82.1847,82.2146,82.0052,82.1348,37459.0
2024-07-23 11:30:00,82.38,82.53,82.3,82.42,37683.0,82.1348,82.2844,82.0551,82.1747,37683.0
2024-07-23 11:40:00,82.45,82.6,82.3,82.31,24365.0,82.2046,82.3542,82.0551,82.065,24365.0
2024-07-23 11:50:00,82.39,82.39,82.19,82.37,44800.0,82.1448,82.1448,81.9454,82.1249,44800.0
2024-07-23 12:00:00,82.35,82.43,82.27,82.33,19361.0,82.1049,82.1847,82.0252,82.085,19361.0
2024-07-23 12:10:00,82.31,82.53,82.29,82.51,22089.0,82.065,82.2844,82.0451,82.2644,22089.0
2024-07-23 12:20:00,82.52,82.66,82.39,82.66,35703.0,82.2744,82.414,82.1448,82.414,35703.0
2024-07-23 12:30:00,82.63,82.77,82.52,82.54,41506.0,82.3841,82.5237,82.2744,82.2944,41506.0
2024-07-23 12:40:00,82.56,82.76,82.52,82.68,22702.0,82.3143,82.5137,82.2744,82.4339,22702.0
2024-07-23 12:50:00,82.67,82.69,82.55,82.66,14544.0,82.424,82.4439,82.3043,82.414,14544.0
2024-07-23 13:00:00,82.65,82.8,82.62,82.67,19464.0,82.404,82.5536,82.3741,82.424,19464.0
2024-07-23 13:10:00,82.65,82.69,82.57,82.66,18619.0,82.404,82.4439,82.3243,82.414,18619.0
2024-07-23 13:20:00,82.68,82.73,82.63,82.66,17099.0,82.4339,82.4838,82.3841,82.414,17099.0
2024-07-23 13:30:00,82.66,82.66,82.45,82.47,27584.0,82.414,82.414,82.2046,82.2246,27584.0
2024-07-23 13:40:00,82.47,82.48,82.39,82.45,16010.0,82.2246,82.2345,82.1448,82.2046,16010.0
2024-07-23 13:50:00,82.45,82.52,82.37,82.44,21557.0,82.2046,82.2744,82.1249,82.1946,21557.0
2024-07-23 14:00:00,82.43,82.49,82.39,82.46,19455.0,82.1847,82.2445,82.1448,82.2146,19455.0
2024-07-23 14:10:00,82.46,82.62,82.46,82.53,39763.0,82.2146,82.3741,82.2146,82.2844,39763.0
2024-07-23 14:20:00,82.53,82.58,82.33,82.38,68713.0,82.2844,82.3342,82.085,82.1348,68713.0
2024-07-23 14:30:00,82.37,82.52,82.36,82.52,25387.0,82.1249,82.2744,82.1149,82.2744,25387.0
2024-07-23 14:40:00,82.5,82.63,82.47,82.59,29405.0,82.2545,82.3841,82.2246,82.3442,29405.0
2024-07-23 14:50:00,82.59,82.86,82.57,82.81,41725.0,82.3442,82.6134,82.3243,82.5635,41725.0
2024-07-23 15:00:00,82.82,82.82,82.63,82.69,51952.0,82.5735,82.5735,82.3841,82.4439,51952.0
2024-07-23 15:10:00,82.7,82.85,82.69,82.82,43514.0,82.4539,82.6034,82.4439,82.5735,43514.0
2024-07-23 15:20:00,82.81,82.86,82.72,82.73,38921.0,82.5635,82.6134,82.4738,82.4838,38921.0
2024-07-23 15:30:00,82.72,82.74,82.64,82.65,51447.0,82.4738,82.4938,82.3941,82.404,51447.0
2024-07-23 15:40:00,82.65,82.65,82.47,82.51,61801.0,82.404,82.404,82.2246,82.2644,61801.0
2024-07-23 15:50:00,82.51,82.57,82.21,82.46,366993.0,82.2644,82.3243,81.9653,82.2146,366993.0
2024-07-24 09:30:00,81.95,82.06,81.19,82.01,33338.0,81.7061,81.8158,80.9484,81.7659,33338.0
2024-07-24 09:40:00,81.99,82.14,81.84,81.87,20862.0,81.746,81.8955,81.5964,81.6263,20862.0
2024-07-24 09:50:00,81.84,81.84,81.27,81.55,43854.0,81.5964,81.5964,81.0281,81.3073,43854.0
2024-07-24 10:00:00,81.54,81.64,81.04,81.13,58010.0,81.2973,81.397,80.7988,80.8885,58010.0
2024-07-24 10:10:00,81.14,81.36,81.0,81.34,26158.0,80.8985,81.1179,80.7589,81.0979,26158.0
2024-07-24 10:20:00,81.41,81.53,81.35,81.53,11663.0,81.1677,81.2874,81.1079,81.2874,11663.0
2024-07-24 10:30:00,81.55,81.67,81.27,81.4,40266.0,81.3073,81.4269,81.0281,81.1577,40266.0
2024-07-24 10:40:00,81.39,81.5,81.36,81.49,13276.0,81.1478,81.2574,81.1179,81.2475,13276.0
2024-07-24 10:50:00,81.49,81.5,81.34,81.49,25334.0,81.2475,81.2574,81.0979,81.2475,25334.0
2024-07-24 11:00:00,81.5,81.52,81.27,81.35,21621.0,81.2574,81.2774,81.0281,81.1079,21621.0
2024-07-24 11:10:00,81.34,81.4,81.02,81.13,40926.0,81.0979,81.1577,80.7789,80.8885,40926.0
2024-07-24 11:20:00,81.16,81.16,81.05,81.06,21958.0,80.9185,80.9185,80.8088,80.8188,21958.0
2024-07-24 11:30:00,81.1,81.4,81.1,81.31,17338.0,80.8586,81.1577,80.8586,81.068,17338.0
2024-07-24 11:40:00,81.3,81.36,81.09,81.15,20746.0,81.058,81.1179,80.8487,80.9085,20746.0
2024-07-24 11:50:00,81.19,81.34,81.17,81.26,15393.0,80.9484,81.0979,80.9284,81.0182,15393.0
2024-07-24 12:00:00,81.28,81.28,81.05,81.12,14827.0,81.0381,81.0381,80.8088,80.8786,14827.0
2024-07-24 12:10:00,81.13,81.25,81.06,81.1,13676.0,80.8885,81.0082,80.8188,80.8586,13676.0
2024-07-24 12:20:00,81.08,81.13,80.83,80.84,6753.0,80.8387,80.8885,80.5894,80.5994,6753.0
2024-07-24 12:30:00,80.82,80.93,80.72,80.84,11347.0,80.5795,80.6891,80.4798,80.5994,11347.0
2024-07-24 12:40:00,80.78,80.89,80.71,80.85,12854.0,80.5396,80.6493,80.4698,80.6094,12854.0
2024-07-24 12:50:00,80.82,80.85,80.76,80.8,7097.0,80.5795,80.6094,80.5196,80.5595,7097.0
2024-07-24 13:00:00,80.8,80.86,80.63,80.85,41707.0,80.5595,80.6194,80.39,80.6094,41707.0
2024-07-24 13:10:00,80.87,80.94,80.81,80.94,10347.0,80.6293,80.6991,80.5695,80.6991,10347.0
2024-07-24 13:20:00,80.94,80.97,80.86,80.87,8390.0,80.6991,80.729,80.6194,80.6293,8390.0
2024-07-24 13:30:00,80.88,81.32,80.83,81.29,22430.0,80.6393,81.078,80.5894,81.0481,22430.0
2024-07-24 13:40:00,81.28,81.28,80.95,80.97,31414.0,81.0381,81.0381,80.7091,80.729,31414.0
2024-07-24 13:50:00,80.97,81.07,80.92,80.94,28425.0,80.729,80.8287,80.6792,80.6991,28425.0
2024-07-24 14:00:00,80.94,81.01,80.87,80.89,37659.0,80.6991,80.7689,80.6293,80.6493,37659.0
2024-07-24 14:10:00,80.87,80.93,80.81,80.83,48336.0,80.6293,80.6891,80.5695,80.5894,48336.0
2024-07-24 14:20:00,80.83,80.91,80.68,80.72,34249.0,80.5894,80.6692,80.4399,80.4798,34249.0
2024-07-24 14:30:00,80.73,80.78,80.44,80.5,15784.0,80.4897,80.5396,80.2006,80.2604,15784.0
2024-07-24 14:40:00,80.49,80.51,80.18,80.24,15715.0,80.2505,80.2704,79.9414,80.0012,15715.0
2024-07-24 14:50:00,80.25,80.3,80.14,80.3,13097.0,80.0112,80.061,79.9015,80.061,13097.0
2024-07-24 15:00:00,80.31,80.32,80.12,80.12,10641.0,80.071,80.081,79.8816,79.8816,10641.0
2024-07-24 15:10:00,80.12,80.23,80.12,80.12,25413.0,79.8816,79.9912,79.8816,79.8816,25413.0
2024-07-24 15:20:00,80.13,80.26,80.06,80.09,26933.0,79.8915,80.0211,79.8217,79.8516,26933.0
2024-07-24 15:30:00,80.11,80.16,79.97,80.03,42780.0,79.8716,79.9214,79.732,79.7918,42780.0
2024-07-24 15:40:00,80.04,80.1,79.67,79.7,51885.0,79.8018,79.8616,79.4329,79.4628,51885.0
2024-07-24 15:50:00,79.73,79.79,79.49,79.58,198531.0,79.4927,79.5525,79.2534,79.3432,198531.0
2024-07-25 09:30:00,80.0,80.33,79.63,80.25,74753.0,79.7619,80.0909,79.393,80.0112,74753.0
2024-07-25 09:40:00,80.12,81.11,80.12,81.11,66977.0,79.8816,80.8686,79.8816,80.8686,66977.0
2024-07-25 09:50:00,81.05,82.1,80.99,81.75,139509.0,80.8088,81.8557,80.749,81.5067,139509.0
2024-07-25 10:00:00,81.7,81.73,80.7,80.87,127670.0,81.4569,81.4868,80.4598,80.6293,127670.0
2024-07-25 10:10:00,80.84,81.48,80.78,81.48,66397.0,80.5994,81.2375,80.5396,81.2375,66397.0
2024-07-25 10:20:00,81.47,82.03,81.39,82.01,38692.0,81.2275,81.7859,81.1478,81.7659,38692.0
2024-07-25 10:30:00,82.0,82.06,81.69,81.72,94474.0,81.756,81.8158,81.4469,81.4768,94474.0
2024-07-25 10:40:00,81.72,82.3,81.62,82.23,132467.0,81.4768,82.0551,81.3771,81.9853,132467.0
2024-07-25 10:50:00,82.22,82.41,82.01,82.17,71128.0,81.9753,82.1647,81.7659,81.9255,71128.0
2024-07-25 11:00:00,82.19,82.2,81.91,82.03,44462.0,81.9454,81.9554,81.6662,81.7859,44462.0
2024-07-25 11:10:00,82.05,82.45,81.98,82.4,76126.0,81.8058,82.2046,81.736,82.1548,76126.0
2024-07-25 11:20:00,82.38,82.39,82.0,82.0,42872.0,82.1348,82.1448,81.756,81.756,42872.0
2024-07-25 11:30:00,82.02,82.24,81.9,82.21,46317.0,81.7759,81.9952,81.6563,81.9653,46317.0
2024-07-25 11:40:00,82.21,82.26,81.95,81.99,43127.0,81.9653,82.0152,81.7061,81.746,43127.0
2024-07-25 11:50:00,82.0,82.13,81.84,81.95,96166.0,81.756,81.8856,81.5964,81.7061,96166.0
2024-07-25 12:00:00,81.95,82.6,81.95,82.53,132246.0,81.7061,82.3542,81.7061,82.2844,132246.0
2024-07-25 12:10:00,82.55,83.01,82.48,82.9,69801.0,82.3043,82.763,82.2345,82.6533,69801.0
2024-07-25 12:20:00,82.86,83.31,82.77,83.2,57984.0,82.6134,83.0621,82.5237,82.9524,57984.0
2024-07-25 12:30:00,83.22,83.44,83.15,83.37,49940.0,82.9723,83.1917,82.9025,83.1219,49940.0
2024-07-25 12:40:00,83.37,83.48,83.28,83.44,33884.0,83.1219,83.2316,83.0321,83.1917,33884.0
2024-07-25 12:50:00,83.43,83.65,83.36,83.49,24683.0,83.1817,83.401,83.1119,83.2415,24683.0
2024-07-25 13:00:00,83.52,83.6,83.42,83.54,83992.0,83.2714,83.3512,83.1717,83.2914,83992.0
2024-07-25 13:10:00,83.58,83.6,83.25,83.25,26114.0,83.3313,83.3512,83.0022,83.0022,26114.0
2024-07-25 13:20:00,83.27,83.27,82.78,83.05,37044.0,83.0222,83.0222,82.5336,82.8028,37044.0
2024-07-25 13:30:00,83.08,83.08,82.88,82.98,30088.0,82.8327,82.8327,82.6333,82.733,30088.0
2024-07-25 13:40:00,82.98,83.12,82.9,82.93,20334.0,82.733,82.8726,82.6533,82.6832,20334.0
2024-07-25 13:50:00,82.9,82.98,82.65,82.86,17399.0,82.6533,82.733,82.404,82.6134,17399.0
2024-07-25 14:00:00,82.83,82.93,82.77,82.78,22574.0,82.5835,82.6832,82.5237,82.5336,22574.0
2024-07-25 14:10:00,82.78,82.9,82.63,82.84,41653.0,82.5336,82.6533,82.3841,82.5935,41653.0
2024-07-25 14:20:00,82.86,82.9,82.64,82.64,23743.0,82.6134,82.6533,82.3941,82.3941,23743.0
2024-07-25 14:30:00,82.67,82.77,82.57,82.62,24910.0,82.424,82.5237,82.3243,82.3741,24910.0
2024-07-25 14:40:00,82.64,82.68,82.13,82.13,21195.0,82.3941,82.4339,81.8856,81.8856,21195.0
2024-07-25 14:50:00,82.16,82.33,82.07,82.22,22071.0,81.9155,82.085,81.8258,81.9753,22071.0
2024-07-25 15:00:00,82.22,82.46,82.22,82.34,70108.0,81.9753,82.2146,81.9753,82.0949,70108.0
2024-07-25 15:10:00,82.34,82.57,82.25,82.5,37129.0,82.0949,82.3243,82.0052,82.2545,37129.0
2024-07-25 15:20:00,82.52,82.79,82.5,82.73,42807.0,82.2744,82.5436,82.2545,82.4838,42807.0
2024-07-25 15:30:00,82.73,82.86,82.68,82.84,109625.0,82.4838,82.6134,82.4339,82.5935,109625.0
2024-07-25 15:40:00,82.84,82.99,82.75,82.95,303345.0,82.5935,82.743,82.5037,82.7031,303345.0
2024-07-25 15:50:00,82.91,82.98,82.29,82.34,446924.0,82.6633,82.733,82.0451,82.0949,446924.0
2024-07-26 09:30:00,82.81,83.29,81.43,81.65,86744.0,82.5635,83.0421,81.1877,81.407,86744.0
2024-07-26 09:40:00,81.65,82.62,81.62,82.33,28483.0,81.407,82.3741,81.3771,82.085,28483.0
2024-07-26 09:50:00,82.3,82.55,82.01,82.46,19732.0,82.0551,82.3043,81.7659,82.2146,19732.0
2024-07-26 10:00:00,82.4,82.52,82.16,82.16,40087.0,82.1548,82.2744,81.9155,81.9155,40087.0
2024-07-26 10:10:00,82.11,82.3,82.0,82.12,25650.0,81.8656,82.0551,81.756,81.8756,25650.0
2024-07-26 10:20:00,82.07,82.4,82.0,82.12,22464.0,81.8258,82.1548,81.756,81.8756,22464.0
2024-07-26 10:30:00,82.12,82.12,81.41,81.64,33071.0,81.8756,81.8756,81.1677,81.397,33071.0
2024-07-26 10:40:00,81.59,82.23,81.56,82.19,38479.0,81.3472,81.9853,81.3173,81.9454,38479.0
2024-07-26 10:50:00,82.22,82.76,82.15,82.68,44725.0,81.9753,82.5137,81.9055,82.4339,44725.0
2024-07-26 11:00:00,82.66,82.92,82.57,82.69,35445.0,82.414,82.6732,82.3243,82.4439,35445.0
2024-07-26 11:10:00,82.63,82.74,82.51,82.61,44793.0,82.3841,82.4938,82.2644,82.3641,44793.0
2024-07-26 11:20:00,82.65,82.68,82.23,82.3,30930.0,82.404,82.4339,81.9853,82.0551,30930.0
2024-07-26 11:30:00,82.31,82.59,82.3,82.59,24645.0,82.065,82.3442,82.0551,82.3442,24645.0
2024-07-26 11:40:00,82.6,82.62,82.41,82.52,34820.0,82.3542,82.3741,82.1647,82.2744,34820.0
2024-07-26 11:50:00,82.5,82.64,82.42,82.59,28952.0,82.2545,82.3941,82.1747,82.3442,28952.0
2024-07-26 12:00:00,82.59,82.93,82.56,82.89,23571.0,82.3442,82.6832,82.3143,82.6433,23571.0
2024-07-26 12:10:00,82.89,82.93,82.72,82.84,24814.0,82.6433,82.6832,82.4738,82.5935,24814.0
2024-07-26 12:20:00,82.8,83.09,82.77,83.01,14690.0,82.5536,82.8427,82.5237,82.763,14690.0
2024-07-26 12:30:00,83.02,83.12,82.95,83.05,14319.0,82.7729,82.8726,82.7031,82.8028,14319.0
2024-07-26 12:40:00,83.02,83.11,83.0,83.09,18897.0,82.7729,82.8627,82.753,82.8427,18897.0
2024-07-26 12:50:00,83.1,83.24,83.08,83.24,15097.0,82.8527,82.9923,82.8327,82.9923,15097.0
2024-07-26 13:00:00,83.24,83.24,82.91,82.94,16559.0,82.9923,82.9923,82.6633,82.6932,16559.0
2024-07-26 13:10:00,82.93,83.1,82.92,83.05,18273.0,82.6832,82.8527,82.6732,82.8028,18273.0
2024-07-26 13:20:00,83.04,83.07,82.89,82.95,15169.0,82.7929,82.8228,82.6433,82.7031,15169.0
2024-07-26 13:30:00,82.93,82.96,82.36,82.45,21071.0,82.6832,82.7131,82.1149,82.2046,21071.0
2024-07-26 13:40:00,82.44,82.63,82.42,82.53,24653.0,82.1946,82.3841,82.1747,82.2844,24653.0
2024-07-26 13:50:00,82.49,82.63,82.47,82.61,21517.0,82.2445,82.3841,82.2246,82.3641,21517.0
2024-07-26 14:00:00,82.61,82.79,82.6,82.74,21136.0,82.3641,82.5436,82.3542,82.4938,21136.0
2024-07-26 14:10:00,82.75,82.81,82.6,82.64,28464.0,82.5037,82.5635,82.3542,82.3941,28464.0
2024-07-26 14:20:00,82.64,82.73,82.55,82.62,23022.0,82.3941,82.4838,82.3043,82.3741,23022.0
2024-07-26 14:30:00,82.61,82.81,82.61,82.73,28240.0,82.3641,82.5635,82.3641,82.4838,28240.0
2024-07-26 14:40:00,82.72,82.73,82.51,82.62,27231.0,82.4738,82.4838,82.2644,82.3741,27231.0
2024-07-26 14:50:00,82.62,82.66,82.49,82.53,31240.0,82.3741,82.414,82.2445,82.2844,31240.0
2024-07-26 15:00:00,82.51,82.6,82.46,82.58,24819.0,82.2644,82.3542,82.2146,82.3342,24819.0
2024-07-26 15:10:00,82.57,82.8,82.57,82.73,32904.0,82.3243,82.5536,82.3243,82.4838,32904.0
2024-07-26 15:20:00,82.72,82.92,82.72,82.89,35555.0,82.4738,82.6732,82.4738,82.6433,35555.0
2024-07-26 15:30:00,82.88,82.88,82.56,82.72,50796.0,82.6333,82.6333,82.3143,82.4738,50796.0
2024-07-26 15:40:00,82.72,82.81,82.62,82.76,71969.0,82.4738,82.5635,82.3741,82.5137,71969.0
2024-07-26 15:50:00,82.75,82.78,82.38,82.68,327807.0,82.5037,82.5336,82.1348,82.4339,327807.0
2024-07-29 09:30:00,83.68,83.96,83.21,83.45,127339.0,83.431,83.7101,82.9624,83.2016,127339.0
2024-07-29 09:40:00,83.56,83.56,83.02,83.28,67557.0,83.3113,83.3113,82.7729,83.0321,67557.0
2024-07-29 09:50:00,83.28,83.44,83.05,83.11,75136.0,83.0321,83.1917,82.8028,82.8627,75136.0
2024-07-29 10:00:00,83.16,83.22,82.55,82.7,59779.0,82.9125,82.9723,82.3043,82.4539,59779.0
2024-07-29 10:10:00,82.66,82.81,82.49,82.52,43303.0,82.414,82.5635,82.2445,82.2744,43303.0
2024-07-29 10:20:00,82.54,82.68,82.22,82.67,29357.0,82.2944,82.4339,81.9753,82.424,29357.0
2024-07-29 10:30:00,82.58,82.8,82.36,82.8,37838.0,82.3342,82.5536,82.1149,82.5536,37838.0
2024-07-29 10:40:00,82.8,83.16,82.76,82.99,49433.0,82.5536,82.9125,82.5137,82.743,49433.0
2024-07-29 10:50:00,83.06,83.07,82.66,82.86,57501.0,82.8128,82.8228,82.414,82.6134,57501.0
2024-07-29 11:00:00,82.85,82.87,82.48,82.5,51036.0,82.6034,82.6234,82.2345,82.2545,51036.0
2024-07-29 11:10:00,82.49,82.61,82.36,82.44,52356.0,82.2445,82.3641,82.1149,82.1946,52356.0
2024-07-29 11:20:00,82.43,82.64,82.43,82.63,23888.0,82.1847,82.3941,82.1847,82.3841,23888.0
2024-07-29 11:30:00,82.63,82.66,82.21,82.46,25038.0,82.3841,82.414,81.9653,82.2146,25038.0
2024-07-29 11:40:00,82.48,82.72,82.45,82.68,32194.0,82.2345,82.4738,82.2046,82.4339,32194.0
2024-07-29 11:50:00,82.73,82.93,82.67,82.89,27794.0,82.4838,82.6832,82.424,82.6433,27794.0
2024-07-29 12:00:00,82.9,83.02,82.83,82.9,41824.0,82.6533,82.7729,82.5835,82.6533,41824.0
2024-07-29 12:10:00,82.92,83.05,82.89,82.98,24417.0,82.6732,82.8028,82.6433,82.733,24417.0
2024-07-29 12:20:00,82.99,83.07,82.89,82.95,26993.0,82.743,82.8228,82.6433,82.7031,26993.0
2024-07-29 12:30:00,82.95,83.08,82.94,83.07,23144.0,82.7031,82.8327,82.6932,82.8228,23144.0
2024-07-29 12:40:00,83.06,83.06,82.92,82.92,24055.0,82.8128,82.8128,82.6732,82.6732,24055.0
2024-07-29 12:50:00,82.93,82.98,82.79,82.79,23226.0,82.6832,82.733,82.5436,82.5436,23226.0
2024-07-29 13:00:00,82.78,82.79,82.57,82.68,29015.0,82.5336,82.5436,82.3243,82.4339,29015.0
2024-07-29 13:10:00,82.63,82.85,82.63,82.78,28265.0,82.3841,82.6034,82.3841,82.5336,28265.0
2024-07-29 13:20:00,82.76,82.79,82.62,82.67,41772.0,82.5137,82.5436,82.3741,82.424,41772.0
2024-07-29 13:30:00,82.67,82.67,82.49,82.57,32959.0,82.424,82.424,82.2445,82.3243,32959.0
2024-07-29 13:40:00,82.58,82.64,82.47,82.49,23164.0,82.3342,82.3941,82.2246,82.2445,23164.0
2024-07-29 13:50:00,82.48,82.63,82.47,82.61,24324.0,82.2345,82.3841,82.2246,82.3641,24324.0
2024-07-29 14:00:00,82.58,82.75,82.52,82.74,23310.0,82.3342,82.5037,82.2744,82.4938,23310.0
2024-07-29 14:10:00,82.76,82.8,82.67,82.74,34997.0,82.5137,82.5536,82.424,82.4938,34997.0
2024-07-29 14:20:00,82.74,82.83,82.73,82.79,36715.0,82.4938,82.5835,82.4838,82.5436,36715.0
2024-07-29 14:30:00,82.78,82.79,82.64,82.67,30584.0,82.5336,82.5436,82.3941,82.424,30584.0
2024-07-29 14:40:00,82.68,82.78,82.59,82.61,23123.0,82.4339,82.5336,82.3442,82.3641,23123.0
2024-07-29 14:50:00,82.63,82.76,82.55,82.75,43081.0,82.3841,82.5137,82.3043,82.5037,43081.0
2024-07-29 15:00:00,82.73,82.86,82.73,82.77,54150.0,82.4838,82.6134,82.4838,82.5237,54150.0
2024-07-29 15:10:00,82.77,82.93,82.77,82.87,46269.0,82.5237,82.6832,82.5237,82.6234,46269.0
2024-07-29 15:20:00,82.88,83.01,82.84,83.0,43181.0,82.6333,82.763,82.5935,82.753,43181.0
2024-07-29 15:30:00,83.0,83.21,82.99,83.19,89248.0,82.753,82.9624,82.743,82.9424,89248.0
2024-07-29 15:40:00,83.2,83.26,83.05,83.07,82846.0,82.9524,83.0122,82.8028,82.8228,82846.0
2024-07-29 15:50:00,83.07,83.12,82.62,82.86,366546.0,82.8228,82.8726,82.3741,82.6134,366546.0
2024-07-30 09:30:00,92.55,94.14,91.4,92.35,741372.0,92.2746,93.8598,91.128,92.0752,741372.0
2024-07-30 09:40:00,92.48,93.51,91.09,93.42,378171.0,92.2048,93.2317,90.8189,93.142,378171.0
2024-07-30 09:50:00,93.48,93.93,93.11,93.47,216973.0,93.2018,93.6505,92.8329,93.1918,216973.0
2024-07-30 10:00:00,93.47,94.18,93.41,93.79,429107.0,93.1918,93.8997,93.132,93.5109,429107.0
2024-07-30 10:10:00,93.86,94.89,93.78,94.44,175906.0,93.5807,94.6076,93.5009,94.1589,175906.0
2024-07-30 10:20:00,94.51,94.83,94.1,94.49,153621.0,94.2287,94.5478,93.8199,94.2088,153621.0
2024-07-30 10:30:00,94.55,94.73,93.6,93.83,93167.0,94.2686,94.4481,93.3214,93.5508,93167.0
2024-07-30 10:40:00,93.97,94.54,93.89,93.98,114297.0,93.6903,94.2586,93.6106,93.7003,114297.0
2024-07-30 10:50:00,93.98,94.25,93.59,93.65,64079.0,93.7003,93.9695,93.3115,93.3713,64079.0
2024-07-30 11:00:00,93.75,93.9,93.29,93.39,94345.0,93.471,93.6205,93.0124,93.1121,94345.0
2024-07-30 11:10:00,93.32,93.89,93.08,93.84,80568.0,93.0423,93.6106,92.803,93.5607,80568.0
2024-07-30 11:20:00,93.85,94.03,93.47,93.51,74987.0,93.5707,93.7502,93.1918,93.2317,74987.0
2024-07-30 11:30:00,93.56,93.94,93.49,93.82,43641.0,93.2816,93.6604,93.2118,93.5408,43641.0
2024-07-30 11:40:00,93.83,93.92,93.41,93.81,88142.0,93.5508,93.6405,93.132,93.5308,88142.0
2024-07-30 11:50:00,93.83,93.86,93.39,93.72,73991.0,93.5508,93.5807,93.1121,93.4411,73991.0
2024-07-30 12:00:00,93.76,94.09,93.55,94.02,68109.0,93.481,93.81,93.2716,93.7402,68109.0
2024-07-30 12:10:00,94.03,94.07,93.6,93.79,88055.0,93.7502,93.79,93.3214,93.5109,88055.0
2024-07-30 12:20:00,93.79,93.82,93.59,93.77,65260.0,93.5109,93.5408,93.3115,93.4909,65260.0
2024-07-30 12:30:00,93.83,94.1,93.62,94.1,53431.0,93.5508,93.8199,93.3414,93.8199,53431.0
2024-07-30 12:40:00,94.08,94.22,93.55,93.55,73714.0,93.8,93.9396,93.2716,93.2716,73714.0
2024-07-30 12:50:00,93.52,93.73,93.2,93.22,64853.0,93.2417,93.451,92.9226,92.9426,64853.0
2024-07-30 13:00:00,93.23,93.41,92.95,93.21,127591.0,92.9525,93.132,92.6734,92.9326,127591.0
2024-07-30 13:10:00,93.21,93.45,93.0,93.15,44563.0,92.9326,93.1719,92.7232,92.8728,44563.0
2024-07-30 13:20:00,93.19,93.35,93.08,93.19,43240.0,92.9127,93.0722,92.803,92.9127,43240.0
2024-07-30 13:30:00,93.17,93.79,93.17,93.78,120855.0,92.8927,93.5109,92.8927,93.5009,120855.0
2024-07-30 13:40:00,93.8,93.93,93.67,93.84,82143.0,93.5208,93.6505,93.3912,93.5607,82143.0
2024-07-30 13:50:00,93.83,93.94,93.65,93.66,46546.0,93.5508,93.6604,93.3713,93.3813,46546.0
2024-07-30 14:00:00,93.67,93.91,93.62,93.84,46427.0,93.3912,93.6305,93.3414,93.5607,46427.0
2024-07-30 14:10:00,93.85,94.16,93.82,93.97,67216.0,93.5707,93.8798,93.5408,93.6903,67216.0
2024-07-30 14:20:00,93.97,94.18,93.94,93.97,56294.0,93.6903,93.8997,93.6604,93.6903,56294.0
2024-07-30 14:30:00,93.97,94.0,93.57,93.69,47425.0,93.6903,93.7202,93.2915,93.4112,47425.0
2024-07-30 14:40:00,93.71,93.83,93.2,93.23,74016.0,93.4311,93.5508,92.9226,92.9525,74016.0
2024-07-30 14:50:00,93.25,93.43,93.19,93.21,55494.0,92.9725,93.1519,92.9127,92.9326,55494.0
2024-07-30 15:00:00,93.19,93.3,93.13,93.29,84430.0,92.9127,93.0223,92.8528,93.0124,84430.0
2024-07-30 15:10:00,93.29,93.47,93.26,93.41,47324.0,93.0124,93.1918,92.9824,93.132,47324.0
2024-07-30 15:20:00,93.42,93.64,93.42,93.59,72593.0,93.142,93.3613,93.142,93.3115,72593.0
2024-07-30 15:30:00,93.57,93.66,93.23,93.29,144433.0,93.2915,93.3813,92.9525,93.0124,144433.0
2024-07-30 15:40:00,93.3,94.17,93.09,94.07,152382.0,93.0223,93.8897,92.813,93.79,152382.0
2024-07-30 15:50:00,94.06,94.18,93.69,93.81,644188.0,93.7801,93.8997,93.4112,93.5308,644188.0
2024-07-31 09:30:00,94.38,94.8,92.66,93.81,225583.0,94.0991,94.5179,92.3842,93.5308,225583.0
2024-07-31 09:40:00,93.74,93.83,92.77,93.31,94481.0,93.461,93.5508,92.4939,93.0323,94481.0
2024-07-31 09:50:00,93.31,93.42,92.9,93.07,61353.0,93.0323,93.142,92.6235,92.793,61353.0
2024-07-31 10:00:00,93.05,94.19,92.82,94.13,83487.0,92.7731,93.9097,92.5438,93.8499,83487.0
2024-07-31 10:10:00,94.22,94.42,94.02,94.15,64562.0,93.9396,94.139,93.7402,93.8698,64562.0
2024-07-31 10:20:00,94.15,94.74,94.06,94.59,80096.0,93.8698,94.458,93.7801,94.3085,80096.0
2024-07-31 10:30:00,94.53,95.11,94.49,94.87,80050.0,94.2487,94.8269,94.2088,94.5877,80050.0
2024-07-31 10:40:00,94.91,94.91,94.56,94.81,54202.0,94.6275,94.6275,94.2786,94.5278,54202.0
2024-07-31 10:50:00,94.81,95.06,94.44,95.02,46070.0,94.5278,94.7771,94.1589,94.7372,46070.0
2024-07-31 11:00:00,95.03,95.51,95.0,95.34,84460.0,94.7472,95.2258,94.7173,95.0563,84460.0
2024-07-31 11:10:00,95.37,95.63,95.19,95.63,46702.0,95.0862,95.3454,94.9067,95.3454,46702.0
2024-07-31 11:20:00,95.64,95.72,95.37,95.61,54728.0,95.3554,95.4351,95.0862,95.3255,54728.0
2024-07-31 11:30:00,95.61,95.73,95.32,95.43,52153.0,95.3255,95.4451,95.0363,95.146,52153.0
2024-07-31 11:40:00,95.42,95.68,95.36,95.66,36134.0,95.136,95.3952,95.0762,95.3753,36134.0
2024-07-31 11:50:00,95.69,95.84,95.65,95.81,39422.0,95.4052,95.5548,95.3653,95.5249,39422.0
2024-07-31 12:00:00,95.81,96.13,95.8,96.1,47215.0,95.5249,95.8439,95.5149,95.814,47215.0
2024-07-31 12:10:00,96.08,96.34,95.95,96.2,28944.0,95.7941,96.0533,95.6644,95.9137,28944.0
2024-07-31 12:20:00,96.22,96.25,95.96,96.25,42408.0,95.9336,95.9635,95.6744,95.9635,42408.0
2024-07-31 12:30:00,96.22,96.28,96.04,96.13,36958.0,95.9336,95.9935,95.7542,95.8439,36958.0
2024-07-31 12:40:00,96.13,96.37,96.01,96.31,28106.0,95.8439,96.0832,95.7243,96.0234,28106.0
2024-07-31 12:50:00,96.31,96.45,96.29,96.42,26014.0,96.0234,96.163,96.0034,96.133,26014.0
2024-07-31 13:00:00,96.42,96.5,96.1,96.11,25933.0,96.133,96.2128,95.814,95.824,25933.0
2024-07-31 13:10:00,96.1,96.23,95.91,95.91,32899.0,95.814,95.9436,95.6246,95.6246,32899.0
2024-07-31 13:20:00,95.91,96.13,95.81,96.06,50601.0,95.6246,95.8439,95.5249,95.7741,50601.0
2024-07-31 13:30:00,96.06,96.13,95.83,95.84,28529.0,95.7741,95.8439,95.5448,95.5548,28529.0
2024-07-31 13:40:00,95.83,96.01,95.74,95.81,22519.0,95.5448,95.7243,95.4551,95.5249,22519.0
2024-07-31 13:50:00,95.83,96.05,95.8,95.89,31439.0,95.5448,95.7641,95.5149,95.6046,31439.0
2024-07-31 14:00:00,95.87,95.98,95.64,95.93,23478.0,95.5847,95.6944,95.3554,95.6445,23478.0
2024-07-31 14:10:00,95.95,96.23,95.95,96.23,24455.0,95.6644,95.9436,95.6644,95.9436,24455.0
2024-07-31 14:20:00,96.21,96.23,95.88,95.92,20611.0,95.9237,95.9436,95.5947,95.6345,20611.0
2024-07-31 14:30:00,95.93,96.17,95.92,96.12,22998.0,95.6445,95.8838,95.6345,95.8339,22998.0
2024-07-31 14:40:00,96.16,96.47,96.14,96.47,31628.0,95.8738,96.1829,95.8539,96.1829,31628.0
2024-07-31 14:50:00,96.46,96.93,96.4,96.65,53890.0,96.1729,96.6415,96.1131,96.3624,53890.0
2024-07-31 15:00:00,96.7,96.7,96.04,96.05,48929.0,96.4122,96.4122,95.7542,95.7641,48929.0
2024-07-31 15:10:00,96.05,96.19,95.79,95.79,72117.0,95.7641,95.9037,95.5049,95.5049,72117.0
2024-07-31 15:20:00,95.8,95.95,95.57,95.67,59069.0,95.5149,95.6644,95.2856,95.3853,59069.0
2024-07-31 15:30:00,95.67,95.88,95.63,95.72,61057.0,95.3853,95.5947,95.3454,95.4351,61057.0
2024-07-31 15:40:00,95.72,95.97,95.71,95.8,85796.0,95.4351,95.6844,95.4252,95.5149,85796.0
2024-07-31 15:50:00,95.79,95.99,95.44,95.71,256207.0,95.5049,95.7043,95.156,95.4252,256207.0
2024-08-01 09:30:00,96.65,97.29,96.29,97.02,79677.0,96.3624,97.0005,96.0034,96.7313,79677.0
2024-08-01 09:40:00,97.05,97.13,96.13,96.17,59851.0,96.7612,96.8409,95.8439,95.8838,59851.0
2024-08-01 09:50:00,96.2,96.2,95.41,95.55,259128.0,95.9137,95.9137,95.126,95.2656,259128.0
2024-08-01 10:00:00,95.59,96.09,95.5,95.75,32064.0,95.3055,95.804,95.2158,95.465,32064.0
2024-08-01 10:10:00,95.76,96.44,95.74,96.01,34081.0,95.475,96.153,95.4551,95.7243,34081.0
2024-08-01 10:20:00,96.0,96.22,95.63,95.94,38400.0,95.7143,95.9336,95.3454,95.6545,38400.0
2024-08-01 10:30:00,95.91,96.12,95.7,95.91,36212.0,95.6246,95.8339,95.4152,95.6246,36212.0
2024-08-01 10:40:00,95.91,96.05,95.58,95.64,34401.0,95.6246,95.7641,95.2955,95.3554,34401.0
2024-08-01 10:50:00,95.64,95.81,95.48,95.55,42629.0,95.3554,95.5249,95.1958,95.2656,42629.0
2024-08-01 11:00:00,95.53,95.53,94.87,94.91,39503.0,95.2457,95.2457,94.5877,94.6275,39503.0
2024-08-01 11:10:00,94.95,95.15,94.67,94.92,55458.0,94.6674,94.8668,94.3883,94.6375,55458.0
2024-08-01 11:20:00,94.83,94.88,94.47,94.75,26872.0,94.5478,94.5976,94.1888,94.468,26872.0
2024-08-01 11:30:00,94.72,94.73,94.31,94.36,29365.0,94.4381,94.4481,94.0293,94.0792,29365.0
2024-08-01 11:40:00,94.38,94.52,94.16,94.28,30241.0,94.0991,94.2387,93.8798,93.9994,30241.0
2024-08-01 11:50:00,94.28,94.58,94.24,94.28,76837.0,93.9994,94.2985,93.9595,93.9994,76837.0
2024-08-01 12:00:00,94.27,95.06,94.26,94.87,36355.0,93.9894,94.7771,93.9795,94.5877,36355.0
2024-08-01 12:10:00,94.89,95.06,94.72,94.93,29041.0,94.6076,94.7771,94.4381,94.6475,29041.0
2024-08-01 12:20:00,94.95,95.02,94.73,94.91,23029.0,94.6674,94.7372,94.4481,94.6275,23029.0
2024-08-01 12:30:00,94.91,94.91,94.55,94.62,20551.0,94.6275,94.6275,94.2686,94.3384,20551.0
2024-08-01 12:40:00,94.58,94.59,94.42,94.49,16748.0,94.2985,94.3085,94.139,94.2088,16748.0
2024-08-01 12:50:00,94.47,94.58,94.35,94.55,23775.0,94.1888,94.2985,94.0692,94.2686,23775.0
2024-08-01 13:00:00,94.51,94.55,94.36,94.39,20992.0,94.2287,94.2686,94.0792,94.1091,20992.0
2024-08-01 13:10:00,94.38,94.41,94.23,94.23,23507.0,94.0991,94.129,93.9496,93.9496,23507.0
2024-08-01 13:20:00,94.23,94.32,94.1,94.29,19672.0,93.9496,94.0393,93.8199,94.0094,19672.0
2024-08-01 13:30:00,94.27,94.41,94.13,94.13,56300.0,93.9894,94.129,93.8499,93.8499,56300.0
2024-08-01 13:40:00,94.14,94.45,94.1,94.32,31401.0,93.8598,94.1689,93.8199,94.0393,31401.0
2024-08-01 13:50:00,94.29,94.74,94.25,94.74,21781.0,94.0094,94.458,93.9695,94.458,21781.0
2024-08-01 14:00:00,94.78,94.87,94.55,94.55,18586.0,94.4979,94.5877,94.2686,94.2686,18586.0
2024-08-01 14:10:00,94.52,94.58,94.23,94.25,20792.0,94.2387,94.2985,93.9496,93.9695,20792.0
2024-08-01 14:20:00,94.25,94.6,94.24,94.29,19336.0,93.9695,94.3185,93.9595,94.0094,19336.0
2024-08-01 14:30:00,94.26,94.38,94.18,94.37,23457.0,93.9795,94.0991,93.8997,94.0891,23457.0
2024-08-01 14:40:00,94.37,94.5,94.22,94.25,18129.0,94.0891,94.2188,93.9396,93.9695,18129.0
2024-08-01 14:50:00,94.27,94.39,94.24,94.34,37873.0,93.9894,94.1091,93.9595,94.0592,37873.0
2024-08-01 15:00:00,94.31,94.51,94.31,94.44,30413.0,94.0293,94.2287,94.0293,94.1589,30413.0
2024-08-01 15:10:00,94.43,94.63,94.37,94.49,25466.0,94.149,94.3484,94.0891,94.2088,25466.0
2024-08-01 15:20:00,94.5,94.67,94.45,94.63,24506.0,94.2188,94.3883,94.1689,94.3484,24506.0
2024-08-01 15:30:00,94.67,94.74,94.48,94.67,42991.0,94.3883,94.458,94.1988,94.3883,42991.0
2024-08-01 15:40:00,94.67,94.87,94.57,94.79,71383.0,94.3883,94.5877,94.2885,94.5079,71383.0
2024-08-01 15:50:00,94.8,94.96,94.47,94.86,242946.0,94.5179,94.6774,94.1888,94.5777,242946.0
2024-08-02 09:30:00,93.45,93.75,92.0,93.03,149478.0,93.1719,93.471,91.7262,92.7531,149478.0
2024-08-02 09:40:00,93.11,93.53,92.55,92.71,60991.0,92.8329,93.2516,92.2746,92.4341,60991.0
2024-08-02 09:50:00,92.8,93.22,92.4,92.7,64345.0,92.5238,92.9426,92.125,92.4241,64345.0
2024-08-02 10:00:00,92.67,92.8,90.89,91.16,100456.0,92.3942,92.5238,90.6195,90.8887,100456.0
2024-08-02 10:10:00,91.13,91.33,90.76,91.24,41789.0,90.8588,91.0582,90.4899,90.9685,41789.0
2024-08-02 10:20:00,91.23,91.43,90.87,91.33,60718.0,90.9585,91.1579,90.5996,91.0582,60718.0
2024-08-02 10:30:00,91.29,91.9,91.2,91.75,36092.0,91.0183,91.6265,90.9286,91.4769,36092.0
2024-08-02 10:40:00,91.76,92.06,91.6,92.05,41870.0,91.4869,91.786,91.3274,91.776,41870.0
2024-08-02 10:50:00,92.04,92.15,91.65,91.72,44162.0,91.7661,91.8758,91.3772,91.447,44162.0
2024-08-02 11:00:00,91.76,91.76,91.18,91.28,44519.0,91.4869,91.4869,90.9086,91.0083,44519.0
2024-08-02 11:10:00,91.26,91.38,90.89,90.89,81413.0,90.9884,91.108,90.6195,90.6195,81413.0
2024-08-02 11:20:00,90.9,90.97,90.62,90.72,28170.0,90.6295,90.6993,90.3503,90.45,28170.0
2024-08-02 11:30:00,90.67,91.17,90.61,91.09,120765.0,90.4002,90.8987,90.3403,90.8189,120765.0
2024-08-02 11:40:00,91.05,91.37,90.9,91.24,62214.0,90.779,91.0981,90.6295,90.9685,62214.0
2024-08-02 11:50:00,91.26,91.35,90.94,91.25,35617.0,90.9884,91.0781,90.6694,90.9784,35617.0
2024-08-02 12:00:00,91.22,91.26,91.01,91.03,20833.0,90.9485,90.9884,90.7391,90.7591,20833.0
2024-08-02 12:10:00,91.1,91.26,90.84,91.18,22637.0,90.8289,90.9884,90.5697,90.9086,22637.0
2024-08-02 12:20:00,91.24,91.44,91.24,91.35,15218.0,90.9685,91.1679,90.9685,91.0781,15218.0
2024-08-02 12:30:00,91.33,91.34,91.11,91.24,22343.0,91.0582,91.0682,90.8388,90.9685,22343.0
2024-08-02 12:40:00,91.24,91.39,91.21,91.27,24215.0,90.9685,91.118,90.9385,90.9984,24215.0
2024-08-02 12:50:00,91.24,91.29,90.83,90.84,23333.0,90.9685,91.0183,90.5597,90.5697,23333.0
2024-08-02 13:00:00,90.85,90.89,90.68,90.73,37900.0,90.5796,90.6195,90.4101,90.46,37900.0
2024-08-02 13:10:00,90.73,90.89,90.66,90.72,42255.0,90.46,90.6195,90.3902,90.45,42255.0
2024-08-02 13:20:00,90.72,90.73,90.47,90.58,33873.0,90.45,90.46,90.2008,90.3104,33873.0
2024-08-02 13:30:00,90.56,90.6,90.36,90.37,30995.0,90.2905,90.3304,90.0911,90.101,30995.0
2024-08-02 13:40:00,90.37,90.48,90.25,90.42,30577.0,90.101,90.2107,89.9814,90.1509,30577.0
2024-08-02 13:50:00,90.42,90.49,90.31,90.4,36865.0,90.1509,90.2207,90.0412,90.131,36865.0
2024-08-02 14:00:00,90.4,90.7,90.32,90.55,27639.0,90.131,90.4301,90.0512,90.2805,27639.0
2024-08-02 14:10:00,90.55,90.56,90.38,90.44,25299.0,90.2805,90.2905,90.111,90.1708,25299.0
2024-08-02 14:20:00,90.44,90.61,90.44,90.57,44602.0,90.1708,90.3403,90.1708,90.3005,44602.0
2024-08-02 14:30:00,90.59,90.81,90.16,90.16,85971.0,90.3204,90.5397,89.8917,89.8917,85971.0
2024-08-02 14:40:00,90.17,90.35,90.13,90.15,74275.0,89.9016,90.0811,89.8618,89.8817,74275.0
2024-08-02 14:50:00,90.15,90.42,90.02,90.27,55813.0,89.8817,90.1509,89.7521,90.0013,55813.0
2024-08-02 15:00:00,90.32,90.33,90.16,90.28,42245.0,90.0512,90.0612,89.8917,90.0113,42245.0
2024-08-02 15:10:00,90.28,90.35,90.13,90.32,66553.0,90.0113,90.0811,89.8618,90.0512,66553.0
2024-08-02 15:20:00,90.3,90.53,90.3,90.47,68617.0,90.0313,90.2606,90.0313,90.2008,68617.0
2024-08-02 15:30:00,90.47,90.57,90.11,90.11,74328.0,90.2008,90.3005,89.8418,89.8418,74328.0
2024-08-02 15:40:00,90.11,90.28,90.01,90.08,119726.0,89.8418,90.0113,89.7421,89.8119,119726.0
2024-08-02 15:50:00,90.05,90.16,89.81,90.15,402582.0,89.782,89.8917,89.5427,89.8817,402582.0
2024-08-05 09:30:00,86.13,86.41,85.68,86.0,186600.0,85.8737,86.1528,85.425,85.7441,186600.0
2024-08-05 09:40:00,85.95,86.23,85.39,86.1,109588.0,85.6942,85.9734,85.1359,85.8438,109588.0
2024-08-05 09:50:00,86.1,87.0,85.79,86.04,82430.0,85.8438,86.7411,85.5347,85.7839,82430.0
2024-08-05 10:00:00,86.15,87.19,86.04,86.59,223228.0,85.8936,86.9305,85.7839,86.3323,223228.0
2024-08-05 10:10:00,86.64,86.99,86.28,86.71,139785.0,86.3822,86.7311,86.0232,86.4519,139785.0
2024-08-05 10:20:00,86.7,87.09,86.28,86.29,59582.0,86.442,86.8308,86.0232,86.0332,59582.0
2024-08-05 10:30:00,86.39,87.22,86.36,86.75,38136.0,86.1329,86.9604,86.103,86.4918,38136.0
2024-08-05 10:40:00,86.75,86.95,86.37,86.55,53049.0,86.4918,86.6912,86.113,86.2924,53049.0
2024-08-05 10:50:00,86.54,86.86,86.31,86.48,49992.0,86.2824,86.6015,86.0531,86.2226,49992.0
2024-08-05 11:00:00,86.49,86.98,86.34,86.78,53094.0,86.2326,86.7211,86.083,86.5217,53094.0
2024-08-05 11:10:00,86.76,86.86,86.32,86.37,345766.0,86.5018,86.6015,86.0631,86.113,345766.0
2024-08-05 11:20:00,86.32,86.62,86.29,86.34,224143.0,86.0631,86.3622,86.0332,86.083,224143.0
2024-08-05 11:30:00,86.3,87.01,86.2,86.95,147535.0,86.0432,86.751,85.9435,86.6912,147535.0
2024-08-05 11:40:00,86.89,87.01,86.66,86.72,42206.0,86.6314,86.751,86.4021,86.4619,42206.0
2024-08-05 11:50:00,86.72,87.0,86.64,86.96,51287.0,86.4619,86.7411,86.3822,86.7012,51287.0
2024-08-05 12:00:00,86.97,87.25,86.92,87.1,66008.0,86.7112,86.9903,86.6613,86.8408,66008.0
2024-08-05 12:10:00,87.12,87.13,86.84,86.98,70029.0,86.8607,86.8707,86.5816,86.7211,70029.0
2024-08-05 12:20:00,87.02,87.4,86.9,87.34,114794.0,86.761,87.1399,86.6414,87.0801,114794.0
2024-08-05 12:30:00,87.34,87.39,86.82,86.92,88989.0,87.0801,87.1299,86.5616,86.6613,88989.0
2024-08-05 12:40:00,86.92,87.18,86.91,87.09,54659.0,86.6613,86.9205,86.6513,86.8308,54659.0
2024-08-05 12:50:00,87.05,87.06,86.81,86.94,75903.0,86.7909,86.8009,86.5516,86.6813,75903.0
2024-08-05 13:00:00,86.91,87.08,86.66,86.84,82751.0,86.6513,86.8208,86.4021,86.5816,82751.0
2024-08-05 13:10:00,86.81,86.99,86.75,86.93,37007.0,86.5516,86.7311,86.4918,86.6713,37007.0
2024-08-05 13:20:00,86.94,87.24,86.91,87.14,56857.0,86.6813,86.9804,86.6513,86.8807,56857.0
2024-08-05 13:30:00,87.24,87.3,87.08,87.25,39965.0,86.9804,87.0402,86.8208,86.9903,39965.0
2024-08-05 13:40:00,87.25,87.42,87.05,87.11,38874.0,86.9903,87.1598,86.7909,86.8508,38874.0
2024-08-05 13:50:00,87.14,87.31,86.99,87.1,43570.0,86.8807,87.0502,86.7311,86.8408,43570.0
2024-08-05 14:00:00,87.1,87.12,86.77,87.09,49204.0,86.8408,86.8607,86.5118,86.8308,49204.0
2024-08-05 14:10:00,87.1,87.1,86.82,87.0,46665.0,86.8408,86.8408,86.5616,86.7411,46665.0
2024-08-05 14:20:00,87.0,87.05,86.85,86.91,28028.0,86.7411,86.7909,86.5915,86.6513,28028.0
2024-08-05 14:30:00,86.88,86.94,86.64,86.67,24533.0,86.6214,86.6813,86.3822,86.4121,24533.0
2024-08-05 14:40:00,86.66,86.8,86.32,86.44,55208.0,86.4021,86.5417,86.0631,86.1827,55208.0
2024-08-05 14:50:00,86.48,86.88,86.47,86.48,30085.0,86.2226,86.6214,86.2127,86.2226,30085.0
2024-08-05 15:00:00,86.51,86.79,86.51,86.57,30508.0,86.2525,86.5317,86.2525,86.3124,30508.0
2024-08-05 15:10:00,86.57,86.74,86.47,86.56,48758.0,86.3124,86.4819,86.2127,86.3024,48758.0
2024-08-05 15:20:00,86.55,86.7,86.46,86.64,69940.0,86.2924,86.442,86.2027,86.3822,69940.0
2024-08-05 15:30:00,86.66,86.84,86.56,86.78,105638.0,86.4021,86.5816,86.3024,86.5217,105638.0
2024-08-05 15:40:00,86.78,86.8,86.59,86.63,108384.0,86.5217,86.5417,86.3323,86.3722,108384.0
2024-08-05 15:50:00,86.64,86.87,86.54,86.78,425098.0,86.3822,86.6115,86.2824,86.5217,425098.0
2024-08-06 09:30:00,88.42,89.61,88.0,88.81,66188.0,88.1569,89.3433,87.7381,88.5457,66188.0
2024-08-06 09:40:00,88.87,88.88,88.12,88.64,43144.0,88.6055,88.6155,87.8577,88.3762,43144.0
2024-08-06 09:50:00,88.64,89.5,88.63,89.35,53312.0,88.3762,89.2336,88.3662,89.0841,53312.0
2024-08-06 10:00:00,89.29,90.32,89.06,90.21,148161.0,89.0243,90.0512,88.7949,89.9415,148161.0
2024-08-06 10:10:00,90.24,90.24,89.58,89.89,82230.0,89.9714,89.9714,89.3134,89.6225,82230.0
2024-08-06 10:20:00,89.88,90.42,89.83,89.95,70282.0,89.6125,90.1509,89.5627,89.6823,70282.0
2024-08-06 10:30:00,89.91,90.34,89.75,90.2,29115.0,89.6424,90.0711,89.4829,89.9316,29115.0
2024-08-06 10:40:00,90.22,90.5,90.02,90.36,44054.0,89.9515,90.2307,89.7521,90.0911,44054.0
2024-08-06 10:50:00,90.35,90.41,89.6,89.83,32901.0,90.0811,90.1409,89.3333,89.5627,32901.0
2024-08-06 11:00:00,89.86,89.99,89.74,89.75,48710.0,89.5926,89.7222,89.4729,89.4829,48710.0
2024-08-06 11:10:00,89.74,89.96,89.6,89.89,54481.0,89.4729,89.6923,89.3333,89.6225,54481.0
2024-08-06 11:20:00,89.9,90.06,89.49,89.56,21178.0,89.6324,89.792,89.2237,89.2935,21178.0
2024-08-06 11:30:00,89.57,89.97,89.48,89.86,17212.0,89.3034,89.7022,89.2137,89.5926,17212.0
2024-08-06 11:40:00,89.92,90.18,89.69,90.15,31862.0,89.6524,89.9116,89.4231,89.8817,31862.0
2024-08-06 11:50:00,90.17,90.44,90.08,90.34,77952.0,89.9016,90.1708,89.8119,90.0711,77952.0
2024-08-06 12:00:00,90.36,90.38,90.07,90.16,19567.0,90.0911,90.111,89.8019,89.8917,19567.0
2024-08-06 12:10:00,90.16,90.42,90.15,90.34,18280.0,89.8917,90.1509,89.8817,90.0711,18280.0
2024-08-06 12:20:00,90.36,90.37,90.1,90.25,10979.0,90.0911,90.101,89.8319,89.9814,10979.0
2024-08-06 12:30:00,90.29,90.36,90.15,90.19,11177.0,90.0213,90.0911,89.8817,89.9216,11177.0
2024-08-06 12:40:00,90.24,90.34,90.16,90.26,21918.0,89.9714,90.0711,89.8917,89.9914,21918.0
2024-08-06 12:50:00,90.25,90.66,90.24,90.59,51077.0,89.9814,90.3902,89.9714,90.3204,51077.0
2024-08-06 13:00:00,90.61,90.99,90.61,90.88,50974.0,90.3403,90.7192,90.3403,90.6095,50974.0
2024-08-06 13:10:00,90.89,90.91,90.67,90.7,21728.0,90.6195,90.6394,90.4002,90.4301,21728.0
2024-08-06 13:20:00,90.7,90.81,90.55,90.72,20495.0,90.4301,90.5397,90.2805,90.45,20495.0
2024-08-06 13:30:00,90.75,90.8,90.61,90.69,16277.0,90.4799,90.5298,90.3403,90.4201,16277.0
2024-08-06 13:40:00,90.69,90.82,90.45,90.7,30473.0,90.4201,90.5497,90.1808,90.4301,30473.0
2024-08-06 13:50:00,90.67,90.85,90.61,90.65,46432.0,90.4002,90.5796,90.3403,90.3802,46432.0
2024-08-06 14:00:00,90.65,90.7,90.48,90.54,27001.0,90.3802,90.4301,90.2107,90.2705,27001.0
2024-08-06 14:10:00,90.55,90.7,90.51,90.68,17804.0,90.2805,90.4301,90.2406,90.4101,17804.0
2024-08-06 14:20:00,90.68,90.77,90.58,90.77,54062.0,90.4101,90.4999,90.3104,90.4999,54062.0
2024-08-06 14:30:00,90.78,91.0,90.62,90.91,56288.0,90.5098,90.7292,90.3503,90.6394,56288.0
2024-08-06 14:40:00,90.91,90.92,90.71,90.82,16167.0,90.6394,90.6494,90.44,90.5497,16167.0
2024-08-06 14:50:00,90.81,90.85,90.23,90.26,39953.0,90.5397,90.5796,89.9615,89.9914,39953.0
2024-08-06 15:00:00,90.23,90.25,89.82,89.83,35084.0,89.9615,89.9814,89.5527,89.5627,35084.0
2024-08-06 15:10:00,89.84,89.99,89.59,89.8,49204.0,89.5726,89.7222,89.3234,89.5327,49204.0
2024-08-06 15:20:00,89.8,90.26,89.74,90.09,47098.0,89.5327,89.9914,89.4729,89.8219,47098.0
2024-08-06 15:30:00,90.1,90.25,89.98,90.11,50841.0,89.8319,89.9814,89.7122,89.8418,50841.0
2024-08-06 15:40:00,90.08,90.18,89.68,89.71,66284.0,89.8119,89.9116,89.4131,89.443,66284.0
2024-08-06 15:50:00,89.67,89.77,89.06,89.1,244467.0,89.4031,89.5028,88.7949,88.8348,244467.0
2024-08-07 09:30:00,90.32,90.6,89.6,90.34,46595.0,90.0512,90.3304,89.3333,90.0711,46595.0
2024-08-07 09:40:00,90.3,90.75,90.16,90.44,19884.0,90.0313,90.4799,89.8917,90.1708,19884.0
2024-08-07 09:50:00,90.45,90.49,90.1,90.39,20864.0,90.1808,90.2207,89.8319,90.121,20864.0
2024-08-07 10:00:00,90.5,90.82,90.26,90.73,34212.0,90.2307,90.5497,89.9914,90.46,34212.0
2024-08-07 10:10:00,90.66,90.66,89.79,89.87,11883.0,90.3902,90.3902,89.5228,89.6025,11883.0
2024-08-07 10:20:00,89.87,90.43,89.83,90.06,21943.0,89.6025,90.1609,89.5627,89.792,21943.0
2024-08-07 10:30:00,89.98,90.33,89.87,89.93,19625.0,89.7122,90.0612,89.6025,89.6624,19625.0
2024-08-07 10:40:00,89.93,90.44,89.87,90.34,11858.0,89.6624,90.1708,89.6025,90.0711,11858.0
2024-08-07 10:50:00,90.31,90.44,90.21,90.27,31660.0,90.0412,90.1708,89.9415,90.0013,31660.0
2024-08-07 11:00:00,90.28,90.49,90.14,90.34,7835.0,90.0113,90.2207,89.8717,90.0711,7835.0
2024-08-07 11:10:00,90.31,90.35,90.04,90.05,11754.0,90.0412,90.0811,89.772,89.782,11754.0
2024-08-07 11:20:00,90.05,90.15,89.94,90.11,7721.0,89.782,89.8817,89.6723,89.8418,7721.0
2024-08-07 11:30:00,90.15,90.41,89.98,90.11,49966.0,89.8817,90.1409,89.7122,89.8418,49966.0
2024-08-07 11:40:00,90.08,90.11,89.32,89.52,32513.0,89.8119,89.8418,89.0542,89.2536,32513.0
2024-08-07 11:50:00,89.52,89.86,89.43,89.59,11766.0,89.2536,89.5926,89.1638,89.3234,11766.0
2024-08-07 12:00:00,89.58,89.74,89.4,89.5,16579.0,89.3134,89.4729,89.1339,89.2336,16579.0
2024-08-07 12:10:00,89.59,89.71,89.44,89.52,25413.0,89.3234,89.443,89.1738,89.2536,25413.0
2024-08-07 12:20:00,89.53,89.97,89.49,89.97,14728.0,89.2635,89.7022,89.2237,89.7022,14728.0
2024-08-07 12:30:00,89.95,89.95,89.74,89.77,19788.0,89.6823,89.6823,89.4729,89.5028,19788.0
2024-08-07 12:40:00,89.74,89.9,89.39,89.43,8052.0,89.4729,89.6324,89.124,89.1638,8052.0
2024-08-07 12:50:00,89.36,89.42,89.18,89.25,12532.0,89.0941,89.1539,88.9146,88.9844,12532.0
2024-08-07 13:00:00,89.26,89.36,88.98,88.99,8514.0,88.9944,89.0941,88.7152,88.7252,8514.0
2024-08-07 13:10:00,88.95,89.05,88.61,88.75,7754.0,88.6853,88.785,88.3463,88.4859,7754.0
2024-08-07 13:20:00,88.75,89.21,88.75,89.05,23512.0,88.4859,88.9445,88.4859,88.785,23512.0
2024-08-07 13:30:00,89.09,89.46,89.09,89.32,17923.0,88.8249,89.1938,88.8249,89.0542,17923.0
2024-08-07 13:40:00,89.31,89.31,88.76,88.77,9534.0,89.0442,89.0442,88.4958,88.5058,9534.0
2024-08-07 13:50:00,88.78,88.82,88.5,88.63,25868.0,88.5158,88.5557,88.2366,88.3662,25868.0
2024-08-07 14:00:00,88.59,88.66,88.41,88.5,17204.0,88.3263,88.3961,88.1469,88.2366,17204.0
2024-08-07 14:10:00,88.46,88.47,88.06,88.07,17292.0,88.1967,88.2067,87.7979,87.8079,17292.0
2024-08-07 14:20:00,88.14,88.31,88.1,88.28,16648.0,87.8777,88.0472,87.8378,88.0173,16648.0
2024-08-07 14:30:00,88.24,88.35,88.11,88.33,16067.0,87.9774,88.0871,87.8478,88.0671,16067.0
2024-08-07 14:40:00,88.29,88.57,88.29,88.47,28649.0,88.0272,88.3064,88.0272,88.2067,28649.0
2024-08-07 14:50:00,88.48,88.53,88.15,88.16,31240.0,88.2167,88.2665,87.8877,87.8976,31240.0
2024-08-07 15:00:00,88.16,88.68,88.15,88.68,53667.0,87.8976,88.4161,87.8877,88.4161,53667.0
2024-08-07 15:10:00,88.68,88.81,88.54,88.66,45451.0,88.4161,88.5457,88.2765,88.3961,45451.0
2024-08-07 15:20:00,88.64,88.75,88.49,88.56,25724.0,88.3762,88.4859,88.2266,88.2964,25724.0
2024-08-07 15:30:00,88.56,88.77,88.47,88.67,125035.0,88.2964,88.5058,88.2067,88.4061,125035.0
2024-08-07 15:40:00,88.66,88.7,88.47,88.48,75201.0,88.3961,88.436,88.2067,88.2167,75201.0
2024-08-07 15:50:00,88.5,88.52,87.64,87.97,307563.0,88.2366,88.2566,87.3792,87.7082,307563.0
2024-08-08 09:30:00,88.88,89.17,88.53,89.04,28251.0,88.6155,88.9046,88.2665,88.775,28251.0
2024-08-08 09:40:00,88.88,89.45,88.69,88.72,16266.0,88.6155,89.1838,88.426,88.456,16266.0
2024-08-08 09:50:00,88.8,89.25,88.52,89.07,105980.0,88.5357,88.9844,88.2566,88.8049,105980.0
2024-08-08 10:00:00,89.13,89.97,89.12,89.69,35368.0,88.8647,89.7022,88.8548,89.4231,35368.0
2024-08-08 10:10:00,89.79,90.56,89.75,90.09,430533.0,89.5228,90.2905,89.4829,89.8219,430533.0
2024-08-08 10:20:00,90.06,90.49,89.96,90.48,21281.0,89.792,90.2207,89.6923,90.2107,21281.0
2024-08-08 10:30:00,90.48,90.5,90.24,90.45,21313.0,90.2107,90.2307,89.9714,90.1808,21313.0
2024-08-08 10:40:00,90.41,90.44,90.05,90.34,21864.0,90.1409,90.1708,89.782,90.0711,21864.0
2024-08-08 10:50:00,90.39,90.54,90.27,90.5,27736.0,90.121,90.2705,90.0013,90.2307,27736.0
2024-08-08 11:00:00,90.47,90.52,90.31,90.45,19573.0,90.2008,90.2506,90.0412,90.1808,19573.0
2024-08-08 11:10:00,90.45,90.47,90.25,90.33,58430.0,90.1808,90.2008,89.9814,90.0612,58430.0
2024-08-08 11:20:00,90.37,90.85,90.35,90.66,30464.0,90.101,90.5796,90.0811,90.3902,30464.0
2024-08-08 11:30:00,90.65,90.77,90.4,90.4,21010.0,90.3802,90.4999,90.131,90.131,21010.0
2024-08-08 11:40:00,90.4,90.92,90.35,90.85,471780.0,90.131,90.6494,90.0811,90.5796,471780.0
2024-08-08 11:50:00,90.9,91.19,90.89,91.18,23247.0,90.6295,90.9186,90.6195,90.9086,23247.0
2024-08-08 12:00:00,91.14,91.44,91.01,91.39,25066.0,90.8688,91.1679,90.7391,91.118,25066.0
2024-08-08 12:10:00,91.37,91.5,91.14,91.22,24104.0,91.0981,91.2277,90.8688,90.9485,24104.0
2024-08-08 12:20:00,91.22,91.36,91.14,91.19,30324.0,90.9485,91.0881,90.8688,90.9186,30324.0
2024-08-08 12:30:00,91.14,91.18,90.93,91.0,24453.0,90.8688,90.9086,90.6594,90.7292,24453.0
2024-08-08 12:40:00,90.98,91.23,90.92,91.23,13226.0,90.7092,90.9585,90.6494,90.9585,13226.0
2024-08-08 12:50:00,91.23,91.35,91.16,91.19,29365.0,90.9585,91.0781,90.8887,90.9186,29365.0
2024-08-08 13:00:00,91.22,91.33,91.06,91.33,25841.0,90.9485,91.0582,90.789,91.0582,25841.0
2024-08-08 13:10:00,91.3,91.72,91.3,91.7,24279.0,91.0283,91.447,91.0283,91.4271,24279.0
2024-08-08 13:20:00,91.7,92.11,91.69,92.09,43987.0,91.4271,91.8359,91.4171,91.8159,43987.0
2024-08-08 13:30:00,92.09,92.18,92.02,92.04,33418.0,91.8159,91.9057,91.7461,91.7661,33418.0
2024-08-08 13:40:00,92.04,92.23,92.01,92.07,27825.0,91.7661,91.9555,91.7362,91.796,27825.0
2024-08-08 13:50:00,92.06,92.1,91.83,91.88,26081.0,91.786,91.8259,91.5567,91.6066,26081.0
2024-08-08 14:00:00,91.92,92.35,91.91,92.24,40331.0,91.6464,92.0752,91.6365,91.9655,40331.0
2024-08-08 14:10:00,92.23,92.41,92.17,92.41,21800.0,91.9555,92.135,91.8957,92.135,21800.0
2024-08-08 14:20:00,92.43,92.52,92.22,92.26,30120.0,92.1549,92.2447,91.9455,91.9854,30120.0
2024-08-08 14:30:00,92.27,92.38,92.1,92.11,31330.0,91.9954,92.1051,91.8259,91.8359,31330.0
2024-08-08 14:40:00,92.11,92.27,91.94,92.2,26069.0,91.8359,91.9954,91.6664,91.9256,26069.0
2024-08-08 14:50:00,92.2,92.27,92.13,92.18,34912.0,91.9256,91.9954,91.8558,91.9057,34912.0
2024-08-08 15:00:00,92.16,92.16,91.92,92.1,43050.0,91.8857,91.8857,91.6464,91.8259,43050.0
2024-08-08 15:10:00,92.08,92.35,92.06,92.26,48702.0,91.806,92.0752,91.786,91.9854,48702.0
2024-08-08 15:20:00,92.26,92.35,92.16,92.18,53702.0,91.9854,92.0752,91.8857,91.9057,53702.0
2024-08-08 15:30:00,92.17,92.21,91.86,91.98,46899.0,91.8957,91.9356,91.5866,91.7063,46899.0
2024-08-08 15:40:00,91.98,92.48,91.97,92.17,100128.0,91.7063,92.2048,91.6963,91.8957,100128.0
2024-08-08 15:50:00,92.12,92.18,91.7,92.03,203241.0,91.8458,91.9057,91.4271,91.7561,203241.0
2024-08-09 09:30:00,92.15,92.4,91.96,92.12,57798.0,91.9547,92.2042,91.7651,91.9248,57798.0
2024-08-09 09:40:00,92.02,92.08,91.19,91.19,24277.0,91.825,91.8849,90.9967,90.9967,24277.0
2024-08-09 09:50:00,91.31,91.77,91.24,91.61,35653.0,91.1165,91.5755,91.0466,91.4159,35653.0
2024-08-09 10:00:00,91.51,92.44,91.43,92.32,32943.0,91.3161,92.2441,91.2362,92.1243,32943.0
2024-08-09 10:10:00,92.31,92.46,92.24,92.3,17923.0,92.1144,92.2641,92.0445,92.1044,17923.0
2024-08-09 10:20:00,92.34,92.34,91.99,92.19,20191.0,92.1443,92.1443,91.795,91.9946,20191.0
2024-08-09 10:30:00,92.21,92.21,91.84,92.02,12576.0,92.0146,92.0146,91.6454,91.825,12576.0
2024-08-09 10:40:00,92.01,92.29,92.01,92.22,12918.0,91.815,92.0944,91.815,92.0246,12918.0
2024-08-09 10:50:00,92.22,92.52,92.19,92.26,13835.0,92.0246,92.3239,91.9946,92.0645,13835.0
2024-08-09 11:00:00,92.28,92.52,92.28,92.39,13037.0,92.0844,92.3239,92.0844,92.1942,13037.0
2024-08-09 11:10:00,92.41,92.47,92.3,92.34,20741.0,92.2142,92.274,92.1044,92.1443,20741.0
2024-08-09 11:20:00,92.34,92.34,91.98,92.01,15411.0,92.1443,92.1443,91.7851,91.815,15411.0
2024-08-09 11:30:00,91.97,92.18,91.86,92.18,17882.0,91.7751,91.9846,91.6653,91.9846,17882.0
2024-08-09 11:40:00,92.19,92.2,92.07,92.16,13460.0,91.9946,92.0046,91.8749,91.9647,13460.0
2024-08-09 11:50:00,92.14,92.23,91.76,91.93,19634.0,91.9447,92.0345,91.5655,91.7352,19634.0
2024-08-09 12:00:00,91.94,92.12,91.93,92.01,9285.0,91.7452,91.9248,91.7352,91.815,9285.0
2024-08-09 12:10:00,91.97,92.13,91.94,92.1,14246.0,91.7751,91.9348,91.7452,91.9048,14246.0
2024-08-09 12:20:00,92.13,92.14,91.93,92.07,12726.0,91.9348,91.9447,91.7352,91.8749,12726.0
2024-08-09 12:30:00,92.07,92.27,92.07,92.24,14151.0,91.8749,92.0745,91.8749,92.0445,14151.0
2024-08-09 12:40:00,92.26,92.33,92.15,92.3,16922.0,92.0645,92.1343,91.9547,92.1044,16922.0
2024-08-09 12:50:00,92.29,92.38,92.22,92.34,15280.0,92.0944,92.1842,92.0246,92.1443,15280.0
2024-08-09 13:00:00,92.34,92.44,92.33,92.43,12714.0,92.1443,92.2441,92.1343,92.2341,12714.0
2024-08-09 13:10:00,92.47,92.74,92.46,92.68,19854.0,92.274,92.5435,92.2641,92.4836,19854.0
2024-08-09 13:20:00,92.69,92.91,92.65,92.91,13464.0,92.4936,92.7131,92.4536,92.7131,13464.0
2024-08-09 13:30:00,92.89,92.97,92.77,92.85,15072.0,92.6931,92.773,92.5734,92.6532,15072.0
2024-08-09 13:40:00,92.81,92.83,92.57,92.77,13873.0,92.6133,92.6333,92.3738,92.5734,13873.0
2024-08-09 13:50:00,92.77,92.77,92.5,92.58,18020.0,92.5734,92.5734,92.304,92.3838,18020.0
2024-08-09 14:00:00,92.55,92.59,92.38,92.46,19793.0,92.3539,92.3938,92.1842,92.2641,19793.0
2024-08-09 14:10:00,92.42,92.5,92.26,92.47,18821.0,92.2241,92.304,92.0645,92.274,18821.0
2024-08-09 14:20:00,92.5,92.62,92.44,92.57,20368.0,92.304,92.4237,92.2441,92.3738,20368.0
2024-08-09 14:30:00,92.58,92.63,92.47,92.61,33957.0,92.3838,92.4337,92.274,92.4137,33957.0
2024-08-09 14:40:00,92.59,92.67,92.52,92.61,12653.0,92.3938,92.4736,92.3239,92.4137,12653.0
2024-08-09 14:50:00,92.61,92.72,92.49,92.72,18070.0,92.4137,92.5235,92.294,92.5235,18070.0
2024-08-09 15:00:00,92.74,92.74,92.65,92.72,59637.0,92.5435,92.5435,92.4536,92.5235,59637.0
2024-08-09 15:10:00,92.73,93.0,92.69,92.97,54134.0,92.5335,92.8029,92.4936,92.773,54134.0
2024-08-09 15:20:00,92.97,93.0,92.84,92.88,50361.0,92.773,92.8029,92.6432,92.6832,50361.0
2024-08-09 15:30:00,92.9,92.96,92.73,92.79,35591.0,92.7031,92.763,92.5335,92.5934,35591.0
2024-08-09 15:40:00,92.8,92.85,92.59,92.72,43870.0,92.6033,92.6532,92.3938,92.5235,43870.0
2024-08-09 15:50:00,92.71,93.18,92.66,93.09,140716.0,92.5135,92.9825,92.4636,92.8927,140716.0
2024-08-12 09:30:00,93.13,93.53,92.99,93.03,40871.0,92.9326,93.3318,92.7929,92.8328,40871.0
2024-08-12 09:40:00,93.03,93.14,92.29,92.31,29465.0,92.8328,92.9426,92.0944,92.1144,29465.0
2024-08-12 09:50:00,92.31,92.59,92.2,92.33,36305.0,92.1144,92.3938,92.0046,92.1343,36305.0
2024-08-12 10:00:00,92.39,92.93,92.28,92.93,31373.0,92.1942,92.7331,92.0844,92.7331,31373.0
2024-08-12 10:10:00,92.92,92.93,92.57,92.59,19655.0,92.7231,92.7331,92.3738,92.3938,19655.0
2024-08-12 10:20:00,92.62,92.72,92.55,92.65,21853.0,92.4237,92.5235,92.3539,92.4536,21853.0
2024-08-12 10:30:00,92.66,93.2,92.65,93.13,22949.0,92.4636,93.0025,92.4536,92.9326,22949.0
2024-08-12 10:40:00,93.13,93.28,93.08,93.23,32403.0,92.9326,93.0823,92.8827,93.0324,32403.0
2024-08-12 10:50:00,93.24,93.37,93.15,93.26,32389.0,93.0424,93.1721,92.9526,93.0624,32389.0
2024-08-12 11:00:00,93.3,93.37,93.02,93.02,26499.0,93.1023,93.1721,92.8229,92.8229,26499.0
2024-08-12 11:10:00,93.07,93.12,93.03,93.09,17726.0,92.8728,92.9227,92.8328,92.8927,17726.0
2024-08-12 11:20:00,93.09,93.15,92.5,92.78,24103.0,92.8927,92.9526,92.304,92.5834,24103.0
2024-08-12 11:30:00,92.78,92.94,92.62,92.84,15245.0,92.5834,92.743,92.4237,92.6432,15245.0
2024-08-12 11:40:00,92.87,93.11,92.81,93.1,24366.0,92.6732,92.9127,92.6133,92.9027,24366.0
2024-08-12 11:50:00,93.09,93.39,93.09,93.38,20041.0,92.8927,93.1921,92.8927,93.1821,20041.0
2024-08-12 12:00:00,93.41,93.45,93.07,93.15,22658.0,93.212,93.252,92.8728,92.9526,22658.0
2024-08-12 12:10:00,93.12,93.2,93.07,93.16,13059.0,92.9227,93.0025,92.8728,92.9626,13059.0
2024-08-12 12:20:00,93.16,93.25,92.98,93.05,19868.0,92.9626,93.0524,92.7829,92.8528,19868.0
2024-08-12 12:30:00,93.08,93.13,92.83,92.95,10242.0,92.8827,92.9326,92.6333,92.753,10242.0
2024-08-12 12:40:00,92.94,92.95,92.8,92.83,9049.0,92.743,92.753,92.6033,92.6333,9049.0
2024-08-12 12:50:00,92.82,92.88,92.71,92.72,19136.0,92.6233,92.6832,92.5135,92.5235,19136.0
2024-08-12 13:00:00,92.66,92.68,92.5,92.52,16419.0,92.4636,92.4836,92.304,92.3239,16419.0
2024-08-12 13:10:00,92.47,92.7,92.43,92.7,13755.0,92.274,92.5035,92.2341,92.5035,13755.0
2024-08-12 13:20:00,92.73,92.84,92.55,92.76,39353.0,92.5335,92.6432,92.3539,92.5634,39353.0
2024-08-12 13:30:00,92.78,92.83,92.7,92.73,12512.0,92.5834,92.6333,92.5035,92.5335,12512.0
2024-08-12 13:40:00,92.78,92.81,92.55,92.59,14450.0,92.5834,92.6133,92.3539,92.3938,14450.0
2024-08-12 13:50:00,92.49,92.57,92.29,92.45,9655.0,92.294,92.3738,92.0944,92.2541,9655.0
2024-08-12 14:00:00,92.49,92.67,92.47,92.61,18452.0,92.294,92.4736,92.274,92.4137,18452.0
2024-08-12 14:10:00,92.6,92.76,92.6,92.6,32411.0,92.4038,92.5634,92.4038,92.4038,32411.0
2024-08-12 14:20:00,92.6,92.72,92.53,92.67,28705.0,92.4038,92.5235,92.3339,92.4736,28705.0
2024-08-12 14:30:00,92.67,92.67,92.51,92.56,31989.0,92.4736,92.4736,92.3139,92.3638,31989.0
2024-08-12 14:40:00,92.52,92.62,92.46,92.61,30541.0,92.3239,92.4237,92.2641,92.4137,30541.0
2024-08-12 14:50:00,92.6,92.75,92.6,92.72,29716.0,92.4038,92.5534,92.4038,92.5235,29716.0
2024-08-12 15:00:00,92.7,92.74,92.6,92.65,33779.0,92.5035,92.5435,92.4038,92.4536,33779.0
2024-08-12 15:10:00,92.65,92.78,92.64,92.76,23687.0,92.4536,92.5834,92.4437,92.5634,23687.0
2024-08-12 15:20:00,92.77,92.8,92.67,92.68,24561.0,92.5734,92.6033,92.4736,92.4836,24561.0
2024-08-12 15:30:00,92.68,92.75,92.42,92.43,34111.0,92.4836,92.5534,92.2241,92.2341,34111.0
2024-08-12 15:40:00,92.43,92.57,92.39,92.56,35581.0,92.2341,92.3738,92.1942,92.3638,35581.0
2024-08-12 15:50:00,92.54,92.85,92.4,92.83,147935.0,92.3439,92.6532,92.2042,92.6333,147935.0
2024-08-13 09:30:00,93.4,93.77,93.0,93.24,50390.0,93.2021,93.5713,92.8029,93.0424,50390.0
2024-08-13 09:40:00,93.29,93.58,93.1,93.39,24621.0,93.0923,93.3817,92.9027,93.1921,24621.0
2024-08-13 09:50:00,93.45,93.47,93.19,93.27,38730.0,93.252,93.2719,92.9925,93.0723,38730.0
2024-08-13 10:00:00,93.27,93.27,92.63,92.8,54851.0,93.0723,93.0723,92.4337,92.6033,54851.0
2024-08-13 10:10:00,92.76,93.03,92.76,92.81,45405.0,92.5634,92.8328,92.5634,92.6133,45405.0
2024-08-13 10:20:00,92.81,92.99,92.8,92.88,30281.0,92.6133,92.7929,92.6033,92.6832,30281.0
2024-08-13 10:30:00,92.91,92.91,92.68,92.73,44733.0,92.7131,92.7131,92.4836,92.5335,44733.0
2024-08-13 10:40:00,92.74,93.04,92.74,93.0,55739.0,92.5435,92.8428,92.5435,92.8029,55739.0
2024-08-13 10:50:00,93.0,93.0,92.8,92.92,37301.0,92.8029,92.8029,92.6033,92.7231,37301.0
2024-08-13 11:00:00,92.91,93.16,92.87,92.97,59737.0,92.7131,92.9626,92.6732,92.773,59737.0
2024-08-13 11:10:00,92.96,93.08,92.91,93.03,44837.0,92.763,92.8827,92.7131,92.8328,44837.0
2024-08-13 11:20:00,93.05,93.18,92.99,93.09,41571.0,92.8528,92.9825,92.7929,92.8927,41571.0
2024-08-13 11:30:00,93.02,93.11,92.88,92.9,22056.0,92.8229,92.9127,92.6832,92.7031,22056.0
2024-08-13 11:40:00,92.93,93.04,92.79,92.99,19751.0,92.7331,92.8428,92.5934,92.7929,19751.0
2024-08-13 11:50:00,93.02,93.02,92.83,92.93,21128.0,92.8229,92.8229,92.6333,92.7331,21128.0
2024-08-13 12:00:00,92.95,93.16,92.87,93.1,40792.0,92.753,92.9626,92.6732,92.9027,40792.0
2024-08-13 12:10:00,93.1,93.22,93.09,93.2,28896.0,92.9027,93.0224,92.8927,93.0025,28896.0
2024-08-13 12:20:00,93.18,93.26,93.11,93.13,20619.0,92.9825,93.0624,92.9127,92.9326,20619.0
2024-08-13 12:30:00,93.12,93.24,93.08,93.23,24826.0,92.9227,93.0424,92.8827,93.0324,24826.0
2024-08-13 12:40:00,93.24,93.53,93.2,93.53,27441.0,93.0424,93.3318,93.0025,93.3318,27441.0
2024-08-13 12:50:00,93.53,93.62,93.38,93.47,70062.0,93.3318,93.4216,93.1821,93.2719,70062.0
2024-08-13 13:00:00,93.5,93.52,93.3,93.3,57863.0,93.3018,93.3218,93.1023,93.1023,57863.0
2024-08-13 13:10:00,93.3,93.33,93.23,93.28,56274.0,93.1023,93.1322,93.0324,93.0823,56274.0
2024-08-13 13:20:00,93.26,93.48,93.15,93.38,37256.0,93.0624,93.2819,92.9526,93.1821,37256.0
2024-08-13 13:30:00,93.38,93.43,93.31,93.42,15446.0,93.1821,93.232,93.1122,93.222,15446.0
2024-08-13 13:40:00,93.42,93.51,93.27,93.42,18659.0,93.222,93.3118,93.0723,93.222,18659.0
2024-08-13 13:50:00,93.45,93.69,93.42,93.65,20651.0,93.252,93.4914,93.222,93.4515,20651.0
2024-08-13 14:00:00,93.66,93.79,93.6,93.76,22225.0,93.4615,93.5912,93.4016,93.5613,22225.0
2024-08-13 14:10:00,93.78,93.81,93.65,93.7,24981.0,93.5813,93.6112,93.4515,93.5014,24981.0
2024-08-13 14:20:00,93.72,93.83,93.71,93.78,25281.0,93.5214,93.6311,93.5114,93.5813,25281.0
2024-08-13 14:30:00,93.77,93.87,93.68,93.84,27366.0,93.5713,93.6711,93.4815,93.6411,27366.0
2024-08-13 14:40:00,93.85,93.9,93.68,93.9,19566.0,93.6511,93.701,93.4815,93.701,19566.0
2024-08-13 14:50:00,93.86,93.86,93.49,93.62,35593.0,93.6611,93.6611,93.2919,93.4216,35593.0
2024-08-13 15:00:00,93.62,93.83,93.52,93.53,26483.0,93.4216,93.6311,93.3218,93.3318,26483.0
2024-08-13 15:10:00,93.53,93.58,93.47,93.55,46009.0,93.3318,93.3817,93.2719,93.3517,46009.0
2024-08-13 15:20:00,93.54,93.61,93.48,93.53,37520.0,93.3418,93.4116,93.2819,93.3318,37520.0
2024-08-13 15:30:00,93.52,93.53,93.16,93.18,88623.0,93.3218,93.3318,92.9626,92.9825,88623.0
2024-08-13 15:40:00,93.17,93.82,93.14,93.81,70823.0,92.9725,93.6212,92.9426,93.6112,70823.0
2024-08-13 15:50:00,93.81,93.96,93.48,93.88,253085.0,93.6112,93.7609,93.2819,93.681,253085.0
2024-08-14 09:30:00,93.96,94.77,93.96,94.56,39941.0,93.7609,94.5692,93.7609,94.3596,39941.0
2024-08-14 09:40:00,94.47,94.77,94.38,94.65,23609.0,94.2698,94.5692,94.18,94.4494,23609.0
2024-08-14 09:50:00,94.64,94.93,94.33,94.34,24681.0,94.4394,94.7288,94.1301,94.1401,24681.0
2024-08-14 10:00:00,94.38,94.73,94.26,94.51,32093.0,94.18,94.5292,94.0602,94.3097,32093.0
2024-08-14 10:10:00,94.56,94.84,94.38,94.84,26835.0,94.3596,94.639,94.18,94.639,26835.0
2024-08-14 10:20:00,94.85,95.07,94.66,95.01,21482.0,94.649,94.8685,94.4594,94.8086,21482.0
2024-08-14 10:30:00,94.99,94.99,94.25,94.31,28348.0,94.7887,94.7887,94.0503,94.1101,28348.0
2024-08-14 10:40:00,94.32,94.4,94.01,94.09,22277.0,94.1201,94.1999,93.8108,93.8906,22277.0
2024-08-14 10:50:00,94.12,94.12,93.95,93.99,19495.0,93.9205,93.9205,93.7509,93.7908,19495.0
2024-08-14 11:00:00,94.03,94.08,93.68,93.7,27327.0,93.8307,93.8806,93.4815,93.5014,27327.0
2024-08-14 11:10:00,93.71,93.77,93.62,93.7,20211.0,93.5114,93.5713,93.4216,93.5014,20211.0
2024-08-14 11:20:00,93.72,93.8,93.59,93.71,25691.0,93.5214,93.6012,93.3917,93.5114,25691.0
2024-08-14 11:30:00,93.75,93.95,93.72,93.9,50447.0,93.5513,93.7509,93.5214,93.701,50447.0
2024-08-14 11:40:00,93.9,93.96,93.77,93.77,41691.0,93.701,93.7609,93.5713,93.5713,41691.0
2024-08-14 11:50:00,93.78,93.85,93.74,93.78,32528.0,93.5813,93.6511,93.5413,93.5813,32528.0
2024-08-14 12:00:00,93.76,93.79,93.6,93.68,16367.0,93.5613,93.5912,93.4016,93.4815,16367.0
2024-08-14 12:10:00,93.63,93.71,93.52,93.53,13221.0,93.4316,93.5114,93.3218,93.3318,13221.0
2024-08-14 12:20:00,93.53,93.58,92.94,93.1,25419.0,93.3318,93.3817,92.743,92.9027,25419.0
2024-08-14 12:30:00,93.06,93.21,93.03,93.21,11272.0,92.8628,93.0125,92.8328,93.0125,11272.0
2024-08-14 12:40:00,93.19,93.23,92.98,93.14,7973.0,92.9925,93.0324,92.7829,92.9426,7973.0
2024-08-14 12:50:00,93.14,93.4,93.13,93.39,11079.0,92.9426,93.2021,92.9326,93.1921,11079.0
2024-08-14 13:00:00,93.35,93.47,93.25,93.44,11199.0,93.1522,93.2719,93.0524,93.242,11199.0
2024-08-14 13:10:00,93.43,93.47,93.26,93.45,15061.0,93.232,93.2719,93.0624,93.252,15061.0
2024-08-14 13:20:00,93.44,93.49,93.32,93.35,16945.0,93.242,93.2919,93.1222,93.1522,16945.0
2024-08-14 13:30:00,93.38,93.45,93.3,93.32,12006.0,93.1821,93.252,93.1023,93.1222,12006.0
2024-08-14 13:40:00,93.32,93.47,93.25,93.47,6777.0,93.1222,93.2719,93.0524,93.2719,6777.0
2024-08-14 13:50:00,93.45,93.47,93.33,93.41,9949.0,93.252,93.2719,93.1322,93.212,9949.0
2024-08-14 14:00:00,93.41,93.41,93.22,93.25,12679.0,93.212,93.212,93.0224,93.0524,12679.0
2024-08-14 14:10:00,93.23,93.27,93.16,93.16,13320.0,93.0324,93.0723,92.9626,92.9626,13320.0
2024-08-14 14:20:00,93.15,93.29,93.14,93.27,13466.0,92.9526,93.0923,92.9426,93.0723,13466.0
2024-08-14 14:30:00,93.3,93.48,93.29,93.47,13263.0,93.1023,93.2819,93.0923,93.2719,13263.0
2024-08-14 14:40:00,93.48,93.65,93.39,93.62,15709.0,93.2819,93.4515,93.1921,93.4216,15709.0
2024-08-14 14:50:00,93.61,93.71,93.59,93.71,14028.0,93.4116,93.5114,93.3917,93.5114,14028.0
2024-08-14 15:00:00,93.71,93.83,93.65,93.73,37651.0,93.5114,93.6311,93.4515,93.5314,37651.0
2024-08-14 15:10:00,93.74,93.76,93.57,93.7,52740.0,93.5413,93.5613,93.3717,93.5014,52740.0
2024-08-14 15:20:00,93.73,93.74,93.61,93.66,23159.0,93.5314,93.5413,93.4116,93.4615,23159.0
2024-08-14 15:30:00,93.65,93.75,93.6,93.65,40363.0,93.4515,93.5513,93.4016,93.4515,40363.0
2024-08-14 15:40:00,93.65,93.79,93.57,93.76,50398.0,93.4515,93.5912,93.3717,93.5613,50398.0
2024-08-14 15:50:00,93.78,94.09,93.6,93.84,222400.0,93.5813,93.8906,93.4016,93.6411,222400.0
2024-08-15 09:30:00,95.25,95.53,94.73,95.38,50365.0,95.0481,95.3275,94.5292,95.1779,50365.0
2024-08-15 09:40:00,95.25,95.33,94.49,94.7,40417.0,95.0481,95.128,94.2897,94.4993,40417.0
2024-08-15 09:50:00,94.75,94.76,94.1,94.11,30573.0,94.5492,94.5592,93.9006,93.9106,30573.0
2024-08-15 10:00:00,94.18,94.37,94.0,94.08,46062.0,93.9804,94.17,93.8008,93.8806,46062.0
2024-08-15 10:10:00,94.04,94.24,93.91,94.13,43466.0,93.8407,94.0403,93.711,93.9305,43466.0
2024-08-15 10:20:00,94.13,94.43,94.06,94.39,19707.0,93.9305,94.2299,93.8607,94.19,19707.0
2024-08-15 10:30:00,94.42,94.57,94.35,94.43,34443.0,94.2199,94.3696,94.15,94.2299,34443.0
2024-08-15 10:40:00,94.44,94.44,94.18,94.24,19387.0,94.2399,94.2399,93.9804,94.0403,19387.0
2024-08-15 10:50:00,94.25,94.34,94.18,94.34,25396.0,94.0503,94.1401,93.9804,94.1401,25396.0
2024-08-15 11:00:00,94.34,94.93,94.34,94.88,23467.0,94.1401,94.7288,94.1401,94.6789,23467.0
2024-08-15 11:10:00,94.88,94.95,94.72,94.9,25401.0,94.6789,94.7488,94.5193,94.6989,25401.0
2024-08-15 11:20:00,94.83,94.95,94.75,94.76,10677.0,94.629,94.7488,94.5492,94.5592,10677.0
2024-08-15 11:30:00,94.81,95.02,94.79,94.86,24441.0,94.6091,94.8186,94.5891,94.659,24441.0
2024-08-15 11:40:00,94.86,94.98,94.85,94.89,17673.0,94.659,94.7787,94.649,94.6889,17673.0
2024-08-15 11:50:00,94.87,95.06,94.87,94.95,18157.0,94.6689,94.8585,94.6689,94.7488,18157.0
2024-08-15 12:00:00,94.94,95.1,94.88,95.1,10641.0,94.7388,94.8985,94.6789,94.8985,10641.0
2024-08-15 12:10:00,95.12,95.33,95.08,95.26,13243.0,94.9184,95.128,94.8785,95.0581,13243.0
2024-08-15 12:20:00,95.28,95.37,95.22,95.26,12812.0,95.0781,95.1679,95.0182,95.0581,12812.0
2024-08-15 12:30:00,95.27,95.36,95.13,95.19,16318.0,95.0681,95.1579,94.9284,94.9883,16318.0
2024-08-15 12:40:00,95.2,95.24,95.07,95.17,8729.0,94.9982,95.0382,94.8685,94.9683,8729.0
2024-08-15 12:50:00,95.14,95.28,95.09,95.28,11178.0,94.9384,95.0781,94.8885,95.0781,11178.0
2024-08-15 13:00:00,95.25,95.38,95.21,95.35,15555.0,95.0481,95.1779,95.0082,95.1479,15555.0
2024-08-15 13:10:00,95.36,95.47,95.34,95.42,18820.0,95.1579,95.2677,95.1379,95.2178,18820.0
2024-08-15 13:20:00,95.41,95.63,95.34,95.61,17378.0,95.2078,95.4273,95.1379,95.4074,17378.0
2024-08-15 13:30:00,95.6,95.67,95.56,95.65,20236.0,95.3974,95.4672,95.3575,95.4473,20236.0
2024-08-15 13:40:00,95.63,95.67,95.54,95.58,16517.0,95.4273,95.4672,95.3375,95.3774,16517.0
2024-08-15 13:50:00,95.58,95.62,95.54,95.56,18546.0,95.3774,95.4174,95.3375,95.3575,18546.0
2024-08-15 14:00:00,95.55,95.56,95.47,95.55,17384.0,95.3475,95.3575,95.2677,95.3475,17384.0
2024-08-15 14:10:00,95.53,95.61,95.48,95.6,24092.0,95.3275,95.4074,95.2777,95.3974,24092.0
2024-08-15 14:20:00,95.6,95.7,95.49,95.65,27781.0,95.3974,95.4972,95.2876,95.4473,27781.0
2024-08-15 14:30:00,95.66,95.77,95.62,95.77,23988.0,95.4573,95.567,95.4174,95.567,23988.0
2024-08-15 14:40:00,95.77,95.84,95.74,95.76,22941.0,95.567,95.6369,95.5371,95.5571,22941.0
2024-08-15 14:50:00,95.75,95.79,95.69,95.75,23183.0,95.5471,95.587,95.4872,95.5471,23183.0
2024-08-15 15:00:00,95.74,95.74,95.59,95.68,23879.0,95.5371,95.5371,95.3874,95.4772,23879.0
2024-08-15 15:10:00,95.68,95.79,95.62,95.76,30417.0,95.4772,95.587,95.4174,95.5571,30417.0
2024-08-15 15:20:00,95.76,95.83,95.63,95.64,34651.0,95.5571,95.6269,95.4273,95.4373,34651.0
2024-08-15 15:30:00,95.65,95.72,95.56,95.56,36409.0,95.4473,95.5171,95.3575,95.3575,36409.0
2024-08-15 15:40:00,95.57,95.66,95.49,95.54,51687.0,95.3675,95.4573,95.2876,95.3375,51687.0
2024-08-15 15:50:00,95.51,95.7,95.46,95.58,187555.0,95.3076,95.4972,95.2577,95.3774,187555.0
2024-08-16 09:30:00,95.5,95.75,95.38,95.67,75878.0,95.2976,95.5471,95.1779,95.4672,75878.0
2024-08-16 09:40:00,95.76,96.17,95.75,95.92,14169.0,95.5571,95.9662,95.5471,95.7167,14169.0
2024-08-16 09:50:00,95.92,96.1,95.86,95.87,13867.0,95.7167,95.8963,95.6568,95.6668,13867.0
2024-08-16 10:00:00,95.8,96.22,95.8,95.85,15797.0,95.597,96.0161,95.597,95.6469,15797.0
2024-08-16 10:10:00,95.79,95.82,95.61,95.76,6650.0,95.587,95.6169,95.4074,95.5571,6650.0
2024-08-16 10:20:00,95.78,95.78,95.52,95.56,11077.0,95.577,95.577,95.3176,95.3575,11077.0
2024-08-16 10:30:00,95.56,95.58,95.32,95.42,23731.0,95.3575,95.3774,95.118,95.2178,23731.0
2024-08-16 10:40:00,95.39,95.6,95.19,95.47,27440.0,95.1878,95.3974,94.9883,95.2677,27440.0
2024-08-16 10:50:00,95.5,95.67,95.46,95.54,7552.0,95.2976,95.4672,95.2577,95.3375,7552.0
2024-08-16 11:00:00,95.5,95.54,95.39,95.44,13751.0,95.2976,95.3375,95.1878,95.2377,13751.0
2024-08-16 11:10:00,95.44,95.55,95.37,95.43,12937.0,95.2377,95.3475,95.1679,95.2278,12937.0
2024-08-16 11:20:00,95.41,95.46,95.34,95.45,15182.0,95.2078,95.2577,95.1379,95.2477,15182.0
2024-08-16 11:30:00,95.41,95.54,95.36,95.4,19433.0,95.2078,95.3375,95.1579,95.1978,19433.0
2024-08-16 11:40:00,95.44,95.74,95.41,95.74,14399.0,95.2377,95.5371,95.2078,95.5371,14399.0
2024-08-16 11:50:00,95.76,95.77,95.62,95.68,12899.0,95.5571,95.567,95.4174,95.4772,12899.0
2024-08-16 12:00:00,95.67,95.79,95.65,95.79,8910.0,95.4672,95.587,95.4473,95.587,8910.0
2024-08-16 12:10:00,95.82,95.94,95.78,95.92,9289.0,95.6169,95.7367,95.577,95.7167,9289.0
2024-08-16 12:20:00,95.92,95.99,95.87,95.91,8641.0,95.7167,95.7866,95.6668,95.7067,8641.0
2024-08-16 12:30:00,95.9,95.94,95.87,95.88,8467.0,95.6968,95.7367,95.6668,95.6768,8467.0
2024-08-16 12:40:00,95.88,96.0,95.88,95.99,13338.0,95.6768,95.7965,95.6768,95.7866,13338.0
2024-08-16 12:50:00,96.02,96.2,96.01,96.1,11183.0,95.8165,95.9961,95.8065,95.8963,11183.0
2024-08-16 13:00:00,96.12,96.12,95.98,96.01,6527.0,95.9163,95.9163,95.7766,95.8065,6527.0
2024-08-16 13:10:00,96.02,96.05,95.96,95.98,6427.0,95.8165,95.8464,95.7566,95.7766,6427.0
2024-08-16 13:20:00,95.98,95.98,95.89,95.94,9221.0,95.7766,95.7766,95.6868,95.7367,9221.0
2024-08-16 13:30:00,95.94,96.02,95.94,95.98,9611.0,95.7367,95.8165,95.7367,95.7766,9611.0
2024-08-16 13:40:00,95.98,96.03,95.93,95.97,7342.0,95.7766,95.8265,95.7267,95.7666,7342.0
2024-08-16 13:50:00,95.97,96.0,95.88,95.96,14522.0,95.7666,95.7965,95.6768,95.7566,14522.0
2024-08-16 14:00:00,95.99,95.99,95.79,95.85,13057.0,95.7866,95.7866,95.587,95.6469,13057.0
2024-08-16 14:10:00,95.85,95.87,95.79,95.85,17732.0,95.6469,95.6668,95.587,95.6469,17732.0
2024-08-16 14:20:00,95.86,95.93,95.77,95.9,13405.0,95.6568,95.7267,95.567,95.6968,13405.0
2024-08-16 14:30:00,95.88,95.98,95.85,95.89,19194.0,95.6768,95.7766,95.6469,95.6868,19194.0
2024-08-16 14:40:00,95.92,96.01,95.91,95.93,12754.0,95.7167,95.8065,95.7067,95.7267,12754.0
2024-08-16 14:50:00,95.94,95.95,95.88,95.92,10561.0,95.7367,95.7467,95.6768,95.7167,10561.0
2024-08-16 15:00:00,95.9,95.94,95.86,95.89,11673.0,95.6968,95.7367,95.6568,95.6868,11673.0
2024-08-16 15:10:00,95.89,95.93,95.84,95.9,16387.0,95.6868,95.7267,95.6369,95.6968,16387.0
2024-08-16 15:20:00,95.88,95.94,95.85,95.86,30583.0,95.6768,95.7367,95.6469,95.6568,30583.0
2024-08-16 15:30:00,95.85,95.96,95.84,95.93,20775.0,95.6469,95.7566,95.6369,95.7267,20775.0
2024-08-16 15:40:00,95.93,95.94,95.77,95.8,25077.0,95.7267,95.7367,95.567,95.597,25077.0
2024-08-16 15:50:00,95.8,95.85,95.63,95.82,94651.0,95.597,95.6469,95.4273,95.6169,94651.0
2024-08-19 09:30:00,95.58,96.29,95.58,95.97,39869.0,95.3774,96.0859,95.3774,95.7666,39869.0
2024-08-19 09:40:00,95.9,96.27,95.9,96.16,7745.0,95.6968,96.066,95.6968,95.9562,7745.0
2024-08-19 09:50:00,96.21,96.21,95.8,95.83,13822.0,96.0061,96.0061,95.597,95.6269,13822.0
2024-08-19 10:00:00,95.87,96.13,95.85,95.96,17382.0,95.6668,95.9263,95.6469,95.7566,17382.0
2024-08-19 10:10:00,95.99,96.02,95.46,95.47,10423.0,95.7866,95.8165,95.2577,95.2677,10423.0
2024-08-19 10:20:00,95.46,95.72,95.4,95.71,12389.0,95.2577,95.5171,95.1978,95.5072,12389.0
2024-08-19 10:30:00,95.72,96.03,95.72,95.97,21684.0,95.5171,95.8265,95.5171,95.7666,21684.0
2024-08-19 10:40:00,95.94,96.2,95.93,96.05,18691.0,95.7367,95.9961,95.7267,95.8464,18691.0
2024-08-19 10:50:00,96.07,96.33,96.04,96.3,29385.0,95.8664,96.1258,95.8365,96.0959,29385.0
2024-08-19 11:00:00,96.28,96.33,96.16,96.19,35641.0,96.076,96.1258,95.9562,95.9861,35641.0
2024-08-19 11:10:00,96.15,96.21,95.96,96.01,24063.0,95.9462,96.0061,95.7566,95.8065,24063.0
2024-08-19 11:20:00,96.0,96.21,95.97,96.08,13839.0,95.7965,96.0061,95.7666,95.8764,13839.0
2024-08-19 11:30:00,96.08,96.18,96.03,96.06,21363.0,95.8764,95.9762,95.8265,95.8564,21363.0
2024-08-19 11:40:00,96.06,96.07,95.89,95.92,24206.0,95.8564,95.8664,95.6868,95.7167,24206.0
2024-08-19 11:50:00,95.93,96.02,95.76,95.94,12669.0,95.7267,95.8165,95.5571,95.7367,12669.0
2024-08-19 12:00:00,95.93,96.24,95.85,96.21,30074.0,95.7267,96.036,95.6469,96.0061,30074.0
2024-08-19 12:10:00,96.24,96.34,96.24,96.26,10051.0,96.036,96.1358,96.036,96.056,10051.0
2024-08-19 12:20:00,96.3,96.3,96.18,96.23,15884.0,96.0959,96.0959,95.9762,96.0261,15884.0
2024-08-19 12:30:00,96.23,96.3,96.19,96.25,13970.0,96.0261,96.0959,95.9861,96.046,13970.0
2024-08-19 12:40:00,96.25,96.27,96.09,96.15,11972.0,96.046,96.066,95.8864,95.9462,11972.0
2024-08-19 12:50:00,96.16,96.23,96.14,96.21,12566.0,95.9562,96.0261,95.9363,96.0061,12566.0
2024-08-19 13:00:00,96.21,96.21,95.96,95.98,12794.0,96.0061,96.0061,95.7566,95.7766,12794.0
2024-08-19 13:10:00,95.98,96.05,95.94,96.01,13657.0,95.7766,95.8464,95.7367,95.8065,13657.0
2024-08-19 13:20:00,96.03,96.03,95.93,95.98,11780.0,95.8265,95.8265,95.7267,95.7766,11780.0
2024-08-19 13:30:00,95.98,96.07,95.93,96.02,14344.0,95.7766,95.8664,95.7267,95.8165,14344.0
2024-08-19 13:40:00,96.02,96.06,95.94,95.95,14735.0,95.8165,95.8564,95.7367,95.7467,14735.0
2024-08-19 13:50:00,95.94,95.96,95.87,95.94,20777.0,95.7367,95.7566,95.6668,95.7367,20777.0
2024-08-19 14:00:00,95.93,96.0,95.88,95.91,13025.0,95.7267,95.7965,95.6768,95.7067,13025.0
2024-08-19 14:10:00,95.92,96.09,95.91,96.08,13179.0,95.7167,95.8864,95.7067,95.8764,13179.0
2024-08-19 14:20:00,96.08,96.15,96.02,96.06,25530.0,95.8764,95.9462,95.8165,95.8564,25530.0
2024-08-19 14:30:00,96.06,96.08,95.98,96.01,17053.0,95.8564,95.8764,95.7766,95.8065,17053.0
2024-08-19 14:40:00,96.03,96.17,96.03,96.06,15544.0,95.8265,95.9662,95.8265,95.8564,15544.0
2024-08-19 14:50:00,96.06,96.06,95.88,95.91,18637.0,95.8564,95.8564,95.6768,95.7067,18637.0
2024-08-19 15:00:00,95.9,95.94,95.86,95.88,19253.0,95.6968,95.7367,95.6568,95.6768,19253.0
2024-08-19 15:10:00,95.88,95.9,95.82,95.87,24810.0,95.6768,95.6968,95.6169,95.6668,24810.0
2024-08-19 15:20:00,95.86,95.99,95.77,95.92,35736.0,95.6568,95.7866,95.567,95.7167,35736.0
2024-08-19 15:30:00,95.93,95.98,95.86,95.86,25257.0,95.7267,95.7766,95.6568,95.6568,25257.0
2024-08-19 15:40:00,95.87,96.08,95.87,96.02,37664.0,95.6668,95.8764,95.6668,95.8165,37664.0
2024-08-19 15:50:00,96.06,96.45,95.95,96.38,133807.0,95.8564,96.2456,95.7467,96.1757,133807.0
2024-08-20 09:30:00,96.45,96.71,96.23,96.32,36490.0,96.2456,96.505,96.0261,96.1159,36490.0
2024-08-20 09:40:00,96.32,96.56,96.23,96.45,28033.0,96.1159,96.3554,96.0261,96.2456,28033.0
2024-08-20 09:50:00,96.43,96.43,96.0,96.0,19831.0,96.2256,96.2256,95.7965,95.7965,19831.0
2024-08-20 10:00:00,96.1,96.4,96.02,96.28,30134.0,95.8963,96.1957,95.8165,96.076,30134.0
2024-08-20 10:10:00,96.26,96.27,95.63,95.65,16485.0,96.056,96.066,95.4273,95.4473,16485.0
2024-08-20 10:20:00,95.65,95.91,95.6,95.9,36745.0,95.4473,95.7067,95.3974,95.6968,36745.0
2024-08-20 10:30:00,95.9,95.94,95.64,95.68,37998.0,95.6968,95.7367,95.4373,95.4772,37998.0
2024-08-20 10:40:00,95.69,95.76,95.56,95.72,12984.0,95.4872,95.5571,95.3575,95.5171,12984.0
2024-08-20 10:50:00,95.7,95.71,95.16,95.2,26616.0,95.4972,95.5072,94.9583,94.9982,26616.0
2024-08-20 11:00:00,95.23,95.25,95.11,95.18,11021.0,95.0282,95.0481,94.9084,94.9783,11021.0
2024-08-20 11:10:00,95.14,95.15,95.03,95.1,12338.0,94.9384,94.9484,94.8286,94.8985,12338.0
2024-08-20 11:20:00,95.1,95.18,94.92,94.98,20578.0,94.8985,94.9783,94.7188,94.7787,20578.0
2024-08-20 11:30:00,94.96,95.17,94.92,95.01,17864.0,94.7588,94.9683,94.7188,94.8086,17864.0
2024-08-20 11:40:00,95.06,95.22,95.04,95.17,11064.0,94.8585,95.0182,94.8386,94.9683,11064.0
2024-08-20 11:50:00,95.22,95.41,95.15,95.4,11927.0,95.0182,95.2078,94.9484,95.1978,11927.0
2024-08-20 12:00:00,95.39,95.43,95.33,95.35,11259.0,95.1878,95.2278,95.128,95.1479,11259.0
2024-08-20 12:10:00,95.33,95.34,95.15,95.2,11327.0,95.128,95.1379,94.9484,94.9982,11327.0
2024-08-20 12:20:00,95.17,95.23,95.03,95.19,5708.0,94.9683,95.0282,94.8286,94.9883,5708.0
2024-08-20 12:30:00,95.22,95.29,95.19,95.23,9659.0,95.0182,95.0881,94.9883,95.0282,9659.0
2024-08-20 12:40:00,95.25,95.34,95.15,95.34,6621.0,95.0481,95.1379,94.9484,95.1379,6621.0
2024-08-20 12:50:00,95.36,95.37,95.18,95.26,8551.0,95.1579,95.1679,94.9783,95.0581,8551.0
2024-08-20 13:00:00,95.24,95.29,95.1,95.28,8636.0,95.0382,95.0881,94.8985,95.0781,8636.0
2024-08-20 13:10:00,95.28,95.31,95.15,95.22,6922.0,95.0781,95.108,94.9484,95.0182,6922.0
2024-08-20 13:20:00,95.22,95.25,95.13,95.22,6715.0,95.0182,95.0481,94.9284,95.0182,6715.0
2024-08-20 13:30:00,95.2,95.21,95.11,95.18,8455.0,94.9982,95.0082,94.9084,94.9783,8455.0
2024-08-20 13:40:00,95.17,95.28,95.17,95.24,7439.0,94.9683,95.0781,94.9683,95.0382,7439.0
2024-08-20 13:50:00,95.2,95.26,95.19,95.25,5761.0,94.9982,95.0581,94.9883,95.0481,5761.0
2024-08-20 14:00:00,95.26,95.37,95.22,95.36,8818.0,95.0581,95.1679,95.0182,95.1579,8818.0
2024-08-20 14:10:00,95.37,95.6,95.36,95.59,12880.0,95.1679,95.3974,95.1579,95.3874,12880.0
2024-08-20 14:20:00,95.58,95.6,95.5,95.55,7139.0,95.3774,95.3974,95.2976,95.3475,7139.0
2024-08-20 14:30:00,95.54,95.64,95.53,95.56,8634.0,95.3375,95.4373,95.3275,95.3575,8634.0
2024-08-20 14:40:00,95.58,95.73,95.56,95.73,16159.0,95.3774,95.5271,95.3575,95.5271,16159.0
2024-08-20 14:50:00,95.74,95.78,95.69,95.72,16364.0,95.5371,95.577,95.4872,95.5171,16364.0
2024-08-20 15:00:00,95.71,95.78,95.71,95.75,11551.0,95.5072,95.577,95.5072,95.5471,11551.0
2024-08-20 15:10:00,95.75,95.77,95.69,95.74,19117.0,95.5471,95.567,95.4872,95.5371,19117.0
2024-08-20 15:20:00,95.74,95.8,95.68,95.68,20022.0,95.5371,95.597,95.4772,95.4772,20022.0
2024-08-20 15:30:00,95.68,95.71,95.6,95.62,25339.0,95.4772,95.5072,95.3974,95.4174,25339.0
2024-08-20 15:40:00,95.62,95.73,95.54,95.71,26891.0,95.4174,95.5271,95.3375,95.5072,26891.0
2024-08-20 15:50:00,95.73,95.79,95.55,95.6,110501.0,95.5271,95.587,95.3475,95.3974,110501.0
2024-08-21 09:30:00,95.8,96.31,95.8,96.2,24581.0,95.597,96.1059,95.597,95.9961,24581.0
2024-08-21 09:40:00,96.2,96.36,96.06,96.25,8395.0,95.9961,96.1558,95.8564,96.046,8395.0
2024-08-21 09:50:00,96.23,96.34,96.09,96.2,21047.0,96.0261,96.1358,95.8864,95.9961,21047.0
2024-08-21 10:00:00,96.28,96.36,96.17,96.2,12438.0,96.076,96.1558,95.9662,95.9961,12438.0
2024-08-21 10:10:00,96.17,96.29,95.91,96.09,13608.0,95.9662,96.0859,95.7067,95.8864,13608.0
2024-08-21 10:20:00,96.11,96.22,96.04,96.16,11631.0,95.9063,96.0161,95.8365,95.9562,11631.0
2024-08-21 10:30:00,96.16,96.47,96.11,96.42,11824.0,95.9562,96.2656,95.9063,96.2157,11824.0
2024-08-21 10:40:00,96.45,96.61,96.17,96.19,12413.0,96.2456,96.4053,95.9662,95.9861,12413.0
2024-08-21 10:50:00,96.15,96.15,95.86,96.01,12581.0,95.9462,95.9462,95.6568,95.8065,12581.0
2024-08-21 11:00:00,96.02,96.05,95.91,96.02,12892.0,95.8165,95.8464,95.7067,95.8165,12892.0
2024-08-21 11:10:00,96.04,96.34,96.03,96.25,11613.0,95.8365,96.1358,95.8265,96.046,11613.0
2024-08-21 11:20:00,96.3,96.39,96.29,96.31,8312.0,96.0959,96.1857,96.0859,96.1059,8312.0
2024-08-21 11:30:00,96.28,96.42,96.25,96.31,8680.0,96.076,96.2157,96.046,96.1059,8680.0
2024-08-21 11:40:00,96.33,96.34,95.95,95.95,16884.0,96.1258,96.1358,95.7467,95.7467,16884.0
2024-08-21 11:50:00,95.97,96.0,95.81,95.86,19771.0,95.7666,95.7965,95.607,95.6568,19771.0
2024-08-21 12:00:00,95.83,95.83,95.55,95.7,30321.0,95.6269,95.6269,95.3475,95.4972,30321.0
2024-08-21 12:10:00,95.7,95.77,95.63,95.76,22728.0,95.4972,95.567,95.4273,95.5571,22728.0
2024-08-21 12:20:00,95.81,95.89,95.74,95.79,10991.0,95.607,95.6868,95.5371,95.587,10991.0
2024-08-21 12:30:00,95.78,95.87,95.77,95.84,13829.0,95.577,95.6668,95.567,95.6369,13829.0
2024-08-21 12:40:00,95.84,96.05,95.84,96.04,8738.0,95.6369,95.8464,95.6369,95.8365,8738.0
2024-08-21 12:50:00,96.04,96.11,95.98,96.08,21290.0,95.8365,95.9063,95.7766,95.8764,21290.0
2024-08-21 13:00:00,96.08,96.1,96.01,96.08,16612.0,95.8764,95.8963,95.8065,95.8764,16612.0
2024-08-21 13:10:00,96.09,96.1,95.99,96.05,16676.0,95.8864,95.8963,95.7866,95.8464,16676.0
2024-08-21 13:20:00,96.05,96.12,96.04,96.12,8500.0,95.8464,95.9163,95.8365,95.9163,8500.0
2024-08-21 13:30:00,96.12,96.16,96.1,96.14,9436.0,95.9163,95.9562,95.8963,95.9363,9436.0
2024-08-21 13:40:00,96.12,96.28,96.1,96.27,7515.0,95.9163,96.076,95.8963,96.066,7515.0
2024-08-21 13:50:00,96.25,96.29,96.15,96.16,12014.0,96.046,96.0859,95.9462,95.9562,12014.0
2024-08-21 14:00:00,96.18,96.26,96.06,96.08,27122.0,95.9762,96.056,95.8564,95.8764,27122.0
2024-08-21 14:10:00,96.11,96.14,96.07,96.1,12876.0,95.9063,95.9363,95.8664,95.8963,12876.0
2024-08-21 14:20:00,96.12,96.15,96.08,96.14,11802.0,95.9163,95.9462,95.8764,95.9363,11802.0
2024-08-21 14:30:00,96.14,96.27,96.07,96.15,14938.0,95.9363,96.066,95.8664,95.9462,14938.0
2024-08-21 14:40:00,96.16,96.22,96.07,96.2,10107.0,95.9562,96.0161,95.8664,95.9961,10107.0
2024-08-21 14:50:00,96.18,96.25,96.15,96.17,13356.0,95.9762,96.046,95.9462,95.9662,13356.0
2024-08-21 15:00:00,96.17,96.21,96.03,96.08,15576.0,95.9662,96.0061,95.8265,95.8764,15576.0
2024-08-21 15:10:00,96.09,96.18,96.06,96.12,15841.0,95.8864,95.9762,95.8564,95.9163,15841.0
2024-08-21 15:20:00,96.11,96.28,96.01,96.23,25597.0,95.9063,96.076,95.8065,96.0261,25597.0
2024-08-21 15:30:00,96.24,96.25,96.15,96.23,23395.0,96.036,96.046,95.9462,96.0261,23395.0
2024-08-21 15:40:00,96.21,96.23,96.06,96.1,26460.0,96.0061,96.0261,95.8564,95.8963,26460.0
2024-08-21 15:50:00,96.12,96.38,96.12,96.24,115151.0,95.9163,96.1757,95.9163,96.036,115151.0
2024-08-22 09:30:00,96.25,96.4,96.2,96.37,24781.0,96.046,96.1957,95.9961,96.1658,24781.0
2024-08-22 09:40:00,96.37,96.79,96.16,96.17,12187.0,96.1658,96.5849,95.9562,95.9662,12187.0
2024-08-22 09:50:00,96.16,96.48,96.07,96.37,8482.0,95.9562,96.2755,95.8664,96.1658,8482.0
2024-08-22 10:00:00,96.4,96.48,96.27,96.4,12080.0,96.1957,96.2755,96.066,96.1957,12080.0
2024-08-22 10:10:00,96.34,96.46,96.25,96.32,6269.0,96.1358,96.2556,96.046,96.1159,6269.0
2024-08-22 10:20:00,96.36,96.5,96.34,96.45,23457.0,96.1558,96.2955,96.1358,96.2456,23457.0
2024-08-22 10:30:00,96.44,96.53,96.35,96.52,21653.0,96.2356,96.3254,96.1458,96.3154,21653.0
2024-08-22 10:40:00,96.52,96.69,96.49,96.65,15493.0,96.3154,96.4851,96.2855,96.4452,15493.0
2024-08-22 10:50:00,96.65,96.88,96.65,96.79,8616.0,96.4452,96.6747,96.4452,96.5849,8616.0
2024-08-22 11:00:00,96.79,96.9,96.76,96.81,8881.0,96.5849,96.6946,96.5549,96.6048,8881.0
2024-08-22 11:10:00,96.8,96.85,96.69,96.7,8518.0,96.5949,96.6447,96.4851,96.4951,8518.0
2024-08-22 11:20:00,96.65,96.8,96.6,96.79,16219.0,96.4452,96.5949,96.3953,96.5849,16219.0
2024-08-22 11:30:00,96.85,97.09,96.85,96.86,29238.0,96.6447,96.8842,96.6447,96.6547,29238.0
2024-08-22 11:40:00,96.88,96.96,96.82,96.82,10874.0,96.6747,96.7545,96.6148,96.6148,10874.0
2024-08-22 11:50:00,96.84,96.88,96.73,96.82,11455.0,96.6348,96.6747,96.525,96.6148,11455.0
2024-08-22 12:00:00,96.85,97.0,96.8,96.99,12884.0,96.6447,96.7944,96.5949,96.7845,12884.0
2024-08-22 12:10:00,97.01,97.01,96.79,96.82,11711.0,96.8044,96.8044,96.5849,96.6148,11711.0
2024-08-22 12:20:00,96.84,96.99,96.83,96.93,10325.0,96.6348,96.7845,96.6248,96.7246,10325.0
2024-08-22 12:30:00,96.93,97.02,96.93,97.0,15520.0,96.7246,96.8144,96.7246,96.7944,15520.0
2024-08-22 12:40:00,97.0,97.03,96.86,96.86,15686.0,96.7944,96.8244,96.6547,96.6547,15686.0
2024-08-22 12:50:00,96.87,96.87,96.56,96.65,12218.0,96.6647,96.6647,96.3554,96.4452,12218.0
2024-08-22 13:00:00,96.65,96.69,96.6,96.65,3530.0,96.4452,96.4851,96.3953,96.4452,3530.0
2024-08-22 13:10:00,96.69,96.82,96.67,96.77,11284.0,96.4851,96.6148,96.4651,96.5649,11284.0
2024-08-22 13:20:00,96.77,96.79,96.54,96.54,9298.0,96.5649,96.5849,96.3354,96.3354,9298.0
2024-08-22 13:30:00,96.54,96.61,96.23,96.6,18114.0,96.3354,96.4053,96.0261,96.3953,18114.0
2024-08-22 13:40:00,96.54,96.62,96.42,96.43,3719.0,96.3354,96.4152,96.2157,96.2256,3719.0
2024-08-22 13:50:00,96.47,96.52,96.25,96.29,10550.0,96.2656,96.3154,96.046,96.0859,10550.0
2024-08-22 14:00:00,96.31,96.45,96.26,96.45,8443.0,96.1059,96.2456,96.056,96.2456,8443.0
2024-08-22 14:10:00,96.45,96.69,96.42,96.69,9055.0,96.2456,96.4851,96.2157,96.4851,9055.0
2024-08-22 14:20:00,96.69,96.75,96.58,96.75,9779.0,96.4851,96.545,96.3753,96.545,9779.0
2024-08-22 14:30:00,96.73,96.79,96.67,96.76,19078.0,96.525,96.5849,96.4651,96.5549,19078.0
2024-08-22 14:40:00,96.73,96.78,96.67,96.67,16200.0,96.525,96.5749,96.4651,96.4651,16200.0
2024-08-22 14:50:00,96.67,96.73,96.56,96.59,15110.0,96.4651,96.525,96.3554,96.3853,15110.0
2024-08-22 15:00:00,96.61,96.78,96.61,96.67,15704.0,96.4053,96.5749,96.4053,96.4651,15704.0
2024-08-22 15:10:00,96.68,96.71,96.58,96.61,18777.0,96.4751,96.505,96.3753,96.4053,18777.0
2024-08-22 15:20:00,96.62,96.62,96.44,96.51,19991.0,96.4152,96.4152,96.2356,96.3055,19991.0
2024-08-22 15:30:00,96.53,96.61,96.5,96.54,17925.0,96.3254,96.4053,96.2955,96.3354,17925.0
2024-08-22 15:40:00,96.53,96.53,96.38,96.45,43366.0,96.3254,96.3254,96.1757,96.2456,43366.0
2024-08-22 15:50:00,96.47,96.64,96.24,96.57,171422.0,96.2656,96.4352,96.036,96.3653,171422.0
2024-08-23 09:30:00,96.8,97.1,96.41,97.0,17544.0,96.5949,96.8942,96.2057,96.7944,17544.0
2024-08-23 09:40:00,97.05,97.17,96.88,97.04,7088.0,96.8443,96.9641,96.6747,96.8343,7088.0
2024-08-23 09:50:00,97.07,97.07,96.59,96.63,10564.0,96.8643,96.8643,96.3853,96.4252,10564.0
2024-08-23 10:00:00,96.62,97.25,96.62,97.15,19762.0,96.4152,97.0439,96.4152,96.9441,19762.0
2024-08-23 10:10:00,97.15,97.57,96.78,96.9,37983.0,96.9441,97.3632,96.5749,96.6946,37983.0
2024-08-23 10:20:00,96.95,97.28,96.87,97.22,7882.0,96.7445,97.0738,96.6647,97.014,7882.0
2024-08-23 10:30:00,97.2,97.2,96.9,97.0,8260.0,96.994,96.994,96.6946,96.7944,8260.0
2024-08-23 10:40:00,96.94,97.22,96.62,96.78,14216.0,96.7346,97.014,96.4152,96.5749,14216.0
2024-08-23 10:50:00,96.77,97.25,96.7,97.25,6024.0,96.5649,97.0439,96.4951,97.0439,6024.0
2024-08-23 11:00:00,97.18,97.38,97.12,97.36,9690.0,96.974,97.1736,96.9142,97.1537,9690.0
2024-08-23 11:10:00,97.38,97.53,97.19,97.53,7674.0,97.1736,97.3233,96.984,97.3233,7674.0
2024-08-23 11:20:00,97.5,97.5,97.26,97.38,5954.0,97.2934,97.2934,97.0539,97.1736,5954.0
2024-08-23 11:30:00,97.42,97.46,97.36,97.4,6243.0,97.2135,97.2535,97.1537,97.1936,6243.0
2024-08-23 11:40:00,97.39,97.47,97.09,97.15,6560.0,97.1836,97.2634,96.8842,96.9441,6560.0
2024-08-23 11:50:00,97.11,97.11,96.82,96.94,5085.0,96.9042,96.9042,96.6148,96.7346,5085.0
2024-08-23 12:00:00,96.95,96.95,96.68,96.89,10214.0,96.7445,96.7445,96.4751,96.6847,10214.0
2024-08-23 12:10:00,96.88,96.96,96.79,96.93,6688.0,96.6747,96.7545,96.5849,96.7246,6688.0
2024-08-23 12:20:00,96.94,96.95,96.67,96.81,6372.0,96.7346,96.7445,96.4651,96.6048,6372.0
2024-08-23 12:30:00,96.82,97.0,96.82,96.87,5400.0,96.6148,96.7944,96.6148,96.6647,5400.0
2024-08-23 12:40:00,96.85,96.87,96.42,96.62,10646.0,96.6447,96.6647,96.2157,96.4152,10646.0
2024-08-23 12:50:00,96.63,96.88,96.61,96.85,8704.0,96.4252,96.6747,96.4053,96.6447,8704.0
2024-08-23 13:00:00,96.88,96.88,96.72,96.75,3268.0,96.6747,96.6747,96.515,96.545,3268.0
2024-08-23 13:10:00,96.76,96.85,96.72,96.77,5389.0,96.5549,96.6447,96.515,96.5649,5389.0
2024-08-23 13:20:00,96.78,96.82,96.74,96.75,7298.0,96.5749,96.6148,96.535,96.545,7298.0
2024-08-23 13:30:00,96.77,96.82,96.69,96.8,5917.0,96.5649,96.6148,96.4851,96.5949,5917.0
2024-08-23 13:40:00,96.82,96.9,96.74,96.8,11865.0,96.6148,96.6946,96.535,96.5949,11865.0
2024-08-23 13:50:00,96.79,96.86,96.75,96.83,2575.0,96.5849,96.6547,96.545,96.6248,2575.0
2024-08-23 14:00:00,96.82,96.86,96.69,96.7,10116.0,96.6148,96.6547,96.4851,96.4951,10116.0
2024-08-23 14:10:00,96.67,96.75,96.64,96.69,10456.0,96.4651,96.545,96.4352,96.4851,10456.0
2024-08-23 14:20:00,96.68,96.78,96.56,96.72,12089.0,96.4751,96.5749,96.3554,96.515,12089.0
2024-08-23 14:30:00,96.74,96.85,96.72,96.83,5689.0,96.535,96.6447,96.515,96.6248,5689.0
2024-08-23 14:40:00,96.88,96.95,96.85,96.89,5648.0,96.6747,96.7445,96.6447,96.6847,5648.0
2024-08-23 14:50:00,96.86,96.91,96.73,96.8,4511.0,96.6547,96.7046,96.525,96.5949,4511.0
2024-08-23 15:00:00,96.77,96.98,96.73,96.98,11999.0,96.5649,96.7745,96.525,96.7745,11999.0
2024-08-23 15:10:00,97.01,97.14,96.95,96.98,14301.0,96.8044,96.9341,96.7445,96.7745,14301.0
2024-08-23 15:20:00,97.01,97.12,96.95,97.12,17079.0,96.8044,96.9142,96.7445,96.9142,17079.0
2024-08-23 15:30:00,97.12,97.16,97.01,97.11,9797.0,96.9142,96.9541,96.8044,96.9042,9797.0
2024-08-23 15:40:00,97.12,97.19,96.99,97.19,21622.0,96.9142,96.984,96.7845,96.984,21622.0
2024-08-23 15:50:00,97.18,97.25,96.99,97.09,64792.0,96.974,97.0439,96.7845,96.8842,64792.0
2024-08-26 09:30:00,96.91,97.38,96.73,97.19,86224.0,96.7046,97.1736,96.525,96.984,86224.0
2024-08-26 09:40:00,97.16,97.77,97.13,97.7,12900.0,96.9541,97.5628,96.9242,97.4929,12900.0
2024-08-26 09:50:00,97.72,97.77,97.49,97.7,13857.0,97.5129,97.5628,97.2834,97.4929,13857.0
2024-08-26 10:00:00,97.68,97.86,97.57,97.73,16430.0,97.473,97.6526,97.3632,97.5229,16430.0
2024-08-26 10:10:00,97.73,97.8,97.52,97.58,13108.0,97.5229,97.5927,97.3133,97.3732,13108.0
2024-08-26 10:20:00,97.58,97.85,97.58,97.75,16456.0,97.3732,97.6426,97.3732,97.5428,16456.0
2024-08-26 10:30:00,97.73,97.73,97.54,97.59,14750.0,97.5229,97.5229,97.3333,97.3832,14750.0
2024-08-26 10:40:00,97.57,97.67,97.41,97.43,10502.0,97.3632,97.463,97.2036,97.2235,10502.0
2024-08-26 10:50:00,97.45,97.52,97.35,97.43,17483.0,97.2435,97.3133,97.1437,97.2235,17483.0
2024-08-26 11:00:00,97.43,97.53,97.16,97.22,14069.0,97.2235,97.3233,96.9541,97.014,14069.0
2024-08-26 11:10:00,97.2,97.22,96.93,97.04,15799.0,96.994,97.014,96.7246,96.8343,15799.0
2024-08-26 11:20:00,97.03,97.11,96.95,97.05,11050.0,96.8244,96.9042,96.7445,96.8443,11050.0
2024-08-26 11:30:00,97.05,97.1,96.89,97.03,18432.0,96.8443,96.8942,96.6847,96.8244,18432.0
2024-08-26 11:40:00,97.02,97.17,96.96,97.17,14694.0,96.8144,96.9641,96.7545,96.9641,14694.0
2024-08-26 11:50:00,97.19,97.44,97.18,97.43,17882.0,96.984,97.2335,96.974,97.2235,17882.0
2024-08-26 12:00:00,97.42,97.47,97.28,97.34,8441.0,97.2135,97.2634,97.0738,97.1337,8441.0
2024-08-26 12:10:00,97.34,97.37,97.17,97.34,7257.0,97.1337,97.1636,96.9641,97.1337,7257.0
2024-08-26 12:20:00,97.31,97.45,97.24,97.4,9088.0,97.1038,97.2435,97.0339,97.1936,9088.0
2024-08-26 12:30:00,97.43,97.45,97.36,97.45,5249.0,97.2235,97.2435,97.1537,97.2435,5249.0
2024-08-26 12:40:00,97.42,97.53,97.38,97.49,7624.0,97.2135,97.3233,97.1736,97.2834,7624.0
2024-08-26 12:50:00,97.5,97.58,97.49,97.56,8323.0,97.2934,97.3732,97.2834,97.3532,8323.0
2024-08-26 13:00:00,97.57,97.84,97.5,97.75,63929.0,97.3632,97.6326,97.2934,97.5428,63929.0
2024-08-26 13:10:00,97.74,97.81,97.67,97.71,20719.0,97.5329,97.6027,97.463,97.5029,20719.0
2024-08-26 13:20:00,97.7,97.78,97.55,97.59,14009.0,97.4929,97.5728,97.3433,97.3832,14009.0
2024-08-26 13:30:00,97.57,97.57,97.28,97.29,13331.0,97.3632,97.3632,97.0738,97.0838,13331.0
2024-08-26 13:40:00,97.33,97.38,97.13,97.24,11235.0,97.1237,97.1736,96.9242,97.0339,11235.0
2024-08-26 13:50:00,97.24,97.55,97.24,97.5,30321.0,97.0339,97.3433,97.0339,97.2934,30321.0
2024-08-26 14:00:00,97.44,97.46,97.28,97.39,12457.0,97.2335,97.2535,97.0738,97.1836,12457.0
2024-08-26 14:10:00,97.33,97.51,97.28,97.51,22951.0,97.1237,97.3033,97.0738,97.3033,22951.0
2024-08-26 14:20:00,97.49,97.55,97.38,97.48,10308.0,97.2834,97.3433,97.1736,97.2734,10308.0
2024-08-26 14:30:00,97.5,97.5,97.34,97.44,19136.0,97.2934,97.2934,97.1337,97.2335,19136.0
2024-08-26 14:40:00,97.41,97.45,97.2,97.2,11630.0,97.2036,97.2435,96.994,96.994,11630.0
2024-08-26 14:50:00,97.2,97.26,97.08,97.21,12543.0,96.994,97.0539,96.8743,97.004,12543.0
2024-08-26 15:00:00,97.2,97.28,97.16,97.25,19260.0,96.994,97.0738,96.9541,97.0439,19260.0
2024-08-26 15:10:00,97.27,97.41,97.15,97.21,26731.0,97.0639,97.2036,96.9441,97.004,26731.0
2024-08-26 15:20:00,97.17,97.25,97.07,97.16,26106.0,96.9641,97.0439,96.8643,96.9541,26106.0
2024-08-26 15:30:00,97.12,97.15,96.93,96.95,27779.0,96.9142,96.9441,96.7246,96.7445,27779.0
2024-08-26 15:40:00,96.94,97.01,96.84,96.84,30605.0,96.7346,96.8044,96.6348,96.6348,30605.0
2024-08-26 15:50:00,96.87,97.04,96.58,96.67,156945.0,96.6647,96.8343,96.3753,96.4651,156945.0
2024-08-27 09:30:00,96.39,96.39,95.42,95.85,65874.0,96.1857,96.1857,95.2178,95.6469,65874.0
2024-08-27 09:40:00,95.8,96.31,95.79,96.17,7764.0,95.597,96.1059,95.587,95.9662,7764.0
2024-08-27 09:50:00,96.26,96.35,96.03,96.24,12055.0,96.056,96.1458,95.8265,96.036,12055.0
2024-08-27 10:00:00,96.28,96.36,96.08,96.28,14752.0,96.076,96.1558,95.8764,96.076,14752.0
2024-08-27 10:10:00,96.3,96.39,96.13,96.39,20275.0,96.0959,96.1857,95.9263,96.1857,20275.0
2024-08-27 10:20:00,96.39,96.54,96.29,96.48,17262.0,96.1857,96.3354,96.0859,96.2755,17262.0
2024-08-27 10:30:00,96.54,96.88,96.54,96.88,20811.0,96.3354,96.6747,96.3354,96.6747,20811.0
2024-08-27 10:40:00,96.88,97.08,96.79,96.84,23331.0,96.6747,96.8743,96.5849,96.6348,23331.0
2024-08-27 10:50:00,96.81,96.96,96.71,96.83,15854.0,96.6048,96.7545,96.505,96.6248,15854.0
2024-08-27 11:00:00,96.87,96.97,96.76,96.94,12685.0,96.6647,96.7645,96.5549,96.7346,12685.0
2024-08-27 11:10:00,96.96,96.97,96.56,96.61,18324.0,96.7545,96.7645,96.3554,96.4053,18324.0
2024-08-27 11:20:00,96.62,96.68,96.48,96.52,10254.0,96.4152,96.4751,96.2755,96.3154,10254.0
2024-08-27 11:30:00,96.48,96.57,96.41,96.52,7991.0,96.2755,96.3653,96.2057,96.3154,7991.0
2024-08-27 11:40:00,96.52,96.63,96.46,96.55,7386.0,96.3154,96.4252,96.2556,96.3454,7386.0
2024-08-27 11:50:00,96.58,96.61,96.45,96.61,5739.0,96.3753,96.4053,96.2456,96.4053,5739.0
2024-08-27 12:00:00,96.62,96.62,96.54,96.61,7127.0,96.4152,96.4152,96.3354,96.4053,7127.0
2024-08-27 12:10:00,96.63,96.72,96.55,96.65,14276.0,96.4252,96.515,96.3454,96.4452,14276.0
2024-08-27 12:20:00,96.65,96.65,96.51,96.54,6989.0,96.4452,96.4452,96.3055,96.3354,6989.0
2024-08-27 12:30:00,96.54,96.54,96.4,96.41,14329.0,96.3354,96.3354,96.1957,96.2057,14329.0
2024-08-27 12:40:00,96.41,96.44,96.23,96.43,12208.0,96.2057,96.2356,96.0261,96.2256,12208.0
2024-08-27 12:50:00,96.44,96.51,96.39,96.4,8434.0,96.2356,96.3055,96.1857,96.1957,8434.0
2024-08-27 13:00:00,96.44,96.65,96.4,96.58,12435.0,96.2356,96.4452,96.1957,96.3753,12435.0
2024-08-27 13:10:00,96.58,96.63,96.54,96.63,11515.0,96.3753,96.4252,96.3354,96.4252,11515.0
2024-08-27 13:20:00,96.63,96.72,96.57,96.72,10476.0,96.4252,96.515,96.3653,96.515,10476.0
2024-08-27 13:30:00,96.75,96.75,96.53,96.66,13260.0,96.545,96.545,96.3254,96.4552,13260.0
2024-08-27 13:40:00,96.67,96.74,96.62,96.66,8496.0,96.4651,96.535,96.4152,96.4552,8496.0
2024-08-27 13:50:00,96.66,96.66,96.56,96.62,11750.0,96.4552,96.4552,96.3554,96.4152,11750.0
2024-08-27 14:00:00,96.63,96.71,96.58,96.67,11914.0,96.4252,96.505,96.3753,96.4651,11914.0
2024-08-27 14:10:00,96.66,96.74,96.63,96.73,14359.0,96.4552,96.535,96.4252,96.525,14359.0
2024-08-27 14:20:00,96.72,96.74,96.64,96.74,16496.0,96.515,96.535,96.4352,96.535,16496.0
2024-08-27 14:30:00,96.76,96.76,96.63,96.72,10861.0,96.5549,96.5549,96.4252,96.515,10861.0
2024-08-27 14:40:00,96.72,96.79,96.69,96.78,11135.0,96.515,96.5849,96.4851,96.5749,11135.0
2024-08-27 14:50:00,96.77,96.82,96.71,96.73,15781.0,96.5649,96.6148,96.505,96.525,15781.0
2024-08-27 15:00:00,96.73,96.8,96.66,96.8,14702.0,96.525,96.5949,96.4552,96.5949,14702.0
2024-08-27 15:10:00,96.79,96.81,96.76,96.78,9309.0,96.5849,96.6048,96.5549,96.5749,9309.0
2024-08-27 15:20:00,96.79,96.85,96.78,96.83,16098.0,96.5849,96.6447,96.5749,96.6248,16098.0
2024-08-27 15:30:00,96.81,96.98,96.77,96.95,27740.0,96.6048,96.7745,96.5649,96.7445,27740.0
2024-08-27 15:40:00,96.95,97.19,96.91,97.08,35747.0,96.7445,96.984,96.7046,96.8743,35747.0
2024-08-27 15:50:00,97.09,97.1,96.84,96.97,159033.0,96.8842,96.8942,96.6348,96.7645,159033.0
2024-08-28 09:30:00,97.55,97.75,97.27,97.41,39154.0,97.3433,97.5428,97.0639,97.2036,39154.0
2024-08-28 09:40:00,97.48,98.15,97.44,97.87,20940.0,97.2734,97.942,97.2335,97.6626,20940.0
2024-08-28 09:50:00,97.87,97.95,97.44,97.54,89193.0,97.6626,97.7424,97.2335,97.3333,89193.0
2024-08-28 10:00:00,97.51,97.54,96.94,97.15,47822.0,97.3033,97.3333,96.7346,96.9441,47822.0
2024-08-28 10:10:00,97.16,97.38,96.99,97.38,52876.0,96.9541,97.1736,96.7845,97.1736,52876.0
2024-08-28 10:20:00,97.5,97.57,97.29,97.4,14231.0,97.2934,97.3632,97.0838,97.1936,14231.0
2024-08-28 10:30:00,97.42,97.62,97.35,97.54,17757.0,97.2135,97.4131,97.1437,97.3333,17757.0
2024-08-28 10:40:00,97.55,97.64,97.38,97.55,18502.0,97.3433,97.4331,97.1736,97.3433,18502.0
2024-08-28 10:50:00,97.61,97.73,97.51,97.58,15533.0,97.4031,97.5229,97.3033,97.3732,15533.0
2024-08-28 11:00:00,97.56,97.56,97.29,97.34,14882.0,97.3532,97.3532,97.0838,97.1337,14882.0
2024-08-28 11:10:00,97.34,97.34,96.97,96.97,5732.0,97.1337,97.1337,96.7645,96.7645,5732.0
2024-08-28 11:20:00,96.96,97.06,96.75,96.96,19569.0,96.7545,96.8543,96.545,96.7545,19569.0
2024-08-28 11:30:00,96.96,97.16,96.87,97.14,9618.0,96.7545,96.9541,96.6647,96.9341,9618.0
2024-08-28 11:40:00,97.11,97.16,96.82,96.87,9886.0,96.9042,96.9541,96.6148,96.6647,9886.0
2024-08-28 11:50:00,96.87,97.07,96.87,97.07,12677.0,96.6647,96.8643,96.6647,96.8643,12677.0
2024-08-28 12:00:00,97.03,97.05,96.89,96.93,12431.0,96.8244,96.8443,96.6847,96.7246,12431.0
2024-08-28 12:10:00,96.92,97.19,96.89,97.1,29631.0,96.7146,96.984,96.6847,96.8942,29631.0
2024-08-28 12:20:00,97.11,97.11,96.67,96.69,33823.0,96.9042,96.9042,96.4651,96.4851,33823.0
2024-08-28 12:30:00,96.64,96.87,96.6,96.73,14845.0,96.4352,96.6647,96.3953,96.525,14845.0
2024-08-28 12:40:00,96.73,96.85,96.71,96.72,13371.0,96.525,96.6447,96.505,96.515,13371.0
2024-08-28 12:50:00,96.74,96.95,96.74,96.94,43842.0,96.535,96.7445,96.535,96.7346,43842.0
2024-08-28 13:00:00,96.93,97.14,96.93,97.02,11002.0,96.7246,96.9341,96.7246,96.8144,11002.0
2024-08-28 13:10:00,97.02,97.06,96.93,97.01,7734.0,96.8144,96.8543,96.7246,96.8044,7734.0
2024-08-28 13:20:00,97.0,97.01,96.89,96.96,7064.0,96.7944,96.8044,96.6847,96.7545,7064.0
2024-08-28 13:30:00,96.98,97.03,96.87,96.88,9380.0,96.7745,96.8244,96.6647,96.6747,9380.0
2024-08-28 13:40:00,96.86,96.9,96.59,96.59,6090.0,96.6547,96.6946,96.3853,96.3853,6090.0
2024-08-28 13:50:00,96.61,96.66,96.32,96.32,16777.0,96.4053,96.4552,96.1159,96.1159,16777.0
2024-08-28 14:00:00,96.38,96.44,96.28,96.36,12932.0,96.1757,96.2356,96.076,96.1558,12932.0
2024-08-28 14:10:00,96.36,96.41,96.19,96.2,8693.0,96.1558,96.2057,95.9861,95.9961,8693.0
2024-08-28 14:20:00,96.18,96.3,96.18,96.29,18660.0,95.9762,96.0959,95.9762,96.0859,18660.0
2024-08-28 14:30:00,96.32,96.37,96.26,96.29,11030.0,96.1159,96.1658,96.056,96.0859,11030.0
2024-08-28 14:40:00,96.3,96.41,96.29,96.39,11075.0,96.0959,96.2057,96.0859,96.1857,11075.0
2024-08-28 14:50:00,96.39,96.76,96.39,96.76,10949.0,96.1857,96.5549,96.1857,96.5549,10949.0
2024-08-28 15:00:00,96.76,96.79,96.5,96.53,17638.0,96.5549,96.5849,96.2955,96.3254,17638.0
2024-08-28 15:10:00,96.55,96.58,96.45,96.57,16456.0,96.3454,96.3753,96.2456,96.3653,16456.0
2024-08-28 15:20:00,96.58,96.72,96.58,96.72,15251.0,96.3753,96.515,96.3753,96.515,15251.0
2024-08-28 15:30:00,96.72,96.72,96.52,96.56,23552.0,96.515,96.515,96.3154,96.3554,23552.0
2024-08-28 15:40:00,96.55,96.6,96.4,96.45,37153.0,96.3454,96.3953,96.1957,96.2456,37153.0
2024-08-28 15:50:00,96.45,96.7,96.36,96.47,203953.0,96.2456,96.4951,96.1558,96.2656,203953.0
2024-08-29 09:30:00,96.84,97.19,95.66,96.03,62812.0,96.6348,96.984,95.4573,95.8265,62812.0
2024-08-29 09:40:00,96.18,96.34,95.88,96.27,97434.0,95.9762,96.1358,95.6768,96.066,97434.0
2024-08-29 09:50:00,96.27,96.66,95.9,96.53,57301.0,96.066,96.4552,95.6968,96.3254,57301.0
2024-08-29 10:00:00,96.53,97.04,96.42,96.75,113777.0,96.3254,96.8343,96.2157,96.545,113777.0
2024-08-29 10:10:00,96.77,97.06,96.72,96.91,22266.0,96.5649,96.8543,96.515,96.7046,22266.0
2024-08-29 10:20:00,96.91,96.94,96.66,96.86,20008.0,96.7046,96.7346,96.4552,96.6547,20008.0
2024-08-29 10:30:00,96.86,96.93,96.6,96.65,22954.0,96.6547,96.7246,96.3953,96.4452,22954.0
2024-08-29 10:40:00,96.63,96.81,96.53,96.6,25715.0,96.4252,96.6048,96.3254,96.3953,25715.0
2024-08-29 10:50:00,96.6,96.75,96.46,96.53,23733.0,96.3953,96.545,96.2556,96.3254,23733.0
2024-08-29 11:00:00,96.53,96.78,96.52,96.67,11340.0,96.3254,96.5749,96.3154,96.4651,11340.0
2024-08-29 11:10:00,96.65,97.13,96.65,96.88,13297.0,96.4452,96.9242,96.4452,96.6747,13297.0
2024-08-29 11:20:00,96.93,97.2,96.82,97.2,7924.0,96.7246,96.994,96.6148,96.994,7924.0
2024-08-29 11:30:00,97.21,97.27,97.11,97.17,6653.0,97.004,97.0639,96.9042,96.9641,6653.0
2024-08-29 11:40:00,97.15,97.45,97.13,97.45,8742.0,96.9441,97.2435,96.9242,97.2435,8742.0
2024-08-29 11:50:00,97.44,97.44,97.29,97.41,8629.0,97.2335,97.2335,97.0838,97.2036,8629.0
2024-08-29 12:00:00,97.44,97.61,97.43,97.56,8930.0,97.2335,97.4031,97.2235,97.3532,8930.0
2024-08-29 12:10:00,97.53,97.74,97.53,97.58,6188.0,97.3233,97.5329,97.3233,97.3732,6188.0
2024-08-29 12:20:00,97.56,97.62,97.53,97.58,6742.0,97.3532,97.4131,97.3233,97.3732,6742.0
2024-08-29 12:30:00,97.58,97.64,97.52,97.6,11291.0,97.3732,97.4331,97.3133,97.3932,11291.0
2024-08-29 12:40:00,97.63,97.75,97.59,97.59,9185.0,97.4231,97.5428,97.3832,97.3832,9185.0
2024-08-29 12:50:00,97.6,97.67,97.51,97.67,5720.0,97.3932,97.463,97.3033,97.463,5720.0
2024-08-29 13:00:00,97.68,97.71,97.58,97.67,7499.0,97.473,97.5029,97.3732,97.463,7499.0
2024-08-29 13:10:00,97.61,97.61,97.4,97.42,7442.0,97.4031,97.4031,97.1936,97.2135,7442.0
2024-08-29 13:20:00,97.39,97.4,97.16,97.25,9917.0,97.1836,97.1936,96.9541,97.0439,9917.0
2024-08-29 13:30:00,97.25,97.36,97.2,97.26,5279.0,97.0439,97.1537,96.994,97.0539,5279.0
2024-08-29 13:40:00,97.26,97.51,97.25,97.48,11487.0,97.0539,97.3033,97.0439,97.2734,11487.0
2024-08-29 13:50:00,97.55,97.71,97.48,97.7,5902.0,97.3433,97.5029,97.2734,97.4929,5902.0
2024-08-29 14:00:00,97.67,97.68,97.48,97.55,15863.0,97.463,97.473,97.2734,97.3433,15863.0
2024-08-29 14:10:00,97.58,97.61,97.49,97.56,9567.0,97.3732,97.4031,97.2834,97.3532,9567.0
2024-08-29 14:20:00,97.55,97.57,97.04,97.07,24085.0,97.3433,97.3632,96.8343,96.8643,24085.0
2024-08-29 14:30:00,97.05,97.07,96.51,96.52,13350.0,96.8443,96.8643,96.3055,96.3154,13350.0
2024-08-29 14:40:00,96.56,96.65,96.41,96.59,16620.0,96.3554,96.4452,96.2057,96.3853,16620.0
2024-08-29 14:50:00,96.59,96.64,96.31,96.42,22194.0,96.3853,96.4352,96.1059,96.2157,22194.0
2024-08-29 15:00:00,96.41,96.57,96.32,96.49,19518.0,96.2057,96.3653,96.1159,96.2855,19518.0
2024-08-29 15:10:00,96.51,96.73,96.39,96.65,22216.0,96.3055,96.525,96.1857,96.4452,22216.0
2024-08-29 15:20:00,96.66,96.92,96.63,96.83,21799.0,96.4552,96.7146,96.4252,96.6248,21799.0
2024-08-29 15:30:00,96.83,97.02,96.73,96.92,26470.0,96.6248,96.8144,96.525,96.7146,26470.0
2024-08-29 15:40:00,96.92,96.92,96.63,96.84,59074.0,96.7146,96.7146,96.4252,96.6348,59074.0
2024-08-29 15:50:00,96.84,97.05,96.64,96.94,257148.0,96.6348,96.8443,96.4352,96.7346,257148.0
2024-08-30 09:30:00,97.16,97.49,96.8,97.15,27018.0,96.9541,97.2834,96.5949,96.9441,27018.0
2024-08-30 09:40:00,97.25,97.38,96.71,96.73,11917.0,97.0439,97.1736,96.505,96.525,11917.0
2024-08-30 09:50:00,96.69,96.91,96.62,96.83,12128.0,96.4851,96.7046,96.4152,96.6248,12128.0
2024-08-30 10:00:00,96.78,96.95,96.59,96.75,28735.0,96.5749,96.7445,96.3853,96.545,28735.0
2024-08-30 10:10:00,96.73,96.99,96.72,96.79,9771.0,96.525,96.7845,96.515,96.5849,9771.0
2024-08-30 10:20:00,96.76,96.94,96.71,96.85,10362.0,96.5549,96.7346,96.505,96.6447,10362.0
2024-08-30 10:30:00,96.84,97.05,96.83,97.05,10363.0,96.6348,96.8443,96.6248,96.8443,10363.0
2024-08-30 10:40:00,97.05,97.12,96.62,96.82,70391.0,96.8443,96.9142,96.4152,96.6148,70391.0
2024-08-30 10:50:00,96.79,96.96,96.72,96.79,15497.0,96.5849,96.7545,96.515,96.5849,15497.0
2024-08-30 11:00:00,96.79,96.96,96.73,96.95,15734.0,96.5849,96.7545,96.525,96.7445,15734.0
2024-08-30 11:10:00,96.89,96.92,96.68,96.7,16157.0,96.6847,96.7146,96.4751,96.4951,16157.0
2024-08-30 11:20:00,96.68,96.68,96.43,96.43,15099.0,96.4751,96.4751,96.2256,96.2256,15099.0
2024-08-30 11:30:00,96.4,96.4,96.09,96.15,13461.0,96.1957,96.1957,95.8864,95.9462,13461.0
2024-08-30 11:40:00,96.14,96.25,96.07,96.11,12051.0,95.9363,96.046,95.8664,95.9063,12051.0
2024-08-30 11:50:00,96.11,96.16,96.0,96.11,35888.0,95.9063,95.9562,95.7965,95.9063,35888.0
2024-08-30 12:00:00,96.11,96.18,95.92,96.18,37934.0,95.9063,95.9762,95.7167,95.9762,37934.0
2024-08-30 12:10:00,96.16,96.16,95.99,96.01,14713.0,95.9562,95.9562,95.7866,95.8065,14713.0
2024-08-30 12:20:00,95.95,95.98,95.62,95.63,7952.0,95.7467,95.7766,95.4174,95.4273,7952.0
2024-08-30 12:30:00,95.68,95.68,95.31,95.48,23961.0,95.4772,95.4772,95.108,95.2777,23961.0
2024-08-30 12:40:00,95.46,95.64,95.37,95.58,6149.0,95.2577,95.4373,95.1679,95.3774,6149.0
2024-08-30 12:50:00,95.63,95.78,95.59,95.74,10776.0,95.4273,95.577,95.3874,95.5371,10776.0
2024-08-30 13:00:00,95.73,95.85,95.69,95.79,20471.0,95.5271,95.6469,95.4872,95.587,20471.0
2024-08-30 13:10:00,95.79,95.89,95.74,95.74,6594.0,95.587,95.6868,95.5371,95.5371,6594.0
2024-08-30 13:20:00,95.78,95.93,95.69,95.87,26164.0,95.577,95.7267,95.4872,95.6668,26164.0
2024-08-30 13:30:00,95.87,95.97,95.81,95.95,9756.0,95.6668,95.7666,95.607,95.7467,9756.0
2024-08-30 13:40:00,95.95,96.03,95.91,95.95,12435.0,95.7467,95.8265,95.7067,95.7467,12435.0
2024-08-30 13:50:00,95.95,96.04,95.88,95.91,16862.0,95.7467,95.8365,95.6768,95.7067,16862.0
2024-08-30 14:00:00,95.93,96.3,95.88,96.25,17714.0,95.7267,96.0959,95.6768,96.046,17714.0
2024-08-30 14:10:00,96.22,96.25,96.11,96.17,23862.0,96.0161,96.046,95.9063,95.9662,23862.0
2024-08-30 14:20:00,96.15,96.38,96.15,96.23,17526.0,95.9462,96.1757,95.9462,96.0261,17526.0
2024-08-30 14:30:00,96.26,96.34,96.21,96.31,7723.0,96.056,96.1358,96.0061,96.1059,7723.0
2024-08-30 14:40:00,96.31,96.38,96.26,96.3,7720.0,96.1059,96.1757,96.056,96.0959,7720.0
2024-08-30 14:50:00,96.32,96.45,96.31,96.45,16397.0,96.1159,96.2456,96.1059,96.2456,16397.0
2024-08-30 15:00:00,96.44,96.55,96.39,96.44,14763.0,96.2356,96.3454,96.1857,96.2356,14763.0
2024-08-30 15:10:00,96.45,96.45,96.21,96.29,15367.0,96.2456,96.2456,96.0061,96.0859,15367.0
2024-08-30 15:20:00,96.35,96.46,96.31,96.39,15760.0,96.1458,96.2556,96.1059,96.1857,15760.0
2024-08-30 15:30:00,96.42,96.49,96.29,96.39,29571.0,96.2157,96.2855,96.0859,96.1857,29571.0
2024-08-30 15:40:00,96.39,96.43,96.28,96.36,47114.0,96.1857,96.2256,96.076,96.1558,47114.0
2024-08-30 15:50:00,96.39,96.76,96.36,96.65,217233.0,96.1857,96.5549,96.1558,96.4452,217233.0
2024-09-03 09:30:00,97.16,97.9,96.6,96.92,126923.0,96.9541,97.6925,96.3953,96.7146,126923.0
2024-09-03 09:40:00,97.08,97.09,95.75,95.92,20559.0,96.8743,96.8842,95.5471,95.7167,20559.0
2024-09-03 09:50:00,95.83,96.08,95.55,96.06,22503.0,95.6269,95.8764,95.3475,95.8564,22503.0
2024-09-03 10:00:00,95.94,95.95,94.5,94.86,26136.0,95.7367,95.7467,94.2997,94.659,26136.0
2024-09-03 10:10:00,94.92,95.0,94.34,94.56,29826.0,94.7188,94.7987,94.1401,94.3596,29826.0
2024-09-03 10:20:00,94.56,94.69,94.18,94.37,46444.0,94.3596,94.4893,93.9804,94.17,46444.0
2024-09-03 10:30:00,94.32,94.45,94.21,94.32,33783.0,94.1201,94.2498,94.0103,94.1201,33783.0
2024-09-03 10:40:00,94.31,94.35,93.96,93.98,24365.0,94.1101,94.15,93.7609,93.7808,24365.0
2024-09-03 10:50:00,93.98,94.33,93.94,94.26,19318.0,93.7808,94.1301,93.7409,94.0602,19318.0
2024-09-03 11:00:00,94.26,94.88,94.25,94.88,16513.0,94.0602,94.6789,94.0503,94.6789,16513.0
2024-09-03 11:10:00,94.89,95.0,94.57,94.59,24401.0,94.6889,94.7987,94.3696,94.3895,24401.0
2024-09-03 11:20:00,94.59,94.73,94.45,94.61,17119.0,94.3895,94.5292,94.2498,94.4095,17119.0
2024-09-03 11:30:00,94.64,94.75,94.5,94.65,36314.0,94.4394,94.5492,94.2997,94.4494,36314.0
2024-09-03 11:40:00,94.64,94.72,94.56,94.56,23862.0,94.4394,94.5193,94.3596,94.3596,23862.0
2024-09-03 11:50:00,94.56,94.65,94.4,94.45,21692.0,94.3596,94.4494,94.1999,94.2498,21692.0
2024-09-03 12:00:00,94.47,94.51,94.26,94.27,39664.0,94.2698,94.3097,94.0602,94.0702,39664.0
2024-09-03 12:10:00,94.28,94.3,94.1,94.1,15103.0,94.0802,94.1002,93.9006,93.9006,15103.0
2024-09-03 12:20:00,94.11,94.13,93.8,93.9,18166.0,93.9106,93.9305,93.6012,93.701,18166.0
2024-09-03 12:30:00,93.86,93.86,93.59,93.67,19649.0,93.6611,93.6611,93.3917,93.4715,19649.0
2024-09-03 12:40:00,93.67,93.67,93.46,93.54,72116.0,93.4715,93.4715,93.2619,93.3418,72116.0
2024-09-03 12:50:00,93.55,93.64,93.52,93.55,19091.0,93.3517,93.4416,93.3218,93.3517,19091.0
2024-09-03 13:00:00,93.5,93.72,93.46,93.72,19594.0,93.3018,93.5214,93.2619,93.5214,19594.0
2024-09-03 13:10:00,93.72,93.73,93.49,93.69,16879.0,93.5214,93.5314,93.2919,93.4914,16879.0
2024-09-03 13:20:00,93.71,93.88,93.69,93.74,17882.0,93.5114,93.681,93.4914,93.5413,17882.0
2024-09-03 13:30:00,93.74,93.78,93.53,93.69,25934.0,93.5413,93.5813,93.3318,93.4914,25934.0
2024-09-03 13:40:00,93.65,93.66,93.51,93.57,20016.0,93.4515,93.4615,93.3118,93.3717,20016.0
2024-09-03 13:50:00,93.58,93.64,93.4,93.42,15149.0,93.3817,93.4416,93.2021,93.222,15149.0
2024-09-03 14:00:00,93.44,93.45,93.12,93.16,33577.0,93.242,93.252,92.9227,92.9626,33577.0
2024-09-03 14:10:00,93.17,93.34,93.14,93.29,22379.0,92.9725,93.1422,92.9426,93.0923,22379.0
2024-09-03 14:20:00,93.32,93.36,93.2,93.22,19922.0,93.1222,93.1621,93.0025,93.0224,19922.0
2024-09-03 14:30:00,93.23,93.32,93.11,93.25,28765.0,93.0324,93.1222,92.9127,93.0524,28765.0
2024-09-03 14:40:00,93.25,93.27,92.97,93.03,38776.0,93.0524,93.0723,92.773,92.8328,38776.0
2024-09-03 14:50:00,93.03,93.12,92.93,92.95,33902.0,92.8328,92.9227,92.7331,92.753,33902.0
2024-09-03 15:00:00,92.97,93.06,92.81,92.81,28946.0,92.773,92.8628,92.6133,92.6133,28946.0
2024-09-03 15:10:00,92.8,92.95,92.76,92.83,55482.0,92.6033,92.753,92.5634,92.6333,55482.0
2024-09-03 15:20:00,92.81,93.0,92.77,92.82,28996.0,92.6133,92.8029,92.5734,92.6233,28996.0
2024-09-03 15:30:00,92.83,92.95,92.6,92.65,59992.0,92.6333,92.753,92.4038,92.4536,59992.0
2024-09-03 15:40:00,92.63,92.78,92.45,92.76,88883.0,92.4337,92.5834,92.2541,92.5634,88883.0
2024-09-03 15:50:00,92.78,93.04,92.48,93.01,334911.0,92.5834,92.8428,92.284,92.8129,334911.0
2024-09-04 09:30:00,92.9,93.62,92.58,93.46,33123.0,92.7031,93.4216,92.3838,93.2619,33123.0
2024-09-04 09:40:00,93.5,93.5,92.69,93.05,36696.0,93.3018,93.3018,92.4936,92.8528,36696.0
2024-09-04 09:50:00,92.98,93.35,92.7,93.22,31748.0,92.7829,93.1522,92.5035,93.0224,31748.0
2024-09-04 10:00:00,93.12,93.41,92.77,93.28,31263.0,92.9227,93.212,92.5734,93.0823,31263.0
2024-09-04 10:10:00,93.33,93.52,93.14,93.37,17777.0,93.1322,93.3218,92.9426,93.1721,17777.0
2024-09-04 10:20:00,93.4,93.62,93.23,93.41,45165.0,93.2021,93.4216,93.0324,93.212,45165.0
2024-09-04 10:30:00,93.46,93.81,93.35,93.62,13134.0,93.2619,93.6112,93.1522,93.4216,13134.0
2024-09-04 10:40:00,93.59,93.7,93.38,93.58,22865.0,93.3917,93.5014,93.1821,93.3817,22865.0
2024-09-04 10:50:00,93.62,93.85,93.42,93.77,30062.0,93.4216,93.6511,93.222,93.5713,30062.0
2024-09-04 11:00:00,93.77,93.94,93.66,93.74,20213.0,93.5713,93.7409,93.4615,93.5413,20213.0
2024-09-04 11:10:00,93.69,93.72,93.56,93.64,9692.0,93.4914,93.5214,93.3617,93.4416,9692.0
2024-09-04 11:20:00,93.61,93.61,93.44,93.45,7860.0,93.4116,93.4116,93.242,93.252,7860.0
2024-09-04 11:30:00,93.45,93.5,93.33,93.39,11656.0,93.252,93.3018,93.1322,93.1921,11656.0
2024-09-04 11:40:00,93.39,93.49,93.31,93.31,10164.0,93.1921,93.2919,93.1122,93.1122,10164.0
2024-09-04 11:50:00,93.31,93.61,93.31,93.56,14301.0,93.1122,93.4116,93.1122,93.3617,14301.0
2024-09-04 12:00:00,93.56,93.81,93.53,93.78,17499.0,93.3617,93.6112,93.3318,93.5813,17499.0
2024-09-04 12:10:00,93.8,94.02,93.74,93.92,12689.0,93.6012,93.8207,93.5413,93.721,12689.0
2024-09-04 12:20:00,93.88,94.19,93.88,94.09,11942.0,93.681,93.9904,93.681,93.8906,11942.0
2024-09-04 12:30:00,94.11,94.32,94.09,94.29,10131.0,93.9106,94.1201,93.8906,94.0902,10131.0
2024-09-04 12:40:00,94.31,94.34,94.17,94.22,10007.0,94.1101,94.1401,93.9704,94.0203,10007.0
2024-09-04 12:50:00,94.28,94.52,94.24,94.28,17808.0,94.0802,94.3197,94.0403,94.0802,17808.0
2024-09-04 13:00:00,94.24,94.4,94.16,94.4,5699.0,94.0403,94.1999,93.9604,94.1999,5699.0
2024-09-04 13:10:00,94.4,94.51,94.3,94.39,17973.0,94.1999,94.3097,94.1002,94.19,17973.0
2024-09-04 13:20:00,94.37,94.4,94.23,94.27,3940.0,94.17,94.1999,94.0303,94.0702,3940.0
2024-09-04 13:30:00,94.27,94.48,94.23,94.47,12426.0,94.0702,94.2798,94.0303,94.2698,12426.0
2024-09-04 13:40:00,94.48,94.52,94.18,94.29,8671.0,94.2798,94.3197,93.9804,94.0902,8671.0
2024-09-04 13:50:00,94.27,94.27,94.03,94.17,8652.0,94.0702,94.0702,93.8307,93.9704,8652.0
2024-09-04 14:00:00,94.17,94.2,94.05,94.17,10093.0,93.9704,94.0004,93.8507,93.9704,10093.0
2024-09-04 14:10:00,94.19,94.4,94.18,94.29,18317.0,93.9904,94.1999,93.9804,94.0902,18317.0
2024-09-04 14:20:00,94.28,94.61,94.26,94.57,14004.0,94.0802,94.4095,94.0602,94.3696,14004.0
2024-09-04 14:30:00,94.57,94.61,94.32,94.34,20102.0,94.3696,94.4095,94.1201,94.1401,20102.0
2024-09-04 14:40:00,94.36,94.42,94.24,94.36,10623.0,94.16,94.2199,94.0403,94.16,10623.0
2024-09-04 14:50:00,94.33,94.41,94.25,94.31,12511.0,94.1301,94.2099,94.0503,94.1101,12511.0
2024-09-04 15:00:00,94.3,94.3,94.13,94.14,18936.0,94.1002,94.1002,93.9305,93.9405,18936.0
2024-09-04 15:10:00,94.14,94.19,94.1,94.11,24039.0,93.9405,93.9904,93.9006,93.9106,24039.0
2024-09-04 15:20:00,94.15,94.45,94.15,94.41,20717.0,93.9505,94.2498,93.9505,94.2099,20717.0
2024-09-04 15:30:00,94.41,94.57,94.35,94.57,29844.0,94.2099,94.3696,94.15,94.3696,29844.0
2024-09-04 15:40:00,94.55,94.71,94.49,94.57,46178.0,94.3496,94.5093,94.2897,94.3696,46178.0
2024-09-04 15:50:00,94.6,94.6,94.2,94.34,250109.0,94.3995,94.3995,94.0004,94.1401,250109.0
2024-09-05 09:30:00,94.08,94.81,93.05,93.05,46394.0,93.8806,94.6091,92.8528,92.8528,46394.0
2024-09-05 09:40:00,93.13,93.69,93.09,93.41,52379.0,92.9326,93.4914,92.8927,93.212,52379.0
2024-09-05 09:50:00,93.41,93.51,93.11,93.18,16512.0,93.212,93.3118,92.9127,92.9825,16512.0
2024-09-05 10:00:00,93.26,94.45,93.26,94.2,26248.0,93.0624,94.2498,93.0624,94.0004,26248.0
2024-09-05 10:10:00,94.22,94.22,93.8,94.05,18243.0,94.0203,94.0203,93.6012,93.8507,18243.0
2024-09-05 10:20:00,94.05,94.26,94.01,94.03,17199.0,93.8507,94.0602,93.8108,93.8307,17199.0
2024-09-05 10:30:00,94.08,94.21,93.92,94.07,12054.0,93.8806,94.0103,93.721,93.8706,12054.0
2024-09-05 10:40:00,94.04,94.18,93.91,94.0,15099.0,93.8407,93.9804,93.711,93.8008,15099.0
2024-09-05 10:50:00,93.98,94.23,93.91,94.13,17295.0,93.7808,94.0303,93.711,93.9305,17295.0
2024-09-05 11:00:00,94.13,94.43,94.02,94.21,24813.0,93.9305,94.2299,93.8207,94.0103,24813.0
2024-09-05 11:10:00,94.22,94.24,93.59,93.78,32903.0,94.0203,94.0403,93.3917,93.5813,32903.0
2024-09-05 11:20:00,93.78,93.89,93.46,93.46,13433.0,93.5813,93.691,93.2619,93.2619,13433.0
2024-09-05 11:30:00,93.45,93.48,93.15,93.31,23149.0,93.252,93.2819,92.9526,93.1122,23149.0
2024-09-05 11:40:00,93.29,93.35,93.18,93.32,17901.0,93.0923,93.1522,92.9825,93.1222,17901.0
2024-09-05 11:50:00,93.31,93.39,93.09,93.13,22462.0,93.1122,93.1921,92.8927,92.9326,22462.0
2024-09-05 12:00:00,93.11,93.43,93.08,93.37,11906.0,92.9127,93.232,92.8827,93.1721,11906.0
2024-09-05 12:10:00,93.34,93.38,93.18,93.31,12485.0,93.1422,93.1821,92.9825,93.1122,12485.0
2024-09-05 12:20:00,93.34,93.49,93.3,93.46,12667.0,93.1422,93.2919,93.1023,93.2619,12667.0
2024-09-05 12:30:00,93.45,93.53,93.4,93.41,13570.0,93.252,93.3318,93.2021,93.212,13570.0
2024-09-05 12:40:00,93.41,93.62,93.4,93.61,11140.0,93.212,93.4216,93.2021,93.4116,11140.0
2024-09-05 12:50:00,93.6,93.86,93.59,93.76,8902.0,93.4016,93.6611,93.3917,93.5613,8902.0
2024-09-05 13:00:00,93.75,93.78,93.53,93.63,20626.0,93.5513,93.5813,93.3318,93.4316,20626.0
2024-09-05 13:10:00,93.61,93.66,93.44,93.59,10753.0,93.4116,93.4615,93.242,93.3917,10753.0
2024-09-05 13:20:00,93.56,93.67,93.43,93.45,10430.0,93.3617,93.4715,93.232,93.252,10430.0
2024-09-05 13:30:00,93.47,93.69,93.43,93.61,9234.0,93.2719,93.4914,93.232,93.4116,9234.0
2024-09-05 13:40:00,93.62,93.9,93.62,93.83,12559.0,93.4216,93.701,93.4216,93.6311,12559.0
2024-09-05 13:50:00,93.78,93.94,93.74,93.93,19330.0,93.5813,93.7409,93.5413,93.7309,19330.0
2024-09-05 14:00:00,93.96,93.97,93.77,93.8,15711.0,93.7609,93.7709,93.5713,93.6012,15711.0
2024-09-05 14:10:00,93.81,93.89,93.74,93.89,13684.0,93.6112,93.691,93.5413,93.691,13684.0
2024-09-05 14:20:00,93.88,93.92,93.82,93.86,15527.0,93.681,93.721,93.6212,93.6611,15527.0
2024-09-05 14:30:00,93.84,93.97,93.82,93.92,15583.0,93.6411,93.7709,93.6212,93.721,15583.0
2024-09-05 14:40:00,93.93,94.1,93.93,94.09,17142.0,93.7309,93.9006,93.7309,93.8906,17142.0
2024-09-05 14:50:00,94.09,94.29,94.09,94.14,17735.0,93.8906,94.0902,93.8906,93.9405,17735.0
2024-09-05 15:00:00,94.12,94.18,94.02,94.16,18146.0,93.9205,93.9804,93.8207,93.9604,18146.0
2024-09-05 15:10:00,94.16,94.24,94.04,94.13,45065.0,93.9604,94.0403,93.8407,93.9305,45065.0
2024-09-05 15:20:00,94.16,94.31,93.96,94.3,17491.0,93.9604,94.1101,93.7609,94.1002,17491.0
2024-09-05 15:30:00,94.27,94.37,94.08,94.08,31069.0,94.0702,94.17,93.8806,93.8806,31069.0
2024-09-05 15:40:00,94.08,94.08,93.81,94.0,52086.0,93.8806,93.8806,93.6112,93.8008,52086.0
2024-09-05 15:50:00,94.01,94.24,93.76,94.21,198039.0,93.8108,94.0403,93.5613,94.0103,198039.0
2024-09-06 09:30:00,94.0,94.15,93.56,93.68,57592.0,93.8008,93.9505,93.3617,93.4815,57592.0
2024-09-06 09:40:00,93.69,93.89,93.31,93.76,27788.0,93.4914,93.691,93.1122,93.5613,27788.0
2024-09-06 09:50:00,93.81,93.84,93.34,93.38,25505.0,93.6112,93.6411,93.1422,93.1821,25505.0
2024-09-06 10:00:00,93.47,93.47,92.51,92.59,27417.0,93.2719,93.2719,92.3139,92.3938,27417.0
2024-09-06 10:10:00,92.55,92.7,92.21,92.36,20722.0,92.3539,92.5035,92.0146,92.1643,20722.0
2024-09-06 10:20:00,92.44,92.71,92.29,92.35,44271.0,92.2441,92.5135,92.0944,92.1543,44271.0
2024-09-06 10:30:00,92.4,92.65,92.0,92.12,30012.0,92.2042,92.4536,91.805,91.9248,30012.0
2024-09-06 10:40:00,92.13,92.16,91.78,91.89,19627.0,91.9348,91.9647,91.5855,91.6953,19627.0
2024-09-06 10:50:00,91.89,91.89,91.46,91.54,23672.0,91.6953,91.6953,91.2662,91.346,23672.0
2024-09-06 11:00:00,91.57,92.38,91.54,91.69,59295.0,91.3759,92.1842,91.346,91.4957,59295.0
2024-09-06 11:10:00,91.68,91.74,91.29,91.41,22403.0,91.4857,91.5456,91.0965,91.2163,22403.0
2024-09-06 11:20:00,91.45,91.57,91.33,91.45,21639.0,91.2562,91.3759,91.1364,91.2562,21639.0
2024-09-06 11:30:00,91.45,91.81,91.39,91.55,28225.0,91.2562,91.6154,91.1963,91.356,28225.0
2024-09-06 11:40:00,91.53,91.53,91.14,91.27,14498.0,91.336,91.336,90.9468,91.0766,14498.0
2024-09-06 11:50:00,91.24,91.42,91.16,91.33,26106.0,91.0466,91.2263,90.9668,91.1364,26106.0
2024-09-06 12:00:00,91.31,91.5,91.11,91.15,21033.0,91.1165,91.3061,90.9169,90.9568,21033.0
2024-09-06 12:10:00,91.15,91.17,90.9,90.93,15179.0,90.9568,90.9768,90.7074,90.7373,15179.0
2024-09-06 12:20:00,90.98,91.12,90.85,90.92,16742.0,90.7872,90.9269,90.6575,90.7273,16742.0
2024-09-06 12:30:00,90.84,91.15,90.84,90.9,9674.0,90.6475,90.9568,90.6475,90.7074,9674.0
2024-09-06 12:40:00,90.94,91.06,90.86,90.9,9898.0,90.7473,90.867,90.6674,90.7074,9898.0
2024-09-06 12:50:00,90.93,90.97,90.81,90.92,12751.0,90.7373,90.7772,90.6175,90.7273,12751.0
2024-09-06 13:00:00,90.92,91.05,90.78,90.99,28887.0,90.7273,90.857,90.5876,90.7972,28887.0
2024-09-06 13:10:00,91.0,91.1,90.93,90.99,12192.0,90.8071,90.9069,90.7373,90.7972,12192.0
2024-09-06 13:20:00,90.99,91.15,90.9,90.93,17664.0,90.7972,90.9568,90.7074,90.7373,17664.0
2024-09-06 13:30:00,90.87,91.06,90.85,91.04,38950.0,90.6774,90.867,90.6575,90.8471,38950.0
2024-09-06 13:40:00,91.02,91.21,91.02,91.11,13213.0,90.8271,91.0167,90.8271,90.9169,13213.0
2024-09-06 13:50:00,91.09,91.26,91.06,91.21,10725.0,90.897,91.0666,90.867,91.0167,10725.0
2024-09-06 14:00:00,91.23,91.23,91.05,91.15,22176.0,91.0367,91.0367,90.857,90.9568,22176.0
2024-09-06 14:10:00,91.15,91.21,91.1,91.13,20827.0,90.9568,91.0167,90.9069,90.9369,20827.0
2024-09-06 14:20:00,91.14,91.22,90.87,91.02,16616.0,90.9468,91.0267,90.6774,90.8271,16616.0
2024-09-06 14:30:00,90.98,91.06,90.71,90.86,13905.0,90.7872,90.867,90.5178,90.6674,13905.0
2024-09-06 14:40:00,90.87,90.96,90.82,90.87,18864.0,90.6774,90.7672,90.6275,90.6774,18864.0
2024-09-06 14:50:00,90.84,91.03,90.77,91.02,19498.0,90.6475,90.8371,90.5776,90.8271,19498.0
2024-09-06 15:00:00,91.04,91.25,91.02,91.2,26545.0,90.8471,91.0566,90.8271,91.0067,26545.0
2024-09-06 15:10:00,91.2,91.33,91.13,91.17,30812.0,91.0067,91.1364,90.9369,90.9768,30812.0
2024-09-06 15:20:00,91.18,91.47,91.17,91.32,17424.0,90.9868,91.2761,90.9768,91.1265,17424.0
2024-09-06 15:30:00,91.29,91.36,91.08,91.17,47083.0,91.0965,91.1664,90.887,90.9768,47083.0
2024-09-06 15:40:00,91.15,91.74,91.1,91.67,67898.0,90.9568,91.5456,90.9069,91.4757,67898.0
2024-09-06 15:50:00,91.69,91.7,91.12,91.44,167202.0,91.4957,91.5057,90.9269,91.2462,167202.0
2024-09-09 09:30:00,93.1,94.62,93.08,94.28,62289.0,92.9027,94.4195,92.8827,94.0802,62289.0
2024-09-09 09:40:00,94.25,94.28,93.39,93.39,55424.0,94.0503,94.0802,93.1921,93.1921,55424.0
2024-09-09 09:50:00,93.43,93.53,93.24,93.44,18379.0,93.232,93.3318,93.0424,93.242,18379.0
2024-09-09 10:00:00,93.44,93.45,93.25,93.29,26308.0,93.242,93.252,93.0524,93.0923,26308.0
2024-09-09 10:10:00,93.31,93.39,93.15,93.18,17063.0,93.1122,93.1921,92.9526,92.9825,17063.0
2024-09-09 10:20:00,93.2,93.25,92.91,93.0,36544.0,93.0025,93.0524,92.7131,92.8029,36544.0
2024-09-09 10:30:00,93.0,93.07,92.66,92.77,37031.0,92.8029,92.8728,92.4636,92.5734,37031.0
2024-09-09 10:40:00,92.81,92.98,92.79,92.9,29428.0,92.6133,92.7829,92.5934,92.7031,29428.0
2024-09-09 10:50:00,92.86,93.02,92.79,92.85,14151.0,92.6632,92.8229,92.5934,92.6532,14151.0
2024-09-09 11:00:00,92.78,92.86,92.7,92.77,12779.0,92.5834,92.6632,92.5035,92.5734,12779.0
2024-09-09 11:10:00,92.75,92.83,92.53,92.65,26744.0,92.5534,92.6333,92.3339,92.4536,26744.0
2024-09-09 11:20:00,92.65,93.16,92.64,93.11,14443.0,92.4536,92.9626,92.4437,92.9127,14443.0
2024-09-09 11:30:00,93.17,93.65,93.17,93.64,24089.0,92.9725,93.4515,92.9725,93.4416,24089.0
2024-09-09 11:40:00,93.71,93.76,93.59,93.76,17642.0,93.5114,93.5613,93.3917,93.5613,17642.0
2024-09-09 11:50:00,93.76,93.76,93.66,93.68,11479.0,93.5613,93.5613,93.4615,93.4815,11479.0
2024-09-09 12:00:00,93.66,93.67,93.54,93.56,7647.0,93.4615,93.4715,93.3418,93.3617,7647.0
2024-09-09 12:10:00,93.56,93.74,93.55,93.71,9807.0,93.3617,93.5413,93.3517,93.5114,9807.0
2024-09-09 12:20:00,93.7,93.76,93.67,93.73,9757.0,93.5014,93.5613,93.4715,93.5314,9757.0
2024-09-09 12:30:00,93.73,93.83,93.71,93.78,18717.0,93.5314,93.6311,93.5114,93.5813,18717.0
2024-09-09 12:40:00,93.78,93.85,93.72,93.75,14662.0,93.5813,93.6511,93.5214,93.5513,14662.0
2024-09-09 12:50:00,93.72,93.78,93.69,93.75,10269.0,93.5214,93.5813,93.4914,93.5513,10269.0
2024-09-09 13:00:00,93.73,93.78,93.69,93.76,16974.0,93.5314,93.5813,93.4914,93.5613,16974.0
2024-09-09 13:10:00,93.73,93.78,93.68,93.72,50731.0,93.5314,93.5813,93.4815,93.5214,50731.0
2024-09-09 13:20:00,93.66,93.67,93.53,93.53,7084.0,93.4615,93.4715,93.3318,93.3318,7084.0
2024-09-09 13:30:00,93.51,93.6,93.39,93.59,8902.0,93.3118,93.4016,93.1921,93.3917,8902.0
2024-09-09 13:40:00,93.59,93.62,93.42,93.47,10828.0,93.3917,93.4216,93.222,93.2719,10828.0
2024-09-09 13:50:00,93.47,93.48,93.26,93.28,30871.0,93.2719,93.2819,93.0624,93.0823,30871.0
2024-09-09 14:00:00,93.29,93.37,93.21,93.23,5063.0,93.0923,93.1721,93.0125,93.0324,5063.0
2024-09-09 14:10:00,93.26,93.43,93.2,93.43,21104.0,93.0624,93.232,93.0025,93.232,21104.0
2024-09-09 14:20:00,93.41,93.68,93.38,93.62,16536.0,93.212,93.4815,93.1821,93.4216,16536.0
2024-09-09 14:30:00,93.56,93.67,93.47,93.5,14417.0,93.3617,93.4715,93.2719,93.3018,14417.0
2024-09-09 14:40:00,93.52,93.69,93.51,93.64,7953.0,93.3218,93.4914,93.3118,93.4416,7953.0
2024-09-09 14:50:00,93.67,93.73,93.62,93.66,17156.0,93.4715,93.5314,93.4216,93.4615,17156.0
2024-09-09 15:00:00,93.64,93.64,93.5,93.54,6363.0,93.4416,93.4416,93.3018,93.3418,6363.0
2024-09-09 15:10:00,93.53,93.61,93.47,93.57,10428.0,93.3318,93.4116,93.2719,93.3717,10428.0
2024-09-09 15:20:00,93.56,93.67,93.55,93.66,27421.0,93.3617,93.4715,93.3517,93.4615,27421.0
2024-09-09 15:30:00,93.66,93.75,93.57,93.61,22411.0,93.4615,93.5513,93.3717,93.4116,22411.0
2024-09-09 15:40:00,93.63,93.73,93.55,93.57,24036.0,93.4316,93.5314,93.3517,93.3717,24036.0
2024-09-09 15:50:00,93.56,93.74,93.4,93.68,164171.0,93.3617,93.5413,93.2021,93.4815,164171.0
2024-09-10 09:30:00,94.09,94.09,92.82,93.3,39807.0,93.8906,93.8906,92.6233,93.1023,39807.0
2024-09-10 09:40:00,93.13,93.69,93.1,93.54,10097.0,92.9326,93.4914,92.9027,93.3418,10097.0
2024-09-10 09:50:00,93.44,93.82,93.44,93.72,29337.0,93.242,93.6212,93.242,93.5214,29337.0
2024-09-10 10:00:00,93.73,93.79,93.0,93.27,18035.0,93.5314,93.5912,92.8029,93.0723,18035.0
2024-09-10 10:10:00,93.23,93.23,92.88,93.09,22354.0,93.0324,93.0324,92.6832,92.8927,22354.0
2024-09-10 10:20:00,93.01,93.16,92.83,93.16,37879.0,92.8129,92.9626,92.6333,92.9626,37879.0
2024-09-10 10:30:00,93.15,93.47,93.06,93.42,49252.0,92.9526,93.2719,92.8628,93.222,49252.0
2024-09-10 10:40:00,93.41,93.53,93.28,93.52,8796.0,93.212,93.3318,93.0823,93.3218,8796.0
2024-09-10 10:50:00,93.48,93.49,93.24,93.31,12556.0,93.2819,93.2919,93.0424,93.1122,12556.0
2024-09-10 11:00:00,93.31,93.36,93.02,93.15,10501.0,93.1122,93.1621,92.8229,92.9526,10501.0
2024-09-10 11:10:00,93.16,93.21,92.81,92.87,13733.0,92.9626,93.0125,92.6133,92.6732,13733.0
2024-09-10 11:20:00,92.8,92.95,92.7,92.88,14424.0,92.6033,92.753,92.5035,92.6832,14424.0
2024-09-10 11:30:00,92.84,92.91,92.59,92.6,8817.0,92.6432,92.7131,92.3938,92.4038,8817.0
2024-09-10 11:40:00,92.59,92.86,92.59,92.8,25988.0,92.3938,92.6632,92.3938,92.6033,25988.0
2024-09-10 11:50:00,92.77,92.77,92.46,92.46,13556.0,92.5734,92.5734,92.2641,92.2641,13556.0
2024-09-10 12:00:00,92.45,92.52,92.2,92.34,13375.0,92.2541,92.3239,92.0046,92.1443,13375.0
2024-09-10 12:10:00,92.34,92.64,92.31,92.64,9973.0,92.1443,92.4437,92.1144,92.4437,9973.0
2024-09-10 12:20:00,92.67,92.74,92.6,92.68,9742.0,92.4736,92.5435,92.4038,92.4836,9742.0
2024-09-10 12:30:00,92.64,92.7,92.52,92.55,7625.0,92.4437,92.5035,92.3239,92.3539,7625.0
2024-09-10 12:40:00,92.55,92.62,92.5,92.61,11104.0,92.3539,92.4237,92.304,92.4137,11104.0
2024-09-10 12:50:00,92.59,92.73,92.52,92.52,11840.0,92.3938,92.5335,92.3239,92.3239,11840.0
2024-09-10 13:00:00,92.48,92.57,92.43,92.51,16041.0,92.284,92.3738,92.2341,92.3139,16041.0
2024-09-10 13:10:00,92.54,92.75,92.54,92.65,15393.0,92.3439,92.5534,92.3439,92.4536,15393.0
2024-09-10 13:20:00,92.64,92.68,92.56,92.61,11044.0,92.4437,92.4836,92.3638,92.4137,11044.0
2024-09-10 13:30:00,92.63,92.71,92.6,92.67,7843.0,92.4337,92.5135,92.4038,92.4736,7843.0
2024-09-10 13:40:00,92.69,92.8,92.67,92.7,10461.0,92.4936,92.6033,92.4736,92.5035,10461.0
2024-09-10 13:50:00,92.72,92.97,92.71,92.93,17846.0,92.5235,92.773,92.5135,92.7331,17846.0
2024-09-10 14:00:00,92.95,93.32,92.95,93.19,18546.0,92.753,93.1222,92.753,92.9925,18546.0
2024-09-10 14:10:00,93.21,93.23,93.08,93.17,19073.0,93.0125,93.0324,92.8827,92.9725,19073.0
2024-09-10 14:20:00,93.2,93.2,93.03,93.14,13689.0,93.0025,93.0025,92.8328,92.9426,13689.0
2024-09-10 14:30:00,93.11,93.22,93.02,93.21,17707.0,92.9127,93.0224,92.8229,93.0125,17707.0
2024-09-10 14:40:00,93.21,93.24,93.16,93.17,16324.0,93.0125,93.0424,92.9626,92.9725,16324.0
2024-09-10 14:50:00,93.18,93.26,93.13,93.17,18197.0,92.9825,93.0624,92.9326,92.9725,18197.0
2024-09-10 15:00:00,93.18,93.23,93.1,93.16,25131.0,92.9825,93.0324,92.9027,92.9626,25131.0
2024-09-10 15:10:00,93.17,93.21,93.11,93.18,27593.0,92.9725,93.0125,92.9127,92.9825,27593.0
2024-09-10 15:20:00,93.16,93.32,93.16,93.32,25458.0,92.9626,93.1222,92.9626,93.1222,25458.0
2024-09-10 15:30:00,93.33,93.33,93.0,93.04,22502.0,93.1322,93.1322,92.8029,92.8428,22502.0
2024-09-10 15:40:00,93.04,93.22,93.0,93.18,48205.0,92.8428,93.0224,92.8029,92.9825,48205.0
2024-09-10 15:50:00,93.16,93.39,93.1,93.14,132945.0,92.9626,93.1921,92.9027,92.9426,132945.0
2024-09-11 09:30:00,93.18,93.18,91.93,92.13,10513.0,92.9825,92.9825,91.7352,91.9348,10513.0
2024-09-11 09:40:00,91.94,91.97,91.63,91.86,12981.0,91.7452,91.7751,91.4358,91.6653,12981.0
2024-09-11 09:50:00,91.94,92.06,91.65,91.87,14970.0,91.7452,91.8649,91.4558,91.6753,14970.0
2024-09-11 10:00:00,91.86,91.98,91.56,91.79,19695.0,91.6653,91.7851,91.366,91.5955,19695.0
2024-09-11 10:10:00,91.76,91.85,91.45,91.45,8899.0,91.5655,91.6553,91.2562,91.2562,8899.0
2024-09-11 10:20:00,91.4,91.54,91.18,91.53,13559.0,91.2063,91.346,90.9868,91.336,13559.0
2024-09-11 10:30:00,91.47,91.49,91.27,91.41,19928.0,91.2761,91.2961,91.0766,91.2163,19928.0
2024-09-11 10:40:00,91.38,91.38,91.09,91.12,41342.0,91.1863,91.1863,90.897,90.9269,41342.0
2024-09-11 10:50:00,91.11,91.88,91.03,91.88,20605.0,90.9169,91.6853,90.8371,91.6853,20605.0
2024-09-11 11:00:00,91.78,91.96,91.64,91.64,7362.0,91.5855,91.7651,91.4458,91.4458,7362.0
2024-09-11 11:10:00,91.67,91.98,91.66,91.94,8258.0,91.4757,91.7851,91.4657,91.7452,8258.0
2024-09-11 11:20:00,91.87,91.96,91.71,91.93,9251.0,91.6753,91.7651,91.5156,91.7352,9251.0
2024-09-11 11:30:00,91.96,92.23,91.89,92.23,5444.0,91.7651,92.0345,91.6953,92.0345,5444.0
2024-09-11 11:40:00,92.29,92.56,92.26,92.52,18314.0,92.0944,92.3638,92.0645,92.3239,18314.0
2024-09-11 11:50:00,92.46,92.49,92.12,92.43,22711.0,92.2641,92.294,91.9248,92.2341,22711.0
2024-09-11 12:00:00,92.46,92.68,92.36,92.56,11275.0,92.2641,92.4836,92.1643,92.3638,11275.0
2024-09-11 12:10:00,92.57,92.64,92.44,92.53,4282.0,92.3738,92.4437,92.2441,92.3339,4282.0
2024-09-11 12:20:00,92.56,92.66,92.4,92.62,6493.0,92.3638,92.4636,92.2042,92.4237,6493.0
2024-09-11 12:30:00,92.69,92.7,92.6,92.68,4038.0,92.4936,92.5035,92.4038,92.4836,4038.0
2024-09-11 12:40:00,92.72,92.77,92.61,92.68,6467.0,92.5235,92.5734,92.4137,92.4836,6467.0
2024-09-11 12:50:00,92.67,92.91,92.67,92.84,5893.0,92.4736,92.7131,92.4736,92.6432,5893.0
2024-09-11 13:00:00,92.86,93.21,92.86,93.13,3731.0,92.6632,93.0125,92.6632,92.9326,3731.0
2024-09-11 13:10:00,93.23,93.27,93.11,93.14,4276.0,93.0324,93.0723,92.9127,92.9426,4276.0
2024-09-11 13:20:00,93.09,93.2,93.02,93.15,7208.0,92.8927,93.0025,92.8229,92.9526,7208.0
2024-09-11 13:30:00,93.2,93.35,93.19,93.21,13612.0,93.0025,93.1522,92.9925,93.0125,13612.0
2024-09-11 13:40:00,93.22,93.53,93.2,93.48,16743.0,93.0224,93.3318,93.0025,93.2819,16743.0
2024-09-11 13:50:00,93.45,93.51,93.27,93.38,9897.0,93.252,93.3118,93.0723,93.1821,9897.0
2024-09-11 14:00:00,93.39,93.66,93.36,93.62,9171.0,93.1921,93.4615,93.1621,93.4216,9171.0
2024-09-11 14:10:00,93.65,93.66,93.42,93.45,6794.0,93.4515,93.4615,93.222,93.252,6794.0
2024-09-11 14:20:00,93.45,93.6,93.44,93.53,4638.0,93.252,93.4016,93.242,93.3318,4638.0
2024-09-11 14:30:00,93.52,93.72,93.52,93.7,5005.0,93.3218,93.5214,93.3218,93.5014,5005.0
2024-09-11 14:40:00,93.72,93.85,93.62,93.69,5195.0,93.5214,93.6511,93.4216,93.4914,5195.0
2024-09-11 14:50:00,93.66,93.66,93.46,93.56,4442.0,93.4615,93.4615,93.2619,93.3617,4442.0
2024-09-11 15:00:00,93.51,93.67,93.5,93.65,10463.0,93.3118,93.4715,93.3018,93.4515,10463.0
2024-09-11 15:10:00,93.68,93.82,93.61,93.82,9683.0,93.4815,93.6212,93.4116,93.6212,9683.0
2024-09-11 15:20:00,93.79,94.01,93.79,93.91,15706.0,93.5912,93.8108,93.5912,93.711,15706.0
2024-09-11 15:30:00,93.92,93.95,93.56,93.58,10149.0,93.721,93.7509,93.3617,93.3817,10149.0
2024-09-11 15:40:00,93.59,93.84,93.39,93.84,19692.0,93.3917,93.6411,93.1921,93.6411,19692.0
2024-09-11 15:50:00,93.88,94.25,93.74,94.08,176267.0,93.681,94.0503,93.5413,93.8806,176267.0
2024-09-12 09:30:00,94.1,94.44,94.09,94.23,21966.0,93.9006,94.2399,93.8906,94.0303,21966.0
2024-09-12 09:40:00,94.18,94.4,93.8,93.86,20816.0,93.9804,94.1999,93.6012,93.6611,20816.0
2024-09-12 09:50:00,93.84,94.1,93.63,94.08,6087.0,93.6411,93.9006,93.4316,93.8806,6087.0
2024-09-12 10:00:00,94.05,94.28,93.92,94.27,6692.0,93.8507,94.0802,93.721,94.0702,6692.0
2024-09-12 10:10:00,94.34,94.65,94.29,94.62,18745.0,94.1401,94.4494,94.0902,94.4195,18745.0
2024-09-12 10:20:00,94.65,94.83,94.63,94.7,11799.0,94.4494,94.629,94.4295,94.4993,11799.0
2024-09-12 10:30:00,94.81,94.98,94.65,94.9,10540.0,94.6091,94.7787,94.4494,94.6989,10540.0
2024-09-12 10:40:00,94.89,95.12,94.86,94.92,13260.0,94.6889,94.9184,94.659,94.7188,13260.0
2024-09-12 10:50:00,94.92,94.93,94.39,94.39,13463.0,94.7188,94.7288,94.19,94.19,13463.0
2024-09-12 11:00:00,94.41,94.67,94.38,94.46,9726.0,94.2099,94.4694,94.18,94.2598,9726.0
2024-09-12 11:10:00,94.46,94.67,94.46,94.61,5817.0,94.2598,94.4694,94.2598,94.4095,5817.0
2024-09-12 11:20:00,94.66,94.73,94.5,94.5,7436.0,94.4594,94.5292,94.2997,94.2997,7436.0
2024-09-12 11:30:00,94.52,94.57,94.32,94.34,14856.0,94.3197,94.3696,94.1201,94.1401,14856.0
2024-09-12 11:40:00,94.34,94.43,94.12,94.12,10839.0,94.1401,94.2299,93.9205,93.9205,10839.0
2024-09-12 11:50:00,94.13,94.17,93.91,93.98,11337.0,93.9305,93.9704,93.711,93.7808,11337.0
2024-09-12 12:00:00,93.95,94.21,93.94,94.12,9118.0,93.7509,94.0103,93.7409,93.9205,9118.0
2024-09-12 12:10:00,94.13,94.22,94.06,94.07,9374.0,93.9305,94.0203,93.8607,93.8706,9374.0
2024-09-12 12:20:00,94.09,94.21,94.04,94.12,10730.0,93.8906,94.0103,93.8407,93.9205,10730.0
2024-09-12 12:30:00,94.13,94.17,94.0,94.0,10717.0,93.9305,93.9704,93.8008,93.8008,10717.0
2024-09-12 12:40:00,93.97,94.13,93.96,94.12,8951.0,93.7709,93.9305,93.7609,93.9205,8951.0
2024-09-12 12:50:00,94.12,94.3,94.12,94.15,32635.0,93.9205,94.1002,93.9205,93.9505,32635.0
2024-09-12 13:00:00,94.16,94.18,94.06,94.1,7099.0,93.9604,93.9804,93.8607,93.9006,7099.0
2024-09-12 13:10:00,94.08,94.16,94.05,94.13,13781.0,93.8806,93.9604,93.8507,93.9305,13781.0
2024-09-12 13:20:00,94.1,94.23,94.03,94.21,14152.0,93.9006,94.0303,93.8307,94.0103,14152.0
2024-09-12 13:30:00,94.21,94.39,94.12,94.39,16043.0,94.0103,94.19,93.9205,94.19,16043.0
2024-09-12 13:40:00,94.39,94.56,94.36,94.44,9562.0,94.19,94.3596,94.16,94.2399,9562.0
2024-09-12 13:50:00,94.46,94.53,94.38,94.41,12922.0,94.2598,94.3297,94.18,94.2099,12922.0
2024-09-12 14:00:00,94.39,94.41,94.17,94.22,9473.0,94.19,94.2099,93.9704,94.0203,9473.0
2024-09-12 14:10:00,94.22,94.31,94.07,94.09,19837.0,94.0203,94.1101,93.8706,93.8906,19837.0
2024-09-12 14:20:00,94.08,94.26,94.08,94.16,22688.0,93.8806,94.0602,93.8806,93.9604,22688.0
2024-09-12 14:30:00,94.16,94.2,93.96,93.96,7495.0,93.9604,94.0004,93.7609,93.7609,7495.0
2024-09-12 14:40:00,93.96,94.01,93.9,93.9,9381.0,93.7609,93.8108,93.701,93.701,9381.0
2024-09-12 14:50:00,93.93,94.05,93.6,94.04,15917.0,93.7309,93.8507,93.4016,93.8407,15917.0
2024-09-12 15:00:00,94.03,94.22,93.98,94.18,9859.0,93.8307,94.0203,93.7808,93.9804,9859.0
2024-09-12 15:10:00,94.15,94.21,94.11,94.18,11043.0,93.9505,94.0103,93.9106,93.9804,11043.0
2024-09-12 15:20:00,94.18,94.21,93.92,93.96,20007.0,93.9804,94.0103,93.721,93.7609,20007.0
2024-09-12 15:30:00,93.96,94.07,93.93,93.96,35470.0,93.7609,93.8706,93.7309,93.7609,35470.0
2024-09-12 15:40:00,93.97,94.11,93.93,93.94,45715.0,93.7709,93.9106,93.7309,93.7409,45715.0
2024-09-12 15:50:00,93.92,94.28,93.87,94.24,172625.0,93.721,94.0802,93.6711,94.0403,172625.0
2024-09-13 09:30:00,93.5,94.1,92.77,93.87,146171.0,93.3018,93.9006,92.5734,93.6711,146171.0
2024-09-13 09:40:00,93.87,94.9,93.71,94.85,48593.0,93.6711,94.6989,93.5114,94.649,48593.0
2024-09-13 09:50:00,94.78,94.89,94.29,94.62,19664.0,94.5791,94.6889,94.0902,94.4195,19664.0
2024-09-13 10:00:00,94.69,94.75,94.03,94.18,28506.0,94.4893,94.5492,93.8307,93.9804,28506.0
2024-09-13 10:10:00,94.21,94.47,94.21,94.37,22250.0,94.0103,94.2698,94.0103,94.17,22250.0
2024-09-13 10:20:00,94.42,94.58,94.17,94.31,20551.0,94.2199,94.3796,93.9704,94.1101,20551.0
2024-09-13 10:30:00,94.31,94.5,94.23,94.48,15852.0,94.1101,94.2997,94.0303,94.2798,15852.0
2024-09-13 10:40:00,94.53,94.61,94.44,94.46,26009.0,94.3297,94.4095,94.2399,94.2598,26009.0
2024-09-13 10:50:00,94.44,94.51,94.32,94.49,36683.0,94.2399,94.3097,94.1201,94.2897,36683.0
2024-09-13 11:00:00,94.48,94.73,94.48,94.69,16177.0,94.2798,94.5292,94.2798,94.4893,16177.0
2024-09-13 11:10:00,94.7,94.86,94.68,94.72,41467.0,94.4993,94.659,94.4793,94.5193,41467.0
2024-09-13 11:20:00,94.71,95.02,94.71,94.89,13607.0,94.5093,94.8186,94.5093,94.6889,13607.0
2024-09-13 11:30:00,94.84,95.18,94.83,95.12,19874.0,94.639,94.9783,94.629,94.9184,19874.0
2024-09-13 11:40:00,95.13,95.54,95.13,95.48,24456.0,94.9284,95.3375,94.9284,95.2777,24456.0
2024-09-13 11:50:00,95.5,95.79,95.46,95.78,26745.0,95.2976,95.587,95.2577,95.577,26745.0
2024-09-13 12:00:00,95.78,95.81,95.37,95.67,24264.0,95.577,95.607,95.1679,95.4672,24264.0
2024-09-13 12:10:00,95.66,95.66,95.46,95.58,25459.0,95.4573,95.4573,95.2577,95.3774,25459.0
2024-09-13 12:20:00,95.6,95.62,95.34,95.35,36423.0,95.3974,95.4174,95.1379,95.1479,36423.0
2024-09-13 12:30:00,95.37,95.5,95.25,95.31,38190.0,95.1679,95.2976,95.0481,95.108,38190.0
2024-09-13 12:40:00,95.31,95.36,95.25,95.27,28238.0,95.108,95.1579,95.0481,95.0681,28238.0
2024-09-13 12:50:00,95.32,95.47,95.27,95.41,30777.0,95.118,95.2677,95.0681,95.2078,30777.0
2024-09-13 13:00:00,95.41,95.63,95.39,95.63,31237.0,95.2078,95.4273,95.1878,95.4273,31237.0
2024-09-13 13:10:00,95.64,95.68,95.38,95.47,73951.0,95.4373,95.4772,95.1779,95.2677,73951.0
2024-09-13 13:20:00,95.46,95.95,95.45,95.9,36867.0,95.2577,95.7467,95.2477,95.6968,36867.0
2024-09-13 13:30:00,95.93,95.96,95.72,95.93,21310.0,95.7267,95.7566,95.5171,95.7267,21310.0
2024-09-13 13:40:00,95.92,95.97,95.79,95.82,24898.0,95.7167,95.7666,95.587,95.6169,24898.0
2024-09-13 13:50:00,95.83,95.91,95.69,95.73,17775.0,95.6269,95.7067,95.4872,95.5271,17775.0
2024-09-13 14:00:00,95.72,95.79,95.44,95.73,28321.0,95.5171,95.587,95.2377,95.5271,28321.0
2024-09-13 14:10:00,95.73,95.83,95.63,95.79,26944.0,95.5271,95.6269,95.4273,95.587,26944.0
2024-09-13 14:20:00,95.78,95.85,95.52,95.64,30568.0,95.577,95.6469,95.3176,95.4373,30568.0
2024-09-13 14:30:00,95.63,95.7,95.56,95.67,26097.0,95.4273,95.4972,95.3575,95.4672,26097.0
2024-09-13 14:40:00,95.67,95.73,95.57,95.57,28069.0,95.4672,95.5271,95.3675,95.3675,28069.0
2024-09-13 14:50:00,95.56,95.56,95.43,95.5,25830.0,95.3575,95.3575,95.2278,95.2976,25830.0
2024-09-13 15:00:00,95.51,95.51,95.35,95.4,31024.0,95.3076,95.3076,95.1479,95.1978,31024.0
2024-09-13 15:10:00,95.4,95.43,95.24,95.27,39704.0,95.1978,95.2278,95.0382,95.0681,39704.0
2024-09-13 15:20:00,95.29,95.29,95.05,95.15,37897.0,95.0881,95.0881,94.8486,94.9484,37897.0
2024-09-13 15:30:00,95.13,95.18,95.04,95.12,57513.0,94.9284,94.9783,94.8386,94.9184,57513.0
2024-09-13 15:40:00,95.12,95.15,94.98,95.05,92984.0,94.9184,94.9484,94.7787,94.8486,92984.0
2024-09-13 15:50:00,95.06,95.47,95.03,95.27,296326.0,94.8585,95.2677,94.8286,95.0681,296326.0
2024-09-16 09:30:00,95.71,96.55,95.28,95.28,30579.0,95.5072,96.3454,95.0781,95.0781,30579.0
2024-09-16 09:40:00,95.5,95.53,95.06,95.53,17545.0,95.2976,95.3275,94.8585,95.3275,17545.0
2024-09-16 09:50:00,95.53,96.21,95.52,95.88,14717.0,95.3275,96.0061,95.3176,95.6768,14717.0
2024-09-16 10:00:00,95.93,96.08,95.68,96.03,14852.0,95.7267,95.8764,95.4772,95.8265,14852.0
2024-09-16 10:10:00,96.03,96.08,95.88,96.04,7278.0,95.8265,95.8764,95.6768,95.8365,7278.0
2024-09-16 10:20:00,96.02,96.05,95.48,95.58,10416.0,95.8165,95.8464,95.2777,95.3774,10416.0
2024-09-16 10:30:00,95.57,95.59,95.29,95.44,11605.0,95.3675,95.3874,95.0881,95.2377,11605.0
2024-09-16 10:40:00,95.45,95.63,95.4,95.48,12891.0,95.2477,95.4273,95.1978,95.2777,12891.0
2024-09-16 10:50:00,95.44,95.51,95.16,95.28,4475.0,95.2377,95.3076,94.9583,95.0781,4475.0
2024-09-16 11:00:00,95.2,95.28,95.04,95.08,7985.0,94.9982,95.0781,94.8386,94.8785,7985.0
2024-09-16 11:10:00,95.12,95.12,94.41,94.5,25068.0,94.9184,94.9184,94.2099,94.2997,25068.0
2024-09-16 11:20:00,94.45,94.57,94.22,94.22,22075.0,94.2498,94.3696,94.0203,94.0203,22075.0
2024-09-16 11:30:00,94.23,94.4,94.13,94.4,49329.0,94.0303,94.1999,93.9305,94.1999,49329.0
2024-09-16 11:40:00,94.38,94.63,94.34,94.6,21100.0,94.18,94.4295,94.1401,94.3995,21100.0
2024-09-16 11:50:00,94.59,94.72,94.55,94.67,18509.0,94.3895,94.5193,94.3496,94.4694,18509.0
2024-09-16 12:00:00,94.67,94.79,94.61,94.71,9890.0,94.4694,94.5891,94.4095,94.5093,9890.0
2024-09-16 12:10:00,94.71,94.76,94.53,94.6,14747.0,94.5093,94.5592,94.3297,94.3995,14747.0
2024-09-16 12:20:00,94.6,94.88,94.54,94.83,9826.0,94.3995,94.6789,94.3396,94.629,9826.0
2024-09-16 12:30:00,94.89,94.93,94.79,94.89,5626.0,94.6889,94.7288,94.5891,94.6889,5626.0
2024-09-16 12:40:00,94.85,94.9,94.76,94.78,8870.0,94.649,94.6989,94.5592,94.5791,8870.0
2024-09-16 12:50:00,94.8,94.81,94.71,94.72,12673.0,94.5991,94.6091,94.5093,94.5193,12673.0
2024-09-16 13:00:00,94.7,94.91,94.7,94.91,19979.0,94.4993,94.7089,94.4993,94.7089,19979.0
2024-09-16 13:10:00,94.91,95.1,94.86,95.06,13321.0,94.7089,94.8985,94.659,94.8585,13321.0
2024-09-16 13:20:00,95.05,95.08,94.95,94.97,13911.0,94.8486,94.8785,94.7488,94.7687,13911.0
2024-09-16 13:30:00,94.98,95.14,94.92,95.14,10820.0,94.7787,94.9384,94.7188,94.9384,10820.0
2024-09-16 13:40:00,95.15,95.25,95.09,95.18,14123.0,94.9484,95.0481,94.8885,94.9783,14123.0
2024-09-16 13:50:00,95.2,95.28,95.15,95.15,14480.0,94.9982,95.0781,94.9484,94.9484,14480.0
2024-09-16 14:00:00,95.15,95.23,95.11,95.13,10807.0,94.9484,95.0282,94.9084,94.9284,10807.0
2024-09-16 14:10:00,95.15,95.2,95.05,95.12,11132.0,94.9484,94.9982,94.8486,94.9184,11132.0
2024-09-16 14:20:00,95.12,95.2,95.09,95.12,10076.0,94.9184,94.9982,94.8885,94.9184,10076.0
2024-09-16 14:30:00,95.14,95.24,94.91,94.98,11919.0,94.9384,95.0382,94.7089,94.7787,11919.0
2024-09-16 14:40:00,94.96,95.07,94.92,95.06,37860.0,94.7588,94.8685,94.7188,94.8585,37860.0
2024-09-16 14:50:00,95.11,95.23,95.07,95.22,7392.0,94.9084,95.0282,94.8685,95.0182,7392.0
2024-09-16 15:00:00,95.21,95.24,94.98,95.02,10984.0,95.0082,95.0382,94.7787,94.8186,10984.0
2024-09-16 15:10:00,95.01,95.02,94.85,94.89,13936.0,94.8086,94.8186,94.649,94.6889,13936.0
2024-09-16 15:20:00,94.87,94.97,94.8,94.94,5945.0,94.6689,94.7687,94.5991,94.7388,5945.0
2024-09-16 15:30:00,94.94,95.11,94.94,95.11,13462.0,94.7388,94.9084,94.7388,94.9084,13462.0
2024-09-16 15:40:00,95.08,95.16,95.02,95.03,25993.0,94.8785,94.9583,94.8186,94.8286,25993.0
2024-09-16 15:50:00,95.04,95.29,95.01,95.14,167923.0,94.8386,95.0881,94.8086,94.9384,167923.0
2024-09-17 09:30:00,95.24,95.26,94.72,94.8,18613.0,95.0382,95.0581,94.5193,94.5991,18613.0
2024-09-17 09:40:00,94.73,94.73,94.45,94.68,8170.0,94.5292,94.5292,94.2498,94.4793,8170.0
2024-09-17 09:50:00,94.65,94.7,94.33,94.41,6776.0,94.4494,94.4993,94.1301,94.2099,6776.0
2024-09-17 10:00:00,94.41,95.02,94.36,94.95,9047.0,94.2099,94.8186,94.16,94.7488,9047.0
2024-09-17 10:10:00,94.94,95.05,94.8,94.86,56417.0,94.7388,94.8486,94.5991,94.659,56417.0
2024-09-17 10:20:00,94.86,94.89,94.58,94.7,23228.0,94.659,94.6889,94.3796,94.4993,23228.0
2024-09-17 10:30:00,94.7,94.91,94.53,94.71,15283.0,94.4993,94.7089,94.3297,94.5093,15283.0
2024-09-17 10:40:00,94.73,95.02,94.71,94.84,24926.0,94.5292,94.8186,94.5093,94.639,24926.0
2024-09-17 10:50:00,94.83,94.85,94.48,94.64,10005.0,94.629,94.649,94.2798,94.4394,10005.0
2024-09-17 11:00:00,94.64,94.86,94.64,94.68,8517.0,94.4394,94.659,94.4394,94.4793,8517.0
2024-09-17 11:10:00,94.65,94.67,94.53,94.6,9470.0,94.4494,94.4694,94.3297,94.3995,9470.0
2024-09-17 11:20:00,94.57,94.57,94.45,94.56,14207.0,94.3696,94.3696,94.2498,94.3596,14207.0
2024-09-17 11:30:00,94.57,94.79,94.54,94.76,3870.0,94.3696,94.5891,94.3396,94.5592,3870.0
2024-09-17 11:40:00,94.75,94.76,94.53,94.53,11499.0,94.5492,94.5592,94.3297,94.3297,11499.0
2024-09-17 11:50:00,94.52,94.52,94.33,94.37,14789.0,94.3197,94.3197,94.1301,94.17,14789.0
2024-09-17 12:00:00,94.35,94.45,94.26,94.26,6143.0,94.15,94.2498,94.0602,94.0602,6143.0
2024-09-17 12:10:00,94.26,94.27,94.16,94.17,17562.0,94.0602,94.0702,93.9604,93.9704,17562.0
2024-09-17 12:20:00,94.16,94.25,93.94,94.14,15456.0,93.9604,94.0503,93.7409,93.9405,15456.0
2024-09-17 12:30:00,94.13,94.16,93.94,93.99,11154.0,93.9305,93.9604,93.7409,93.7908,11154.0
2024-09-17 12:40:00,93.98,94.0,93.51,93.57,17720.0,93.7808,93.8008,93.3118,93.3717,17720.0
2024-09-17 12:50:00,93.59,93.93,93.52,93.74,10754.0,93.3917,93.7309,93.3218,93.5413,10754.0
2024-09-17 13:00:00,93.82,93.88,93.72,93.83,7141.0,93.6212,93.681,93.5214,93.6311,7141.0
2024-09-17 13:10:00,93.83,94.28,93.75,94.28,12445.0,93.6311,94.0802,93.5513,94.0802,12445.0
2024-09-17 13:20:00,94.3,94.38,94.29,94.31,8616.0,94.1002,94.18,94.0902,94.1101,8616.0
2024-09-17 13:30:00,94.28,94.43,94.24,94.39,7239.0,94.0802,94.2299,94.0403,94.19,7239.0
2024-09-17 13:40:00,94.36,94.4,94.17,94.4,10321.0,94.16,94.1999,93.9704,94.1999,10321.0
2024-09-17 13:50:00,94.34,94.48,94.34,94.44,10262.0,94.1401,94.2798,94.1401,94.2399,10262.0
2024-09-17 14:00:00,94.39,94.58,94.39,94.56,9360.0,94.19,94.3796,94.19,94.3596,9360.0
2024-09-17 14:10:00,94.54,94.54,94.24,94.28,11415.0,94.3396,94.3396,94.0403,94.0802,11415.0
2024-09-17 14:20:00,94.31,94.35,94.22,94.31,15954.0,94.1101,94.15,94.0203,94.1101,15954.0
2024-09-17 14:30:00,94.29,94.4,94.21,94.36,9120.0,94.0902,94.1999,94.0103,94.16,9120.0
2024-09-17 14:40:00,94.34,94.42,94.08,94.19,14626.0,94.1401,94.2199,93.8806,93.9904,14626.0
2024-09-17 14:50:00,94.15,94.24,94.09,94.18,14179.0,93.9505,94.0403,93.8906,93.9804,14179.0
2024-09-17 15:00:00,94.19,94.29,94.11,94.21,15439.0,93.9904,94.0902,93.9106,94.0103,15439.0
2024-09-17 15:10:00,94.17,94.33,94.13,94.19,15713.0,93.9704,94.1301,93.9305,93.9904,15713.0
2024-09-17 15:20:00,94.23,94.3,94.09,94.3,12512.0,94.0303,94.1002,93.8906,94.1002,12512.0
2024-09-17 15:30:00,94.27,94.36,94.13,94.34,20894.0,94.0702,94.16,93.9305,94.1401,20894.0
2024-09-17 15:40:00,94.36,94.43,94.17,94.3,31517.0,94.16,94.2299,93.9704,94.1002,31517.0
2024-09-17 15:50:00,94.32,94.64,94.24,94.57,149209.0,94.1201,94.4394,94.0403,94.3696,149209.0
2024-09-18 09:30:00,94.94,95.07,94.5,95.06,15947.0,94.7388,94.8685,94.2997,94.8585,15947.0
2024-09-18 09:40:00,95.08,95.36,94.9,95.22,27090.0,94.8785,95.1579,94.6989,95.0182,27090.0
2024-09-18 09:50:00,95.22,95.22,94.88,94.95,8318.0,95.0182,95.0182,94.6789,94.7488,8318.0
2024-09-18 10:00:00,94.88,95.13,94.79,94.99,15298.0,94.6789,94.9284,94.5891,94.7887,15298.0
2024-09-18 10:10:00,94.99,95.15,94.83,95.04,9775.0,94.7887,94.9484,94.629,94.8386,9775.0
2024-09-18 10:20:00,95.04,95.38,95.01,95.34,16372.0,94.8386,95.1779,94.8086,95.1379,16372.0
2024-09-18 10:30:00,95.27,95.27,94.84,95.03,9857.0,95.0681,95.0681,94.639,94.8286,9857.0
2024-09-18 10:40:00,94.99,95.13,94.96,95.09,16996.0,94.7887,94.9284,94.7588,94.8885,16996.0
2024-09-18 10:50:00,95.06,95.09,94.95,95.04,9399.0,94.8585,94.8885,94.7488,94.8386,9399.0
2024-09-18 11:00:00,95.09,95.12,94.82,94.86,17394.0,94.8885,94.9184,94.619,94.659,17394.0
2024-09-18 11:10:00,94.84,94.89,94.77,94.89,5647.0,94.639,94.6889,94.5692,94.6889,5647.0
2024-09-18 11:20:00,94.88,94.92,94.72,94.89,16798.0,94.6789,94.7188,94.5193,94.6889,16798.0
2024-09-18 11:30:00,94.86,94.86,94.75,94.75,5318.0,94.659,94.659,94.5492,94.5492,5318.0
2024-09-18 11:40:00,94.76,94.76,94.52,94.56,9590.0,94.5592,94.5592,94.3197,94.3596,9590.0
2024-09-18 11:50:00,94.56,94.65,94.41,94.45,11385.0,94.3596,94.4494,94.2099,94.2498,11385.0
2024-09-18 12:00:00,94.34,94.45,94.26,94.45,12049.0,94.1401,94.2498,94.0602,94.2498,12049.0
2024-09-18 12:10:00,94.45,94.82,94.43,94.82,7351.0,94.2498,94.619,94.2299,94.619,7351.0
2024-09-18 12:20:00,94.78,94.82,94.69,94.72,7992.0,94.5791,94.619,94.4893,94.5193,7992.0
2024-09-18 12:30:00,94.71,94.93,94.71,94.93,8137.0,94.5093,94.7288,94.5093,94.7288,8137.0
2024-09-18 12:40:00,94.94,95.0,94.88,94.95,8788.0,94.7388,94.7987,94.6789,94.7488,8788.0
2024-09-18 12:50:00,94.95,95.08,94.88,94.92,30608.0,94.7488,94.8785,94.6789,94.7188,30608.0
2024-09-18 13:00:00,94.92,95.02,94.89,94.91,5944.0,94.7188,94.8186,94.6889,94.7089,5944.0
2024-09-18 13:10:00,94.89,94.92,94.82,94.88,2891.0,94.6889,94.7188,94.619,94.6789,2891.0
2024-09-18 13:20:00,94.87,94.91,94.75,94.9,5366.0,94.6689,94.7089,94.5492,94.6989,5366.0
2024-09-18 13:30:00,94.92,95.06,94.76,94.85,11429.0,94.7188,94.8585,94.5592,94.649,11429.0
2024-09-18 13:40:00,94.87,94.98,94.84,94.87,4166.0,94.6689,94.7787,94.639,94.6689,4166.0
2024-09-18 13:50:00,94.84,94.88,94.73,94.74,4004.0,94.639,94.6789,94.5292,94.5392,4004.0
2024-09-18 14:00:00,94.66,95.96,94.66,95.52,51282.0,94.4594,95.7566,94.4594,95.3176,51282.0
2024-09-18 14:10:00,95.41,95.42,94.82,95.34,17022.0,95.2078,95.2178,94.619,95.1379,17022.0
2024-09-18 14:20:00,95.37,95.53,95.19,95.48,9777.0,95.1679,95.3275,94.9883,95.2777,9777.0
2024-09-18 14:30:00,95.52,95.54,95.04,95.48,15813.0,95.3176,95.3375,94.8386,95.2777,15813.0
2024-09-18 14:40:00,95.48,95.56,94.83,95.07,16765.0,95.2777,95.3575,94.629,94.8685,16765.0
2024-09-18 14:50:00,95.05,95.3,94.84,94.92,18647.0,94.8486,95.098,94.639,94.7188,18647.0
2024-09-18 15:00:00,94.9,94.98,94.59,94.62,11494.0,94.6989,94.7787,94.3895,94.4195,11494.0
2024-09-18 15:10:00,94.56,95.3,94.56,94.97,13924.0,94.3596,95.098,94.3596,94.7687,13924.0
2024-09-18 15:20:00,95.01,95.3,94.59,95.05,19602.0,94.8086,95.098,94.3895,94.8486,19602.0
2024-09-18 15:30:00,95.09,95.21,94.83,95.05,111263.0,94.8885,95.0082,94.629,94.8486,111263.0
2024-09-18 15:40:00,95.07,95.14,94.76,94.82,28893.0,94.8685,94.9384,94.5592,94.619,28893.0
2024-09-18 15:50:00,94.83,95.08,94.62,94.7,78101.0,94.629,94.8785,94.4195,94.4993,78101.0
2024-09-19 09:30:00,96.94,97.17,96.24,96.5,52283.0,96.7346,96.9641,96.036,96.2955,52283.0
2024-09-19 09:40:00,96.39,96.47,95.45,95.82,62664.0,96.1857,96.2656,95.2477,95.6169,62664.0
2024-09-19 09:50:00,95.82,96.33,95.46,96.26,18589.0,95.6169,96.1258,95.2577,96.056,18589.0
2024-09-19 10:00:00,96.2,96.33,95.96,96.08,15868.0,95.9961,96.1258,95.7566,95.8764,15868.0
2024-09-19 10:10:00,96.07,96.53,96.01,96.53,15417.0,95.8664,96.3254,95.8065,96.3254,15417.0
2024-09-19 10:20:00,96.6,96.6,96.18,96.39,10681.0,96.3953,96.3953,95.9762,96.1857,10681.0
2024-09-19 10:30:00,96.43,96.64,96.29,96.43,15185.0,96.2256,96.4352,96.0859,96.2256,15185.0
2024-09-19 10:40:00,96.38,96.38,95.66,95.9,14013.0,96.1757,96.1757,95.4573,95.6968,14013.0
2024-09-19 10:50:00,95.97,96.32,95.86,96.17,23254.0,95.7666,96.1159,95.6568,95.9662,23254.0
2024-09-19 11:00:00,96.19,96.52,96.03,96.23,20999.0,95.9861,96.3154,95.8265,96.0261,20999.0
2024-09-19 11:10:00,96.3,96.57,96.26,96.48,8059.0,96.0959,96.3653,96.056,96.2755,8059.0
2024-09-19 11:20:00,96.45,96.51,96.35,96.39,8727.0,96.2456,96.3055,96.1458,96.1857,8727.0
2024-09-19 11:30:00,96.42,96.55,96.26,96.26,11356.0,96.2157,96.3454,96.056,96.056,11356.0
2024-09-19 11:40:00,96.31,96.49,96.25,96.47,17515.0,96.1059,96.2855,96.046,96.2656,17515.0
2024-09-19 11:50:00,96.51,96.51,96.24,96.29,7138.0,96.3055,96.3055,96.036,96.0859,7138.0
2024-09-19 12:00:00,96.3,96.6,96.29,96.59,9812.0,96.0959,96.3953,96.0859,96.3853,9812.0
2024-09-19 12:10:00,96.56,96.78,96.46,96.67,7790.0,96.3554,96.5749,96.2556,96.4651,7790.0
2024-09-19 12:20:00,96.68,96.75,96.62,96.72,7053.0,96.4751,96.545,96.4152,96.515,7053.0
2024-09-19 12:30:00,96.74,96.85,96.64,96.71,5617.0,96.535,96.6447,96.4352,96.505,5617.0
2024-09-19 12:40:00,96.73,96.79,96.69,96.75,10722.0,96.525,96.5849,96.4851,96.545,10722.0
2024-09-19 12:50:00,96.76,96.86,96.72,96.82,17998.0,96.5549,96.6547,96.515,96.6148,17998.0
2024-09-19 13:00:00,96.84,96.93,96.78,96.92,16186.0,96.6348,96.7246,96.5749,96.7146,16186.0
2024-09-19 13:10:00,96.91,96.91,96.66,96.73,22974.0,96.7046,96.7046,96.4552,96.525,22974.0
2024-09-19 13:20:00,96.73,96.84,96.69,96.76,8091.0,96.525,96.6348,96.4851,96.5549,8091.0
2024-09-19 13:30:00,96.79,97.07,96.75,97.06,21798.0,96.5849,96.8643,96.545,96.8543,21798.0
2024-09-19 13:40:00,97.02,97.14,96.95,97.01,12497.0,96.8144,96.9341,96.7445,96.8044,12497.0
2024-09-19 13:50:00,97.01,97.04,96.88,96.92,23063.0,96.8044,96.8343,96.6747,96.7146,23063.0
2024-09-19 14:00:00,96.93,96.96,96.73,96.79,17344.0,96.7246,96.7545,96.525,96.5849,17344.0
2024-09-19 14:10:00,96.76,96.77,96.57,96.71,16147.0,96.5549,96.5649,96.3653,96.505,16147.0
2024-09-19 14:20:00,96.72,96.95,96.68,96.92,13663.0,96.515,96.7445,96.4751,96.7146,13663.0
2024-09-19 14:30:00,96.92,97.05,96.89,97.05,18436.0,96.7146,96.8443,96.6847,96.8443,18436.0
2024-09-19 14:40:00,97.05,97.08,96.87,96.87,29581.0,96.8443,96.8743,96.6647,96.6647,29581.0
2024-09-19 14:50:00,96.86,96.9,96.74,96.88,17592.0,96.6547,96.6946,96.535,96.6747,17592.0
2024-09-19 15:00:00,96.87,96.93,96.69,96.77,28035.0,96.6647,96.7246,96.4851,96.5649,28035.0
2024-09-19 15:10:00,96.77,96.8,96.7,96.7,20021.0,96.5649,96.5949,96.4951,96.4951,20021.0
2024-09-19 15:20:00,96.7,96.94,96.57,96.91,30610.0,96.4951,96.7346,96.3653,96.7046,30610.0
2024-09-19 15:30:00,96.89,97.14,96.84,97.09,36066.0,96.6847,96.9341,96.6348,96.8842,36066.0
2024-09-19 15:40:00,97.11,97.18,97.01,97.01,76345.0,96.9042,96.974,96.8044,96.8044,76345.0
2024-09-19 15:50:00,97.0,97.52,96.91,97.42,321975.0,96.7944,97.3133,96.7046,97.2135,321975.0
2024-09-20 09:30:00,97.25,97.57,96.85,97.16,302616.0,97.0439,97.3632,96.6447,96.9541,302616.0
2024-09-20 09:40:00,97.22,97.35,96.54,96.69,20470.0,97.014,97.1437,96.3354,96.4851,20470.0
2024-09-20 09:50:00,96.69,96.84,96.52,96.7,35154.0,96.4851,96.6348,96.3154,96.4951,35154.0
2024-09-20 10:00:00,96.7,96.94,96.66,96.93,6342.0,96.4951,96.7346,96.4552,96.7246,6342.0
2024-09-20 10:10:00,96.96,97.01,96.64,97.0,21137.0,96.7545,96.8044,96.4352,96.7944,21137.0
2024-09-20 10:20:00,97.04,97.33,97.04,97.26,35618.0,96.8343,97.1237,96.8343,97.0539,35618.0
2024-09-20 10:30:00,97.26,97.6,97.2,97.56,19393.0,97.0539,97.3932,96.994,97.3532,19393.0
2024-09-20 10:40:00,97.53,97.73,97.53,97.57,9920.0,97.3233,97.5229,97.3233,97.3632,9920.0
2024-09-20 10:50:00,97.57,97.67,97.38,97.38,25896.0,97.3632,97.463,97.1736,97.1736,25896.0
2024-09-20 11:00:00,97.37,97.45,97.27,97.42,23524.0,97.1636,97.2435,97.0639,97.2135,23524.0
2024-09-20 11:10:00,97.42,97.5,97.25,97.46,47987.0,97.2135,97.2934,97.0439,97.2535,47987.0
2024-09-20 11:20:00,97.49,97.62,97.37,97.54,51654.0,97.2834,97.4131,97.1636,97.3333,51654.0
2024-09-20 11:30:00,97.52,97.62,97.28,97.6,7258.0,97.3133,97.4131,97.0738,97.3932,7258.0
2024-09-20 11:40:00,97.63,97.89,97.63,97.83,10795.0,97.4231,97.6825,97.4231,97.6227,10795.0
2024-09-20 11:50:00,97.85,97.85,97.58,97.85,13184.0,97.6426,97.6426,97.3732,97.6426,13184.0
2024-09-20 12:00:00,97.87,98.0,97.79,97.98,14048.0,97.6626,97.7923,97.5828,97.7724,14048.0
2024-09-20 12:10:00,97.99,98.0,97.79,97.82,6627.0,97.7823,97.7923,97.5828,97.6127,6627.0
2024-09-20 12:20:00,97.84,97.94,97.75,97.94,7857.0,97.6326,97.7324,97.5428,97.7324,7857.0
2024-09-20 12:30:00,97.88,97.91,97.83,97.87,6774.0,97.6726,97.7025,97.6227,97.6626,6774.0
2024-09-20 12:40:00,97.87,97.99,97.85,97.92,19505.0,97.6626,97.7823,97.6426,97.7125,19505.0
2024-09-20 12:50:00,97.92,98.25,97.92,98.06,19153.0,97.7125,98.0418,97.7125,97.8522,19153.0
2024-09-20 13:00:00,98.06,98.14,97.97,98.06,9876.0,97.8522,97.932,97.7624,97.8522,9876.0
2024-09-20 13:10:00,98.09,98.27,98.05,98.27,12542.0,97.8821,98.0617,97.8422,98.0617,12542.0
2024-09-20 13:20:00,98.27,98.29,98.04,98.11,20430.0,98.0617,98.0817,97.8322,97.9021,20430.0
2024-09-20 13:30:00,98.13,98.13,98.0,98.06,26909.0,97.922,97.922,97.7923,97.8522,26909.0
2024-09-20 13:40:00,98.05,98.14,98.0,98.01,8375.0,97.8422,97.932,97.7923,97.8023,8375.0
2024-09-20 13:50:00,97.99,97.99,97.8,97.88,9434.0,97.7823,97.7823,97.5927,97.6726,9434.0
2024-09-20 14:00:00,97.85,97.85,97.45,97.49,16436.0,97.6426,97.6426,97.2435,97.2834,16436.0
2024-09-20 14:10:00,97.5,97.59,97.33,97.4,27419.0,97.2934,97.3832,97.1237,97.1936,27419.0
2024-09-20 14:20:00,97.37,97.62,97.27,97.47,20927.0,97.1636,97.4131,97.0639,97.2634,20927.0
2024-09-20 14:30:00,97.4,97.45,97.31,97.44,13715.0,97.1936,97.2435,97.1038,97.2335,13715.0
2024-09-20 14:40:00,97.44,97.47,97.32,97.38,26270.0,97.2335,97.2634,97.1138,97.1736,26270.0
2024-09-20 14:50:00,97.38,97.5,97.31,97.42,33445.0,97.1736,97.2934,97.1038,97.2135,33445.0
2024-09-20 15:00:00,97.42,97.42,97.1,97.12,37403.0,97.2135,97.2135,96.8942,96.9142,37403.0
2024-09-20 15:10:00,97.13,97.16,97.03,97.16,42798.0,96.9242,96.9541,96.8244,96.9541,42798.0
2024-09-20 15:20:00,97.16,97.34,97.03,97.18,42558.0,96.9541,97.1337,96.8244,96.974,42558.0
2024-09-20 15:30:00,97.18,97.27,97.03,97.11,54980.0,96.974,97.0639,96.8244,96.9042,54980.0
2024-09-20 15:40:00,97.12,97.22,97.06,97.09,78661.0,96.9142,97.014,96.8543,96.8842,78661.0
2024-09-20 15:50:00,97.11,97.55,97.07,97.44,228314.0,96.9042,97.3433,96.8643,97.2335,228314.0
2024-09-23 09:30:00,97.54,97.93,97.36,97.42,52859.0,97.3333,97.7225,97.1537,97.2135,52859.0
2024-09-23 09:40:00,97.39,97.78,97.23,97.75,25190.0,97.1836,97.5728,97.0239,97.5428,25190.0
2024-09-23 09:50:00,97.81,98.46,97.81,98.36,28109.0,97.6027,98.2513,97.6027,98.1515,28109.0
2024-09-23 10:00:00,98.41,98.6,98.27,98.35,13640.0,98.2014,98.391,98.0617,98.1416,13640.0
2024-09-23 10:10:00,98.34,98.66,98.32,98.61,10559.0,98.1316,98.4509,98.1116,98.401,10559.0
2024-09-23 10:20:00,98.62,98.76,98.41,98.59,14670.0,98.411,98.5507,98.2014,98.3811,14670.0
2024-09-23 10:30:00,98.57,98.59,98.34,98.4,12845.0,98.3611,98.3811,98.1316,98.1915,12845.0
2024-09-23 10:40:00,98.39,98.56,98.26,98.3,11253.0,98.1815,98.3511,98.0518,98.0917,11253.0
2024-09-23 10:50:00,98.28,98.41,98.24,98.24,8594.0,98.0717,98.2014,98.0318,98.0318,8594.0
2024-09-23 11:00:00,98.23,98.26,98.11,98.16,9898.0,98.0218,98.0518,97.9021,97.952,9898.0
2024-09-23 11:10:00,98.14,98.26,98.08,98.2,8557.0,97.932,98.0518,97.8721,97.9919,8557.0
2024-09-23 11:20:00,98.22,98.44,98.22,98.44,16370.0,98.0118,98.2314,98.0118,98.2314,16370.0
2024-09-23 11:30:00,98.46,98.47,98.37,98.45,6955.0,98.2513,98.2613,98.1615,98.2414,6955.0
2024-09-23 11:40:00,98.47,98.67,98.47,98.64,15144.0,98.2613,98.4609,98.2613,98.431,15144.0
2024-09-23 11:50:00,98.63,98.64,98.54,98.57,17953.0,98.421,98.431,98.3312,98.3611,17953.0
2024-09-23 12:00:00,98.57,98.68,98.49,98.63,29523.0,98.3611,98.4709,98.2813,98.421,29523.0
2024-09-23 12:10:00,98.64,98.64,98.36,98.43,5935.0,98.431,98.431,98.1515,98.2214,5935.0
2024-09-23 12:20:00,98.45,98.53,98.32,98.32,14133.0,98.2414,98.3212,98.1116,98.1116,14133.0
2024-09-23 12:30:00,98.33,98.6,98.33,98.54,22763.0,98.1216,98.391,98.1216,98.3312,22763.0
2024-09-23 12:40:00,98.56,98.57,98.44,98.56,14449.0,98.3511,98.3611,98.2314,98.3511,14449.0
2024-09-23 12:50:00,98.57,98.59,98.46,98.48,15456.0,98.3611,98.3811,98.2513,98.2713,15456.0
2024-09-23 13:00:00,98.44,98.44,98.31,98.35,8526.0,98.2314,98.2314,98.1017,98.1416,8526.0
2024-09-23 13:10:00,98.35,98.35,98.22,98.25,17367.0,98.1416,98.1416,98.0118,98.0418,17367.0
2024-09-23 13:20:00,98.25,98.33,98.23,98.31,22799.0,98.0418,98.1216,98.0218,98.1017,22799.0
2024-09-23 13:30:00,98.31,98.41,98.3,98.34,6377.0,98.1017,98.2014,98.0917,98.1316,6377.0
2024-09-23 13:40:00,98.37,98.45,98.36,98.42,10957.0,98.1615,98.2414,98.1515,98.2114,10957.0
2024-09-23 13:50:00,98.45,98.46,98.34,98.4,7231.0,98.2414,98.2513,98.1316,98.1915,7231.0
2024-09-23 14:00:00,98.41,98.41,98.28,98.4,11403.0,98.2014,98.2014,98.0717,98.1915,11403.0
2024-09-23 14:10:00,98.39,98.46,98.35,98.38,14596.0,98.1815,98.2513,98.1416,98.1715,14596.0
2024-09-23 14:20:00,98.41,98.54,98.39,98.53,9386.0,98.2014,98.3312,98.1815,98.3212,9386.0
2024-09-23 14:30:00,98.52,98.6,98.51,98.58,7593.0,98.3112,98.391,98.3012,98.3711,7593.0
2024-09-23 14:40:00,98.61,98.69,98.57,98.64,37428.0,98.401,98.4808,98.3611,98.431,37428.0
2024-09-23 14:50:00,98.63,98.85,98.6,98.85,44525.0,98.421,98.6405,98.391,98.6405,44525.0
2024-09-23 15:00:00,98.84,98.87,98.7,98.72,18569.0,98.6305,98.6605,98.4908,98.5108,18569.0
2024-09-23 15:10:00,98.71,98.96,98.7,98.95,25563.0,98.5008,98.7503,98.4908,98.7403,25563.0
2024-09-23 15:20:00,98.96,98.97,98.88,98.89,17879.0,98.7503,98.7603,98.6704,98.6804,17879.0
2024-09-23 15:30:00,98.88,98.9,98.76,98.79,32039.0,98.6704,98.6904,98.5507,98.5806,32039.0
2024-09-23 15:40:00,98.79,98.82,98.64,98.81,49237.0,98.5806,98.6106,98.431,98.6006,49237.0
2024-09-23 15:50:00,98.8,98.8,98.58,98.63,140106.0,98.5906,98.5906,98.3711,98.421,140106.0
2024-09-24 09:30:00,98.62,98.96,98.04,98.7,36652.0,98.411,98.7503,97.8322,98.4908,36652.0
2024-09-24 09:40:00,98.66,98.74,98.34,98.6,13283.0,98.4509,98.5307,98.1316,98.391,13283.0
2024-09-24 09:50:00,98.55,98.8,98.35,98.6,12692.0,98.3411,98.5906,98.1416,98.391,12692.0
2024-09-24 10:00:00,98.57,98.91,98.19,98.91,26569.0,98.3611,98.7004,97.9819,98.7004,26569.0
2024-09-24 10:10:00,98.86,99.05,98.83,99.02,13271.0,98.6505,98.8401,98.6206,98.8101,13271.0
2024-09-24 10:20:00,99.07,99.18,98.9,98.96,15514.0,98.86,98.9698,98.6904,98.7503,15514.0
2024-09-24 10:30:00,98.96,99.03,98.72,98.77,14956.0,98.7503,98.8201,98.5108,98.5607,14956.0
2024-09-24 10:40:00,98.78,99.03,98.76,98.94,14093.0,98.5707,98.8201,98.5507,98.7303,14093.0
2024-09-24 10:50:00,98.94,99.0,98.87,98.94,8476.0,98.7303,98.7902,98.6605,98.7303,8476.0
2024-09-24 11:00:00,98.98,98.99,98.7,98.81,22878.0,98.7702,98.7802,98.4908,98.6006,22878.0
2024-09-24 11:10:00,98.82,99.09,98.79,99.06,11255.0,98.6106,98.88,98.5806,98.8501,11255.0
2024-09-24 11:20:00,99.06,99.14,98.91,99.11,12663.0,98.8501,98.9299,98.7004,98.9,12663.0
2024-09-24 11:30:00,99.14,99.29,99.06,99.08,18265.0,98.9299,99.0796,98.8501,98.87,18265.0
2024-09-24 11:40:00,99.11,99.2,98.96,98.96,16394.0,98.9,98.9898,98.7503,98.7503,16394.0
2024-09-24 11:50:00,98.97,99.31,98.94,99.18,8935.0,98.7603,99.0995,98.7303,98.9698,8935.0
2024-09-24 12:00:00,99.22,99.35,99.17,99.31,20912.0,99.0097,99.1394,98.9598,99.0995,20912.0
2024-09-24 12:10:00,99.31,99.39,99.22,99.38,18310.0,99.0995,99.1794,99.0097,99.1694,18310.0
2024-09-24 12:20:00,99.4,99.53,99.38,99.47,31190.0,99.1893,99.3191,99.1694,99.2592,31190.0
2024-09-24 12:30:00,99.44,99.54,99.36,99.44,29647.0,99.2293,99.329,99.1494,99.2293,29647.0
2024-09-24 12:40:00,99.4,99.46,99.33,99.39,9670.0,99.1893,99.2492,99.1195,99.1794,9670.0
2024-09-24 12:50:00,99.35,99.35,99.22,99.26,13430.0,99.1394,99.1394,99.0097,99.0496,13430.0
2024-09-24 13:00:00,99.28,99.43,99.28,99.37,5466.0,99.0696,99.2193,99.0696,99.1594,5466.0
2024-09-24 13:10:00,99.4,99.55,99.37,99.47,11078.0,99.1893,99.339,99.1594,99.2592,11078.0
2024-09-24 13:20:00,99.49,99.49,99.32,99.32,7694.0,99.2792,99.2792,99.1095,99.1095,7694.0
2024-09-24 13:30:00,99.32,99.4,99.27,99.32,11861.0,99.1095,99.1893,99.0596,99.1095,11861.0
2024-09-24 13:40:00,99.32,99.4,99.3,99.31,10801.0,99.1095,99.1893,99.0896,99.0995,10801.0
2024-09-24 13:50:00,99.29,99.38,99.27,99.31,9788.0,99.0796,99.1694,99.0596,99.0995,9788.0
2024-09-24 14:00:00,99.34,99.34,99.26,99.3,15816.0,99.1295,99.1295,99.0496,99.0896,15816.0
2024-09-24 14:10:00,99.3,99.48,99.29,99.48,14364.0,99.0896,99.2692,99.0796,99.2692,14364.0
2024-09-24 14:20:00,99.48,99.53,99.44,99.52,21691.0,99.2692,99.3191,99.2293,99.3091,21691.0
2024-09-24 14:30:00,99.51,99.54,99.38,99.52,18666.0,99.2991,99.329,99.1694,99.3091,18666.0
2024-09-24 14:40:00,99.53,99.58,99.49,99.54,14487.0,99.3191,99.369,99.2792,99.329,14487.0
2024-09-24 14:50:00,99.54,99.6,99.48,99.51,16575.0,99.329,99.3889,99.2692,99.2991,16575.0
2024-09-24 15:00:00,99.49,99.56,99.45,99.49,26005.0,99.2792,99.349,99.2392,99.2792,26005.0
2024-09-24 15:10:00,99.48,99.52,99.45,99.5,26408.0,99.2692,99.3091,99.2392,99.2891,26408.0
2024-09-24 15:20:00,99.5,99.58,99.47,99.58,37391.0,99.2891,99.369,99.2592,99.369,37391.0
2024-09-24 15:30:00,99.59,99.59,99.41,99.45,16882.0,99.3789,99.3789,99.1993,99.2392,16882.0
2024-09-24 15:40:00,99.44,99.52,99.41,99.41,30441.0,99.2293,99.3091,99.1993,99.1993,30441.0
2024-09-24 15:50:00,99.43,99.52,99.31,99.34,149258.0,99.2193,99.3091,99.0995,99.1295,149258.0
2024-09-25 09:30:00,99.65,100.02,99.38,99.95,49739.0,99.4388,99.808,99.1694,99.7382,49739.0
2024-09-25 09:40:00,100.11,100.28,99.94,100.12,16735.0,99.8978,100.0675,99.7282,99.9078,16735.0
2024-09-25 09:50:00,100.13,100.27,100.0,100.16,30428.0,99.9178,100.0575,99.7881,99.9477,30428.0
2024-09-25 10:00:00,100.2,100.5,100.18,100.32,62279.0,99.9876,100.287,99.9677,100.1074,62279.0
2024-09-25 10:10:00,100.34,100.34,100.12,100.32,11617.0,100.1274,100.1274,99.9078,100.1074,11617.0
2024-09-25 10:20:00,100.32,100.32,100.12,100.21,11725.0,100.1074,100.1074,99.9078,99.9976,11725.0
2024-09-25 10:30:00,100.18,100.27,100.09,100.18,11818.0,99.9677,100.0575,99.8779,99.9677,11818.0
2024-09-25 10:40:00,100.18,100.46,100.08,100.33,46473.0,99.9677,100.2471,99.8679,100.1174,46473.0
2024-09-25 10:50:00,100.33,100.51,100.33,100.44,11580.0,100.1174,100.297,100.1174,100.2271,11580.0
2024-09-25 11:00:00,100.45,100.46,100.35,100.39,8398.0,100.2371,100.2471,100.1373,100.1772,8398.0
2024-09-25 11:10:00,100.39,100.39,100.18,100.2,10507.0,100.1772,100.1772,99.9677,99.9876,10507.0
2024-09-25 11:20:00,100.2,100.28,100.05,100.1,8180.0,99.9876,100.0675,99.838,99.8879,8180.0
2024-09-25 11:30:00,100.09,100.19,100.05,100.19,7151.0,99.8779,99.9777,99.838,99.9777,7151.0
2024-09-25 11:40:00,100.19,100.25,100.16,100.23,8981.0,99.9777,100.0375,99.9477,100.0176,8981.0
2024-09-25 11:50:00,100.2,100.25,100.12,100.25,7660.0,99.9876,100.0375,99.9078,100.0375,7660.0
2024-09-25 12:00:00,100.23,100.26,100.16,100.2,9074.0,100.0176,100.0475,99.9477,99.9876,9074.0
2024-09-25 12:10:00,100.2,100.26,100.16,100.18,4847.0,99.9876,100.0475,99.9477,99.9677,4847.0
2024-09-25 12:20:00,100.16,100.23,100.11,100.14,10549.0,99.9477,100.0176,99.8978,99.9278,10549.0
2024-09-25 12:30:00,100.15,100.17,99.98,100.04,10177.0,99.9378,99.9577,99.7681,99.828,10177.0
2024-09-25 12:40:00,100.07,100.12,99.97,99.98,7109.0,99.8579,99.9078,99.7581,99.7681,7109.0
2024-09-25 12:50:00,99.98,100.15,99.95,99.95,6213.0,99.7681,99.9378,99.7382,99.7382,6213.0
2024-09-25 13:00:00,100.03,100.03,99.84,99.84,10704.0,99.818,99.818,99.6284,99.6284,10704.0
2024-09-25 13:10:00,99.87,99.92,99.85,99.86,6274.0,99.6583,99.7082,99.6384,99.6484,6274.0
2024-09-25 13:20:00,99.87,99.9,99.78,99.78,9388.0,99.6583,99.6883,99.5685,99.5685,9388.0
2024-09-25 13:30:00,99.77,99.83,99.69,99.73,13231.0,99.5586,99.6184,99.4787,99.5186,13231.0
2024-09-25 13:40:00,99.72,99.76,99.63,99.63,11261.0,99.5087,99.5486,99.4189,99.4189,11261.0
2024-09-25 13:50:00,99.65,99.78,99.61,99.76,9270.0,99.4388,99.5685,99.3989,99.5486,9270.0
2024-09-25 14:00:00,99.76,99.78,99.62,99.63,9337.0,99.5486,99.5685,99.4089,99.4189,9337.0
2024-09-25 14:10:00,99.63,99.73,99.62,99.66,7228.0,99.4189,99.5186,99.4089,99.4488,7228.0
2024-09-25 14:20:00,99.69,99.76,99.65,99.76,11721.0,99.4787,99.5486,99.4388,99.5486,11721.0
2024-09-25 14:30:00,99.73,99.8,99.68,99.76,14140.0,99.5186,99.5885,99.4688,99.5486,14140.0
2024-09-25 14:40:00,99.76,99.79,99.69,99.72,10651.0,99.5486,99.5785,99.4787,99.5087,10651.0
2024-09-25 14:50:00,99.73,99.76,99.62,99.67,11336.0,99.5186,99.5486,99.4089,99.4588,11336.0
2024-09-25 15:00:00,99.64,99.75,99.61,99.72,12622.0,99.4288,99.5386,99.3989,99.5087,12622.0
2024-09-25 15:10:00,99.74,99.76,99.66,99.7,16603.0,99.5286,99.5486,99.4488,99.4887,16603.0
2024-09-25 15:20:00,99.71,99.76,99.68,99.72,18918.0,99.4987,99.5486,99.4688,99.5087,18918.0
2024-09-25 15:30:00,99.73,99.74,99.42,99.44,26719.0,99.5186,99.5286,99.2093,99.2293,26719.0
2024-09-25 15:40:00,99.43,99.62,99.38,99.61,27341.0,99.2193,99.4089,99.1694,99.3989,27341.0
2024-09-25 15:50:00,99.61,100.0,99.57,99.72,141457.0,99.3989,99.7881,99.359,99.5087,141457.0
2024-09-26 09:30:00,100.29,100.62,100.03,100.31,54929.0,100.0775,100.4068,99.818,100.0974,54929.0
2024-09-26 09:40:00,100.34,100.44,99.93,100.09,21873.0,100.1274,100.2271,99.7182,99.8779,21873.0
2024-09-26 09:50:00,100.12,100.12,99.72,99.76,14035.0,99.9078,99.9078,99.5087,99.5486,14035.0
2024-09-26 10:00:00,99.85,100.16,99.67,99.78,32500.0,99.6384,99.9477,99.4588,99.5685,32500.0
2024-09-26 10:10:00,99.77,100.14,99.77,100.12,22038.0,99.5586,99.9278,99.5586,99.9078,22038.0
2024-09-26 10:20:00,100.06,100.21,99.99,100.19,6700.0,99.8479,99.9976,99.7781,99.9777,6700.0
2024-09-26 10:30:00,100.22,100.39,100.09,100.36,22341.0,100.0076,100.1772,99.8779,100.1473,22341.0
2024-09-26 10:40:00,100.36,100.4,100.22,100.34,13496.0,100.1473,100.1872,100.0076,100.1274,13496.0
2024-09-26 10:50:00,100.33,100.36,99.97,99.98,6964.0,100.1174,100.1473,99.7581,99.7681,6964.0
2024-09-26 11:00:00,99.95,100.14,99.88,100.12,8341.0,99.7382,99.9278,99.6683,99.9078,8341.0
2024-09-26 11:10:00,100.11,100.13,99.93,100.03,7524.0,99.8978,99.9178,99.7182,99.818,7524.0
2024-09-26 11:20:00,100.0,100.08,99.88,99.93,10322.0,99.7881,99.8679,99.6683,99.7182,10322.0
2024-09-26 11:30:00,99.94,100.03,99.91,100.0,9978.0,99.7282,99.818,99.6983,99.7881,9978.0
2024-09-26 11:40:00,100.0,100.15,100.0,100.09,8505.0,99.7881,99.9378,99.7881,99.8779,8505.0
2024-09-26 11:50:00,100.08,100.24,100.04,100.17,10160.0,99.8679,100.0276,99.828,99.9577,10160.0
2024-09-26 12:00:00,100.17,100.23,100.01,100.02,7782.0,99.9577,100.0176,99.7981,99.808,7782.0
2024-09-26 12:10:00,100.04,100.04,99.91,99.94,11540.0,99.828,99.828,99.6983,99.7282,11540.0
2024-09-26 12:20:00,99.91,99.94,99.73,99.78,7466.0,99.6983,99.7282,99.5186,99.5685,7466.0
2024-09-26 12:30:00,99.65,99.65,99.51,99.59,8703.0,99.4388,99.4388,99.2991,99.3789,8703.0
2024-09-26 12:40:00,99.59,99.63,99.51,99.52,15718.0,99.3789,99.4189,99.2991,99.3091,15718.0
2024-09-26 12:50:00,99.5,99.61,99.46,99.56,5090.0,99.2891,99.3989,99.2492,99.349,5090.0
2024-09-26 13:00:00,99.54,99.63,99.4,99.41,20417.0,99.329,99.4189,99.1893,99.1993,20417.0
2024-09-26 13:10:00,99.43,99.62,99.4,99.43,11301.0,99.2193,99.4089,99.1893,99.2193,11301.0
2024-09-26 13:20:00,99.46,99.58,99.33,99.52,12518.0,99.2492,99.369,99.1195,99.3091,12518.0
2024-09-26 13:30:00,99.55,99.61,99.5,99.57,13383.0,99.339,99.3989,99.2891,99.359,13383.0
2024-09-26 13:40:00,99.57,99.77,99.55,99.75,6368.0,99.359,99.5586,99.339,99.5386,6368.0
2024-09-26 13:50:00,99.72,99.86,99.67,99.86,9881.0,99.5087,99.6484,99.4588,99.6484,9881.0
2024-09-26 14:00:00,99.82,99.86,99.78,99.83,8300.0,99.6085,99.6484,99.5685,99.6184,8300.0
2024-09-26 14:10:00,99.82,99.98,99.79,99.87,10882.0,99.6085,99.7681,99.5785,99.6583,10882.0
2024-09-26 14:20:00,99.87,99.9,99.8,99.84,7168.0,99.6583,99.6883,99.5885,99.6284,7168.0
2024-09-26 14:30:00,99.83,99.83,99.74,99.8,5112.0,99.6184,99.6184,99.5286,99.5885,5112.0
2024-09-26 14:40:00,99.76,99.77,99.68,99.68,10772.0,99.5486,99.5586,99.4688,99.4688,10772.0
2024-09-26 14:50:00,99.71,99.74,99.68,99.69,9059.0,99.4987,99.5286,99.4688,99.4787,9059.0
2024-09-26 15:00:00,99.66,99.72,99.58,99.58,15240.0,99.4488,99.5087,99.369,99.369,15240.0
2024-09-26 15:10:00,99.61,99.67,99.56,99.57,22473.0,99.3989,99.4588,99.349,99.359,22473.0
2024-09-26 15:20:00,99.57,99.59,99.4,99.44,11861.0,99.359,99.3789,99.1893,99.2293,11861.0
2024-09-26 15:30:00,99.44,99.44,99.13,99.23,26089.0,99.2293,99.2293,98.9199,99.0197,26089.0
2024-09-26 15:40:00,99.26,99.33,99.24,99.26,21937.0,99.0496,99.1195,99.0297,99.0496,21937.0
2024-09-26 15:50:00,99.27,99.42,99.02,99.29,125637.0,99.0596,99.2093,98.8101,99.0796,125637.0
2024-09-27 09:30:00,99.3,99.3,98.59,99.03,71131.0,99.0896,99.0896,98.3811,98.8201,71131.0
2024-09-27 09:40:00,98.96,99.24,98.96,99.19,3979.0,98.7503,99.0297,98.7503,98.9798,3979.0
2024-09-27 09:50:00,99.14,99.37,99.08,99.23,8758.0,98.9299,99.1594,98.87,99.0197,8758.0
2024-09-27 10:00:00,99.34,99.71,99.15,99.56,23736.0,99.1295,99.4987,98.9399,99.349,23736.0
2024-09-27 10:10:00,99.56,99.62,99.2,99.31,10607.0,99.349,99.4089,98.9898,99.0995,10607.0
2024-09-27 10:20:00,99.31,99.5,99.14,99.43,20056.0,99.0995,99.2891,98.9299,99.2193,20056.0
2024-09-27 10:30:00,99.4,99.68,99.4,99.61,11421.0,99.1893,99.4688,99.1893,99.3989,11421.0
2024-09-27 10:40:00,99.61,99.65,99.42,99.47,10974.0,99.3989,99.4388,99.2093,99.2592,10974.0
2024-09-27 10:50:00,99.47,99.54,99.41,99.44,22870.0,99.2592,99.329,99.1993,99.2293,22870.0
2024-09-27 11:00:00,99.47,99.47,99.24,99.3,11019.0,99.2592,99.2592,99.0297,99.0896,11019.0
2024-09-27 11:10:00,99.27,99.29,99.19,99.22,8946.0,99.0596,99.0796,98.9798,99.0097,8946.0
2024-09-27 11:20:00,99.22,99.32,99.18,99.25,7602.0,99.0097,99.1095,98.9698,99.0397,7602.0
2024-09-27 11:30:00,99.23,99.32,99.23,99.31,5243.0,99.0197,99.1095,99.0197,99.0995,5243.0
2024-09-27 11:40:00,99.31,99.41,99.31,99.37,4962.0,99.0995,99.1993,99.0995,99.1594,4962.0
2024-09-27 11:50:00,99.38,99.52,99.3,99.46,7421.0,99.1694,99.3091,99.0896,99.2492,7421.0
2024-09-27 12:00:00,99.45,99.46,99.31,99.36,6945.0,99.2392,99.2492,99.0995,99.1494,6945.0
2024-09-27 12:10:00,99.39,99.67,99.33,99.54,58120.0,99.1794,99.4588,99.1195,99.329,58120.0
2024-09-27 12:20:00,99.61,99.61,99.41,99.41,7753.0,99.3989,99.3989,99.1993,99.1993,7753.0
2024-09-27 12:30:00,99.43,99.56,99.43,99.48,7177.0,99.2193,99.349,99.2193,99.2692,7177.0
2024-09-27 12:40:00,99.52,99.52,99.39,99.42,8722.0,99.3091,99.3091,99.1794,99.2093,8722.0
2024-09-27 12:50:00,99.42,99.51,99.38,99.4,12275.0,99.2093,99.2991,99.1694,99.1893,12275.0
2024-09-27 13:00:00,99.42,99.45,99.19,99.23,16726.0,99.2093,99.2392,98.9798,99.0197,16726.0
2024-09-27 13:10:00,99.22,99.29,99.08,99.09,10420.0,99.0097,99.0796,98.87,98.88,10420.0
2024-09-27 13:20:00,99.09,99.16,99.03,99.09,7012.0,98.88,98.9499,98.8201,98.88,7012.0
2024-09-27 13:30:00,99.09,99.09,98.83,98.83,10963.0,98.88,98.88,98.6206,98.6206,10963.0
2024-09-27 13:40:00,98.83,98.99,98.83,98.98,15480.0,98.6206,98.7802,98.6206,98.7702,15480.0
2024-09-27 13:50:00,99.0,99.06,98.94,98.98,9809.0,98.7902,98.8501,98.7303,98.7702,9809.0
2024-09-27 14:00:00,98.95,98.98,98.9,98.93,8522.0,98.7403,98.7702,98.6904,98.7203,8522.0
2024-09-27 14:10:00,98.91,99.11,98.87,99.05,12674.0,98.7004,98.9,98.6605,98.8401,12674.0
2024-09-27 14:20:00,99.03,99.09,98.9,98.93,7298.0,98.8201,98.88,98.6904,98.7203,7298.0
2024-09-27 14:30:00,98.95,98.99,98.84,98.9,14289.0,98.7403,98.7802,98.6305,98.6904,14289.0
2024-09-27 14:40:00,98.91,99.1,98.89,99.02,22558.0,98.7004,98.89,98.6804,98.8101,22558.0
2024-09-27 14:50:00,98.99,99.13,98.91,99.07,18504.0,98.7802,98.9199,98.7004,98.86,18504.0
2024-09-27 15:00:00,99.05,99.11,98.9,98.91,23085.0,98.8401,98.9,98.6904,98.7004,23085.0
2024-09-27 15:10:00,98.91,99.01,98.82,98.92,16809.0,98.7004,98.8002,98.6106,98.7104,16809.0
2024-09-27 15:20:00,98.95,98.99,98.88,98.9,16883.0,98.7403,98.7802,98.6704,98.6904,16883.0
2024-09-27 15:30:00,98.88,98.98,98.84,98.94,12714.0,98.6704,98.7702,98.6305,98.7303,12714.0
2024-09-27 15:40:00,98.92,98.98,98.89,98.9,16816.0,98.7104,98.7702,98.6804,98.6904,16816.0
2024-09-27 15:50:00,98.88,99.33,98.88,99.19,113980.0,98.6704,99.1195,98.6704,98.9798,113980.0
2024-09-30 09:30:00,98.55,98.77,97.86,98.52,65325.0,98.3411,98.5607,97.6526,98.3112,65325.0
2024-09-30 09:40:00,98.58,99.24,98.51,99.17,21757.0,98.3711,99.0297,98.3012,98.9598,21757.0
2024-09-30 09:50:00,99.19,99.19,98.76,99.0,30496.0,98.9798,98.9798,98.5507,98.7902,30496.0
2024-09-30 10:00:00,98.94,99.32,98.85,99.24,32211.0,98.7303,99.1095,98.6405,99.0297,32211.0
2024-09-30 10:10:00,99.28,99.3,98.99,99.21,12896.0,99.0696,99.0896,98.7802,98.9997,12896.0
2024-09-30 10:20:00,99.32,99.36,99.15,99.2,14691.0,99.1095,99.1494,98.9399,98.9898,14691.0
2024-09-30 10:30:00,99.28,99.33,99.19,99.28,18145.0,99.0696,99.1195,98.9798,99.0696,18145.0
2024-09-30 10:40:00,99.29,99.42,99.25,99.4,11473.0,99.0796,99.2093,99.0397,99.1893,11473.0
2024-09-30 10:50:00,99.38,99.41,99.25,99.31,17248.0,99.1694,99.1993,99.0397,99.0995,17248.0
2024-09-30 11:00:00,99.34,99.4,99.24,99.3,11806.0,99.1295,99.1893,99.0297,99.0896,11806.0
2024-09-30 11:10:00,99.3,99.53,99.3,99.42,13564.0,99.0896,99.3191,99.0896,99.2093,13564.0
2024-09-30 11:20:00,99.42,99.46,99.27,99.31,11443.0,99.2093,99.2492,99.0596,99.0995,11443.0
2024-09-30 11:30:00,99.33,99.41,99.24,99.31,10687.0,99.1195,99.1993,99.0297,99.0995,10687.0
2024-09-30 11:40:00,99.3,99.33,99.18,99.27,8779.0,99.0896,99.1195,98.9698,99.0596,8779.0
2024-09-30 11:50:00,99.25,99.31,99.18,99.18,8366.0,99.0397,99.0995,98.9698,98.9698,8366.0
2024-09-30 12:00:00,99.22,99.28,99.18,99.18,21146.0,99.0097,99.0696,98.9698,98.9698,21146.0
2024-09-30 12:10:00,99.19,99.25,99.15,99.15,15329.0,98.9798,99.0397,98.9399,98.9399,15329.0
2024-09-30 12:20:00,99.14,99.2,99.12,99.17,6210.0,98.9299,98.9898,98.9099,98.9598,6210.0
2024-09-30 12:30:00,99.15,99.29,99.12,99.29,7301.0,98.9399,99.0796,98.9099,99.0796,7301.0
2024-09-30 12:40:00,99.3,99.3,99.19,99.27,7047.0,99.0896,99.0896,98.9798,99.0596,7047.0
2024-09-30 12:50:00,99.26,99.31,99.22,99.31,6595.0,99.0496,99.0995,99.0097,99.0995,6595.0
2024-09-30 13:00:00,99.3,99.35,99.25,99.33,13296.0,99.0896,99.1394,99.0397,99.1195,13296.0
2024-09-30 13:10:00,99.31,99.35,99.22,99.31,9917.0,99.0995,99.1394,99.0097,99.0995,9917.0
2024-09-30 13:20:00,99.32,99.34,99.24,99.25,4583.0,99.1095,99.1295,99.0297,99.0397,4583.0
2024-09-30 13:30:00,99.25,99.34,99.25,99.28,9673.0,99.0397,99.1295,99.0397,99.0696,9673.0
2024-09-30 13:40:00,99.27,99.38,99.26,99.35,8353.0,99.0596,99.1694,99.0496,99.1394,8353.0
2024-09-30 13:50:00,99.35,99.47,99.32,99.37,18483.0,99.1394,99.2592,99.1095,99.1594,18483.0
2024-09-30 14:00:00,99.37,99.37,99.22,99.28,10666.0,99.1594,99.1594,99.0097,99.0696,10666.0
2024-09-30 14:10:00,99.27,99.29,98.95,98.95,18726.0,99.0596,99.0796,98.7403,98.7403,18726.0
2024-09-30 14:20:00,98.91,98.98,98.72,98.98,30699.0,98.7004,98.7702,98.5108,98.7702,30699.0
2024-09-30 14:30:00,98.91,99.2,98.85,99.13,10252.0,98.7004,98.9898,98.6405,98.9199,10252.0
2024-09-30 14:40:00,99.17,99.33,99.14,99.26,14642.0,98.9598,99.1195,98.9299,99.0496,14642.0
2024-09-30 14:50:00,99.28,99.29,99.17,99.18,13767.0,99.0696,99.0796,98.9598,98.9698,13767.0
2024-09-30 15:00:00,99.17,99.2,99.04,99.18,17972.0,98.9598,98.9898,98.8301,98.9698,17972.0
2024-09-30 15:10:00,99.18,99.37,99.16,99.36,12287.0,98.9698,99.1594,98.9499,99.1494,12287.0
2024-09-30 15:20:00,99.37,99.43,99.3,99.43,12986.0,99.1594,99.2193,99.0896,99.2193,12986.0
2024-09-30 15:30:00,99.41,99.55,99.4,99.47,27355.0,99.1993,99.339,99.1893,99.2592,27355.0
2024-09-30 15:40:00,99.46,99.86,99.46,99.73,41565.0,99.2492,99.6484,99.2492,99.5186,41565.0
2024-09-30 15:50:00,99.79,100.37,99.66,100.24,187390.0,99.5785,100.1573,99.4488,100.0276,187390.0
2024-10-01 09:30:00,99.98,99.98,98.9,99.87,39415.0,99.7681,99.7681,98.6904,99.6583,39415.0
2024-10-01 09:40:00,100.0,100.09,99.36,99.49,17534.0,99.7881,99.8779,99.1494,99.2792,17534.0
2024-10-01 09:50:00,99.5,100.16,99.41,100.1,18878.0,99.2891,99.9477,99.1993,99.8879,18878.0
2024-10-01 10:00:00,100.07,100.47,99.78,99.95,29807.0,99.8579,100.2571,99.5685,99.7382,29807.0
2024-10-01 10:10:00,99.74,99.98,99.55,99.67,12979.0,99.5286,99.7681,99.339,99.4588,12979.0
2024-10-01 10:20:00,99.7,100.51,99.7,100.38,35315.0,99.4887,100.297,99.4887,100.1673,35315.0
2024-10-01 10:30:00,100.34,100.57,100.19,100.45,33730.0,100.1274,100.3569,99.9777,100.2371,33730.0
2024-10-01 10:40:00,100.47,100.84,100.42,100.72,23574.0,100.2571,100.6263,100.2072,100.5065,23574.0
2024-10-01 10:50:00,100.72,100.77,100.51,100.6,16404.0,100.5065,100.5564,100.297,100.3868,16404.0
2024-10-01 11:00:00,100.45,100.57,100.12,100.12,17279.0,100.2371,100.3569,99.9078,99.9078,17279.0
2024-10-01 11:10:00,100.12,100.48,100.12,100.48,16587.0,99.9078,100.2671,99.9078,100.2671,16587.0
2024-10-01 11:20:00,100.5,100.86,100.46,100.83,12286.0,100.287,100.6462,100.2471,100.6163,12286.0
2024-10-01 11:30:00,100.85,101.26,100.81,101.26,20957.0,100.6363,101.0454,100.5964,101.0454,20957.0
2024-10-01 11:40:00,101.29,101.47,101.19,101.42,24809.0,101.0753,101.255,100.9756,101.2051,24809.0
2024-10-01 11:50:00,101.42,101.59,101.37,101.4,24076.0,101.2051,101.3747,101.1552,101.1851,24076.0
2024-10-01 12:00:00,101.33,101.49,101.21,101.35,18522.0,101.1153,101.2749,100.9955,101.1352,18522.0
2024-10-01 12:10:00,101.35,101.7,101.35,101.57,43199.0,101.1352,101.4845,101.1352,101.3547,43199.0
2024-10-01 12:20:00,101.56,101.61,101.29,101.57,20189.0,101.3448,101.3947,101.0753,101.3547,20189.0
2024-10-01 12:30:00,101.56,101.61,101.13,101.36,13131.0,101.3448,101.3947,100.9157,101.1452,13131.0
2024-10-01 12:40:00,101.36,101.4,100.92,101.05,18559.0,101.1452,101.1851,100.7061,100.8358,18559.0
2024-10-01 12:50:00,101.1,101.47,101.1,101.33,16426.0,100.8857,101.255,100.8857,101.1153,16426.0
2024-10-01 13:00:00,101.25,101.3,100.95,100.98,30931.0,101.0354,101.0853,100.7361,100.766,30931.0
2024-10-01 13:10:00,101.0,101.07,100.77,100.8,9157.0,100.786,100.8558,100.5564,100.5864,9157.0
2024-10-01 13:20:00,100.87,100.92,100.67,100.71,10643.0,100.6562,100.7061,100.4567,100.4966,10643.0
2024-10-01 13:30:00,100.68,100.9,100.63,100.64,13476.0,100.4666,100.6862,100.4167,100.4267,13476.0
2024-10-01 13:40:00,100.59,100.77,100.52,100.68,10330.0,100.3768,100.5564,100.307,100.4666,10330.0
2024-10-01 13:50:00,100.67,100.85,100.63,100.85,13228.0,100.4567,100.6363,100.4167,100.6363,13228.0
2024-10-01 14:00:00,100.84,101.02,100.79,101.0,16996.0,100.6263,100.8059,100.5764,100.786,16996.0
2024-10-01 14:10:00,101.0,101.35,100.98,101.26,34010.0,100.786,101.1352,100.766,101.0454,34010.0
2024-10-01 14:20:00,101.25,101.4,101.05,101.16,50029.0,101.0354,101.1851,100.8358,100.9456,50029.0
2024-10-01 14:30:00,101.15,101.25,100.9,100.98,31939.0,100.9356,101.0354,100.6862,100.766,31939.0
2024-10-01 14:40:00,101.01,101.19,101.01,101.16,22844.0,100.7959,100.9756,100.7959,100.9456,22844.0
2024-10-01 14:50:00,101.16,101.21,100.93,101.04,35533.0,100.9456,100.9955,100.7161,100.8259,35533.0
2024-10-01 15:00:00,101.03,101.05,100.94,101.0,26916.0,100.8159,100.8358,100.7261,100.786,26916.0
2024-10-01 15:10:00,101.03,101.25,100.95,101.22,29674.0,100.8159,101.0354,100.7361,101.0055,29674.0
2024-10-01 15:20:00,101.24,101.49,101.23,101.41,27467.0,101.0254,101.2749,101.0155,101.1951,27467.0
2024-10-01 15:30:00,101.37,101.37,101.02,101.21,27300.0,101.1552,101.1552,100.8059,100.9955,27300.0
2024-10-01 15:40:00,101.22,101.31,100.99,101.01,53777.0,101.0055,101.0953,100.776,100.7959,53777.0
2024-10-01 15:50:00,101.02,101.17,100.84,100.89,178948.0,100.8059,100.9556,100.6263,100.6762,178948.0
2024-10-02 09:30:00,100.94,101.33,100.5,100.96,59970.0,100.7261,101.1153,100.287,100.746,59970.0
2024-10-02 09:40:00,100.75,100.75,100.03,100.53,33127.0,100.5365,100.5365,99.818,100.3169,33127.0
2024-10-02 09:50:00,100.56,100.56,100.13,100.23,14818.0,100.3469,100.3469,99.9178,100.0176,14818.0
2024-10-02 10:00:00,100.21,100.78,100.21,100.73,14489.0,99.9976,100.5664,99.9976,100.5165,14489.0
2024-10-02 10:10:00,100.72,101.0,100.72,100.97,13689.0,100.5065,100.786,100.5065,100.756,13689.0
2024-10-02 10:20:00,100.97,101.1,100.76,101.04,10115.0,100.756,100.8857,100.5465,100.8259,10115.0
2024-10-02 10:30:00,101.03,101.49,101.03,101.48,27645.0,100.8159,101.2749,100.8159,101.2649,27645.0
2024-10-02 10:40:00,101.46,101.63,101.43,101.61,15103.0,101.245,101.4146,101.215,101.3947,15103.0
2024-10-02 10:50:00,101.62,101.62,101.3,101.36,15107.0,101.4046,101.4046,101.0853,101.1452,15107.0
2024-10-02 11:00:00,101.35,101.61,101.34,101.54,10912.0,101.1352,101.3947,101.1252,101.3248,10912.0
2024-10-02 11:10:00,101.54,101.64,101.53,101.63,7300.0,101.3248,101.4246,101.3148,101.4146,7300.0
2024-10-02 11:20:00,101.63,101.73,101.54,101.7,15398.0,101.4146,101.5144,101.3248,101.4845,15398.0
2024-10-02 11:30:00,101.74,101.76,101.53,101.71,13153.0,101.5244,101.5443,101.3148,101.4944,13153.0
2024-10-02 11:40:00,101.74,101.78,101.69,101.78,9158.0,101.5244,101.5643,101.4745,101.5643,9158.0
2024-10-02 11:50:00,101.77,101.85,101.71,101.82,15285.0,101.5543,101.6342,101.4944,101.6042,15285.0
2024-10-02 12:00:00,101.83,101.97,101.8,101.96,12177.0,101.6142,101.7539,101.5843,101.7439,12177.0
2024-10-02 12:10:00,101.96,101.98,101.88,101.95,15200.0,101.7439,101.7639,101.6641,101.7339,15200.0
2024-10-02 12:20:00,101.91,102.13,101.9,102.12,14891.0,101.694,101.9136,101.684,101.9036,14891.0
2024-10-02 12:30:00,102.12,102.12,101.93,101.96,11931.0,101.9036,101.9036,101.714,101.7439,11931.0
2024-10-02 12:40:00,101.99,101.99,101.79,101.8,8928.0,101.7739,101.7739,101.5743,101.5843,8928.0
2024-10-02 12:50:00,101.78,101.82,101.61,101.62,16599.0,101.5643,101.6042,101.3947,101.4046,16599.0
2024-10-02 13:00:00,101.59,101.66,101.53,101.63,22238.0,101.3747,101.4446,101.3148,101.4146,22238.0
2024-10-02 13:10:00,101.65,101.68,101.46,101.48,16032.0,101.4346,101.4645,101.245,101.2649,16032.0
2024-10-02 13:20:00,101.45,101.58,101.42,101.47,18840.0,101.235,101.3647,101.2051,101.255,18840.0
2024-10-02 13:30:00,101.46,101.49,101.37,101.47,9194.0,101.245,101.2749,101.1552,101.255,9194.0
2024-10-02 13:40:00,101.51,101.57,101.41,101.57,9998.0,101.2949,101.3547,101.1951,101.3547,9998.0
2024-10-02 13:50:00,101.57,101.68,101.57,101.65,9020.0,101.3547,101.4645,101.3547,101.4346,9020.0
2024-10-02 14:00:00,101.68,101.71,101.6,101.62,9690.0,101.4645,101.4944,101.3847,101.4046,9690.0
2024-10-02 14:10:00,101.62,101.63,101.36,101.44,11859.0,101.4046,101.4146,101.1452,101.225,11859.0
2024-10-02 14:20:00,101.43,101.47,101.22,101.36,23146.0,101.215,101.255,101.0055,101.1452,23146.0
2024-10-02 14:30:00,101.35,101.44,101.33,101.44,10766.0,101.1352,101.225,101.1153,101.225,10766.0
2024-10-02 14:40:00,101.44,101.5,101.38,101.48,7960.0,101.225,101.2849,101.1651,101.2649,7960.0
2024-10-02 14:50:00,101.5,101.56,101.48,101.5,10447.0,101.2849,101.3448,101.2649,101.2849,10447.0
2024-10-02 15:00:00,101.5,101.74,101.48,101.68,20288.0,101.2849,101.5244,101.2649,101.4645,20288.0
2024-10-02 15:10:00,101.67,101.78,101.62,101.65,21801.0,101.4545,101.5643,101.4046,101.4346,21801.0
2024-10-02 15:20:00,101.66,101.67,101.55,101.59,20902.0,101.4446,101.4545,101.3348,101.3747,20902.0
2024-10-02 15:30:00,101.62,101.63,101.36,101.41,38280.0,101.4046,101.4146,101.1452,101.1951,38280.0
2024-10-02 15:40:00,101.4,101.54,101.3,101.45,58292.0,101.1851,101.3248,101.0853,101.235,58292.0
2024-10-02 15:50:00,101.44,101.55,101.28,101.31,157266.0,101.225,101.3348,101.0654,101.0953,157266.0
2024-10-03 09:30:00,101.48,102.26,101.48,101.75,62410.0,101.2649,102.0433,101.2649,101.5344,62410.0
2024-10-03 09:40:00,101.76,102.08,101.2,101.2,19112.0,101.5443,101.8637,100.9855,100.9855,19112.0
2024-10-03 09:50:00,101.25,101.74,101.09,101.65,13286.0,101.0354,101.5244,100.8758,101.4346,13286.0
2024-10-03 10:00:00,101.68,101.97,101.68,101.94,26231.0,101.4645,101.7539,101.4645,101.724,26231.0
2024-10-03 10:10:00,101.95,102.04,101.39,101.55,35261.0,101.7339,101.8237,101.1751,101.3348,35261.0
2024-10-03 10:20:00,101.6,101.63,101.18,101.43,8661.0,101.3847,101.4146,100.9656,101.215,8661.0
2024-10-03 10:30:00,101.49,101.53,101.25,101.3,13627.0,101.2749,101.3148,101.0354,101.0853,13627.0
2024-10-03 10:40:00,101.32,101.34,100.93,101.12,15419.0,101.1053,101.1252,100.7161,100.9057,15419.0
2024-10-03 10:50:00,101.17,101.31,100.96,100.96,7559.0,100.9556,101.0953,100.746,100.746,7559.0
2024-10-03 11:00:00,100.97,101.01,100.73,100.79,25484.0,100.756,100.7959,100.5165,100.5764,25484.0
2024-10-03 11:10:00,100.79,100.84,100.71,100.81,11945.0,100.5764,100.6263,100.4966,100.5964,11945.0
2024-10-03 11:20:00,100.79,100.88,100.66,100.79,12215.0,100.5764,100.6662,100.4467,100.5764,12215.0
2024-10-03 11:30:00,100.78,100.81,100.58,100.73,29147.0,100.5664,100.5964,100.3668,100.5165,29147.0
2024-10-03 11:40:00,100.7,100.87,100.69,100.77,9507.0,100.4866,100.6562,100.4766,100.5564,9507.0
2024-10-03 11:50:00,100.76,100.86,100.75,100.76,17293.0,100.5465,100.6462,100.5365,100.5465,17293.0
2024-10-03 12:00:00,100.75,100.85,100.71,100.84,17845.0,100.5365,100.6363,100.4966,100.6263,17845.0
2024-10-03 12:10:00,100.87,101.0,100.87,100.97,7503.0,100.6562,100.786,100.6562,100.756,7503.0
2024-10-03 12:20:00,100.94,101.03,100.84,100.84,14259.0,100.7261,100.8159,100.6263,100.6263,14259.0
2024-10-03 12:30:00,100.81,100.91,100.75,100.75,6886.0,100.5964,100.6961,100.5365,100.5365,6886.0
2024-10-03 12:40:00,100.75,100.75,100.38,100.38,11667.0,100.5365,100.5365,100.1673,100.1673,11667.0
2024-10-03 12:50:00,100.45,100.49,100.32,100.37,15892.0,100.2371,100.277,100.1074,100.1573,15892.0
2024-10-03 13:00:00,100.37,100.51,100.23,100.48,24109.0,100.1573,100.297,100.0176,100.2671,24109.0
2024-10-03 13:10:00,100.48,100.61,100.43,100.53,28002.0,100.2671,100.3968,100.2172,100.3169,28002.0
2024-10-03 13:20:00,100.55,100.91,100.49,100.66,270591.0,100.3369,100.6961,100.277,100.4467,270591.0
2024-10-03 13:30:00,100.66,100.85,100.66,100.73,24471.0,100.4467,100.6363,100.4467,100.5165,24471.0
2024-10-03 13:40:00,100.73,100.81,100.69,100.69,42963.0,100.5165,100.5964,100.4766,100.4766,42963.0
2024-10-03 13:50:00,100.68,100.83,100.67,100.75,26373.0,100.4666,100.6163,100.4567,100.5365,26373.0
2024-10-03 14:00:00,100.73,100.74,100.15,100.2,40744.0,100.5165,100.5265,99.9378,99.9876,40744.0
2024-10-03 14:10:00,100.22,100.41,100.14,100.36,44829.0,100.0076,100.1972,99.9278,100.1473,44829.0
2024-10-03 14:20:00,100.41,100.58,100.25,100.43,16309.0,100.1972,100.3668,100.0375,100.2172,16309.0
2024-10-03 14:30:00,100.46,100.6,100.41,100.54,18499.0,100.2471,100.3868,100.1972,100.3269,18499.0
2024-10-03 14:40:00,100.54,100.7,100.54,100.6,15363.0,100.3269,100.4866,100.3269,100.3868,15363.0
2024-10-03 14:50:00,100.6,100.61,100.41,100.41,15889.0,100.3868,100.3968,100.1972,100.1972,15889.0
2024-10-03 15:00:00,100.41,100.41,100.21,100.25,17186.0,100.1972,100.1972,99.9976,100.0375,17186.0
2024-10-03 15:10:00,100.23,100.54,100.2,100.54,19353.0,100.0176,100.3269,99.9876,100.3269,19353.0
2024-10-03 15:20:00,100.54,100.9,100.5,100.87,33036.0,100.3269,100.6862,100.287,100.6562,33036.0
2024-10-03 15:30:00,100.87,100.91,100.77,100.83,26173.0,100.6562,100.6961,100.5564,100.6163,26173.0
2024-10-03 15:40:00,100.84,100.91,100.74,100.87,29032.0,100.6263,100.6961,100.5265,100.6562,29032.0
2024-10-03 15:50:00,100.87,100.87,100.64,100.74,166310.0,100.6562,100.6562,100.4267,100.5265,166310.0
2024-10-04 09:30:00,101.81,102.05,101.03,101.99,69458.0,101.5942,101.8337,100.8159,101.7739,69458.0
2024-10-04 09:40:00,102.04,102.32,101.94,102.0,24454.0,101.8237,102.1032,101.724,101.7838,24454.0
2024-10-04 09:50:00,102.08,102.85,102.05,102.58,65799.0,101.8637,102.632,101.8337,102.3626,65799.0
2024-10-04 10:00:00,102.59,103.0,102.35,102.52,31534.0,102.3726,102.7817,102.1331,102.3027,31534.0
2024-10-04 10:10:00,102.43,102.86,102.27,102.67,18067.0,102.2129,102.642,102.0533,102.4524,18067.0
2024-10-04 10:20:00,102.7,102.71,102.06,102.2,17138.0,102.4823,102.4923,101.8437,101.9834,17138.0
2024-10-04 10:30:00,102.2,102.47,101.62,101.78,42058.0,101.9834,102.2528,101.4046,101.5643,42058.0
2024-10-04 10:40:00,101.78,101.96,101.73,101.84,10361.0,101.5643,101.7439,101.5144,101.6242,10361.0
2024-10-04 10:50:00,101.8,101.99,101.8,101.92,14060.0,101.5843,101.7739,101.5843,101.704,14060.0
2024-10-04 11:00:00,101.97,102.05,101.73,101.77,16095.0,101.7539,101.8337,101.5144,101.5543,16095.0
2024-10-04 11:10:00,101.74,101.81,101.52,101.54,16445.0,101.5244,101.5942,101.3049,101.3248,16445.0
2024-10-04 11:20:00,101.5,101.5,101.18,101.34,15679.0,101.2849,101.2849,100.9656,101.1252,15679.0
2024-10-04 11:30:00,101.4,101.54,101.28,101.54,13002.0,101.1851,101.3248,101.0654,101.3248,13002.0
2024-10-04 11:40:00,101.56,101.62,101.47,101.58,18816.0,101.3448,101.4046,101.255,101.3647,18816.0
2024-10-04 11:50:00,101.53,101.68,101.53,101.66,23077.0,101.3148,101.4645,101.3148,101.4446,23077.0
2024-10-04 12:00:00,101.66,101.69,101.3,101.3,18612.0,101.4446,101.4745,101.0853,101.0853,18612.0
2024-10-04 12:10:00,101.32,101.61,101.28,101.54,14671.0,101.1053,101.3947,101.0654,101.3248,14671.0
2024-10-04 12:20:00,101.56,101.6,101.32,101.37,14338.0,101.3448,101.3847,101.1053,101.1552,14338.0
2024-10-04 12:30:00,101.33,101.7,101.27,101.7,11618.0,101.1153,101.4845,101.0554,101.4845,11618.0
2024-10-04 12:40:00,101.66,101.78,101.6,101.74,6769.0,101.4446,101.5643,101.3847,101.5244,6769.0
2024-10-04 12:50:00,101.75,101.76,101.57,101.65,15283.0,101.5344,101.5443,101.3547,101.4346,15283.0
2024-10-04 13:00:00,101.65,101.65,101.54,101.55,14832.0,101.4346,101.4346,101.3248,101.3348,14832.0
2024-10-04 13:10:00,101.51,101.7,101.51,101.64,13452.0,101.2949,101.4845,101.2949,101.4246,13452.0
2024-10-04 13:20:00,101.65,101.69,101.52,101.52,10971.0,101.4346,101.4745,101.3049,101.3049,10971.0
2024-10-04 13:30:00,101.52,101.59,101.29,101.47,15286.0,101.3049,101.3747,101.0753,101.255,15286.0
2024-10-04 13:40:00,101.44,101.62,101.43,101.44,8952.0,101.225,101.4046,101.215,101.225,8952.0
2024-10-04 13:50:00,101.45,101.46,101.28,101.29,15473.0,101.235,101.245,101.0654,101.0753,15473.0
2024-10-04 14:00:00,101.29,101.5,101.29,101.48,10247.0,101.0753,101.2849,101.0753,101.2649,10247.0
2024-10-04 14:10:00,101.48,101.55,101.36,101.53,10831.0,101.2649,101.3348,101.1452,101.3148,10831.0
2024-10-04 14:20:00,101.58,101.72,101.57,101.63,14094.0,101.3647,101.5044,101.3547,101.4146,14094.0
2024-10-04 14:30:00,101.63,101.75,101.59,101.75,18653.0,101.4146,101.5344,101.3747,101.5344,18653.0
2024-10-04 14:40:00,101.73,101.76,101.63,101.72,17675.0,101.5144,101.5443,101.4146,101.5044,17675.0
2024-10-04 14:50:00,101.73,101.98,101.72,101.98,11678.0,101.5144,101.7639,101.5044,101.7639,11678.0
2024-10-04 15:00:00,101.95,102.05,101.93,102.05,13688.0,101.7339,101.8337,101.714,101.8337,13688.0
2024-10-04 15:10:00,102.04,102.1,102.02,102.04,10674.0,101.8237,101.8836,101.8038,101.8237,10674.0
2024-10-04 15:20:00,102.06,102.21,102.05,102.18,18296.0,101.8437,101.9934,101.8337,101.9635,18296.0
2024-10-04 15:30:00,102.17,102.26,102.11,102.22,41897.0,101.9535,102.0433,101.8936,102.0034,41897.0
2024-10-04 15:40:00,102.23,102.23,101.98,101.98,54571.0,102.0133,102.0133,101.7639,101.7639,54571.0
2024-10-04 15:50:00,101.98,102.2,101.94,102.01,144184.0,101.7639,101.9834,101.724,101.7938,144184.0
2024-10-07 09:30:00,101.75,102.19,101.39,101.89,57288.0,101.5344,101.9734,101.1751,101.6741,57288.0
2024-10-07 09:40:00,101.88,102.27,101.8,102.27,16854.0,101.6641,102.0533,101.5843,102.0533,16854.0
2024-10-07 09:50:00,102.25,102.46,102.22,102.29,26723.0,102.0333,102.2429,102.0034,102.0732,26723.0
2024-10-07 10:00:00,102.25,102.93,102.25,102.67,19667.0,102.0333,102.7119,102.0333,102.4524,19667.0
2024-10-07 10:10:00,102.69,102.94,102.63,102.87,9605.0,102.4724,102.7218,102.4125,102.652,9605.0
2024-10-07 10:20:00,102.84,102.93,102.68,102.76,18959.0,102.6221,102.7119,102.4624,102.5422,18959.0
2024-10-07 10:30:00,102.75,102.82,102.64,102.77,21644.0,102.5322,102.6021,102.4225,102.5522,21644.0
2024-10-07 10:40:00,102.77,102.77,102.53,102.56,24907.0,102.5522,102.5522,102.3127,102.3426,24907.0
2024-10-07 10:50:00,102.59,102.85,102.52,102.8,21118.0,102.3726,102.632,102.3027,102.5821,21118.0
2024-10-07 11:00:00,102.78,103.21,102.74,103.15,23360.0,102.5622,102.9913,102.5223,102.9314,23360.0
2024-10-07 11:10:00,103.03,103.22,102.99,103.22,41774.0,102.8117,103.0012,102.7717,103.0012,41774.0
2024-10-07 11:20:00,103.2,103.38,103.2,103.28,16391.0,102.9813,103.1609,102.9813,103.0611,16391.0
2024-10-07 11:30:00,103.3,103.32,103.11,103.19,7104.0,103.0811,103.101,102.8915,102.9713,7104.0
2024-10-07 11:40:00,103.2,103.23,103.11,103.15,9769.0,102.9813,103.0112,102.8915,102.9314,9769.0
2024-10-07 11:50:00,103.15,103.15,102.9,102.9,18261.0,102.9314,102.9314,102.6819,102.6819,18261.0
2024-10-07 12:00:00,102.84,102.93,102.84,102.9,7836.0,102.6221,102.7119,102.6221,102.6819,7836.0
2024-10-07 12:10:00,102.88,102.93,102.76,102.93,10631.0,102.662,102.7119,102.5422,102.7119,10631.0
2024-10-07 12:20:00,102.95,103.03,102.92,103.01,6663.0,102.7318,102.8117,102.7019,102.7917,6663.0
2024-10-07 12:30:00,103.02,103.04,102.91,102.93,12638.0,102.8017,102.8216,102.6919,102.7119,12638.0
2024-10-07 12:40:00,102.93,102.97,102.85,102.91,4483.0,102.7119,102.7518,102.632,102.6919,4483.0
2024-10-07 12:50:00,102.92,102.92,102.69,102.73,9526.0,102.7019,102.7019,102.4724,102.5123,9526.0
2024-10-07 13:00:00,102.75,102.78,102.57,102.62,8535.0,102.5322,102.5622,102.3526,102.4025,8535.0
2024-10-07 13:10:00,102.63,102.78,102.63,102.74,10082.0,102.4125,102.5622,102.4125,102.5223,10082.0
2024-10-07 13:20:00,102.75,102.84,102.72,102.78,8190.0,102.5322,102.6221,102.5023,102.5622,8190.0
2024-10-07 13:30:00,102.78,102.89,102.72,102.84,11473.0,102.5622,102.6719,102.5023,102.6221,11473.0
2024-10-07 13:40:00,102.84,102.85,102.78,102.8,9329.0,102.6221,102.632,102.5622,102.5821,9329.0
2024-10-07 13:50:00,102.79,102.81,102.73,102.81,15076.0,102.5722,102.5921,102.5123,102.5921,15076.0
2024-10-07 14:00:00,102.79,102.79,102.66,102.78,11636.0,102.5722,102.5722,102.4424,102.5622,11636.0
2024-10-07 14:10:00,102.79,102.83,102.69,102.69,19193.0,102.5722,102.6121,102.4724,102.4724,19193.0
2024-10-07 14:20:00,102.68,102.7,102.63,102.66,10640.0,102.4624,102.4823,102.4125,102.4424,10640.0
2024-10-07 14:30:00,102.58,102.65,102.26,102.59,28608.0,102.3626,102.4325,102.0433,102.3726,28608.0
2024-10-07 14:40:00,102.6,102.68,102.33,102.4,26877.0,102.3826,102.4624,102.1131,102.183,26877.0
2024-10-07 14:50:00,102.4,102.47,102.2,102.26,28330.0,102.183,102.2528,101.9834,102.0433,28330.0
2024-10-07 15:00:00,102.3,102.46,102.29,102.42,37279.0,102.0832,102.2429,102.0732,102.2029,37279.0
2024-10-07 15:10:00,102.44,102.45,102.19,102.45,38752.0,102.2229,102.2329,101.9734,102.2329,38752.0
2024-10-07 15:20:00,102.44,102.47,102.37,102.41,59886.0,102.2229,102.2528,102.153,102.193,59886.0
2024-10-07 15:30:00,102.42,102.42,102.19,102.34,21845.0,102.2029,102.2029,101.9734,102.1231,21845.0
2024-10-07 15:40:00,102.34,102.42,102.23,102.42,29917.0,102.1231,102.2029,102.0133,102.2029,29917.0
2024-10-07 15:50:00,102.41,102.85,102.4,102.83,218254.0,102.193,102.632,102.183,102.6121,218254.0
2024-10-08 09:30:00,103.83,104.24,103.31,103.76,50262.0,103.61,104.0191,103.0911,103.5401,50262.0
2024-10-08 09:40:00,103.61,103.87,103.06,103.21,16936.0,103.3904,103.6499,102.8416,102.9913,16936.0
2024-10-08 09:50:00,103.15,103.45,103.02,103.32,20729.0,102.9314,103.2308,102.8017,103.101,20729.0
2024-10-08 10:00:00,103.42,103.55,103.26,103.34,8237.0,103.2008,103.3305,103.0412,103.121,8237.0
2024-10-08 10:10:00,103.21,103.36,103.13,103.3,10920.0,102.9913,103.141,102.9114,103.0811,10920.0
2024-10-08 10:20:00,103.3,103.46,103.22,103.35,14221.0,103.0811,103.2407,103.0012,103.131,14221.0
2024-10-08 10:30:00,103.32,103.39,103.22,103.34,9663.0,103.101,103.1709,103.0012,103.121,9663.0
2024-10-08 10:40:00,103.37,103.71,103.11,103.41,27755.0,103.1509,103.4902,102.8915,103.1908,27755.0
2024-10-08 10:50:00,103.35,103.52,103.23,103.23,17432.0,103.131,103.3006,103.0112,103.0112,17432.0
2024-10-08 11:00:00,103.28,103.31,103.11,103.14,11866.0,103.0611,103.0911,102.8915,102.9214,11866.0
2024-10-08 11:10:00,103.15,103.16,103.05,103.13,10613.0,102.9314,102.9414,102.8316,102.9114,10613.0
2024-10-08 11:20:00,103.11,103.13,103.0,103.08,12426.0,102.8915,102.9114,102.7817,102.8615,12426.0
2024-10-08 11:30:00,103.07,103.24,103.05,103.23,10284.0,102.8516,103.0212,102.8316,103.0112,10284.0
2024-10-08 11:40:00,103.23,103.28,103.16,103.2,10965.0,103.0112,103.0611,102.9414,102.9813,10965.0
2024-10-08 11:50:00,103.21,103.29,103.08,103.08,15783.0,102.9913,103.0711,102.8615,102.8615,15783.0
2024-10-08 12:00:00,103.08,103.3,103.05,103.15,13753.0,102.8615,103.0811,102.8316,102.9314,13753.0
2024-10-08 12:10:00,103.15,103.19,103.02,103.06,6214.0,102.9314,102.9713,102.8017,102.8416,6214.0
2024-10-08 12:20:00,103.09,103.16,103.03,103.11,9739.0,102.8715,102.9414,102.8117,102.8915,9739.0
2024-10-08 12:30:00,103.11,103.19,102.96,103.19,39052.0,102.8915,102.9713,102.7418,102.9713,39052.0
2024-10-08 12:40:00,103.17,103.52,103.17,103.47,18169.0,102.9514,103.3006,102.9514,103.2507,18169.0
2024-10-08 12:50:00,103.47,103.57,103.45,103.57,7347.0,103.2507,103.3505,103.2308,103.3505,7347.0
2024-10-08 13:00:00,103.58,103.62,103.28,103.32,15462.0,103.3605,103.4004,103.0611,103.101,15462.0
2024-10-08 13:10:00,103.33,103.4,103.26,103.35,8962.0,103.111,103.1809,103.0412,103.131,8962.0
2024-10-08 13:20:00,103.33,103.49,103.25,103.35,11529.0,103.111,103.2707,103.0312,103.131,11529.0
2024-10-08 13:30:00,103.24,103.37,103.24,103.27,11998.0,103.0212,103.1509,103.0212,103.0511,11998.0
2024-10-08 13:40:00,103.25,103.33,103.24,103.33,10909.0,103.0312,103.111,103.0212,103.111,10909.0
2024-10-08 13:50:00,103.32,103.41,103.25,103.4,12863.0,103.101,103.1908,103.0312,103.1809,12863.0
2024-10-08 14:00:00,103.39,103.41,103.26,103.28,16035.0,103.1709,103.1908,103.0412,103.0611,16035.0
2024-10-08 14:10:00,103.28,103.3,103.15,103.23,13589.0,103.0611,103.0811,102.9314,103.0112,13589.0
2024-10-08 14:20:00,103.25,103.25,103.14,103.16,12682.0,103.0312,103.0312,102.9214,102.9414,12682.0
2024-10-08 14:30:00,103.19,103.29,103.17,103.24,17831.0,102.9713,103.0711,102.9514,103.0212,17831.0
2024-10-08 14:40:00,103.24,103.25,103.16,103.2,19483.0,103.0212,103.0312,102.9414,102.9813,19483.0
2024-10-08 14:50:00,103.21,103.34,103.2,103.34,14340.0,102.9913,103.121,102.9813,103.121,14340.0
2024-10-08 15:00:00,103.33,103.39,103.2,103.24,20096.0,103.111,103.1709,102.9813,103.0212,20096.0
2024-10-08 15:10:00,103.25,103.31,103.21,103.3,17986.0,103.0312,103.0911,102.9913,103.0811,17986.0
2024-10-08 15:20:00,103.3,103.3,103.02,103.08,32788.0,103.0811,103.0811,102.8017,102.8615,32788.0
2024-10-08 15:30:00,103.07,103.31,103.04,103.3,23346.0,102.8516,103.0911,102.8216,103.0811,23346.0
2024-10-08 15:40:00,103.3,103.33,103.2,103.33,31869.0,103.0811,103.111,102.9813,103.111,31869.0
2024-10-08 15:50:00,103.32,103.33,102.94,102.99,167043.0,103.101,103.111,102.7218,102.7717,167043.0
2024-10-09 09:30:00,103.11,103.52,102.6,102.93,41906.0,102.8915,103.3006,102.3826,102.7119,41906.0
2024-10-09 09:40:00,102.94,103.16,102.78,102.93,29199.0,102.7218,102.9414,102.5622,102.7119,29199.0
2024-10-09 09:50:00,102.96,103.3,102.8,103.24,13688.0,102.7418,103.0811,102.5821,103.0212,13688.0
2024-10-09 10:00:00,103.23,103.61,103.22,103.6,19667.0,103.0112,103.3904,103.0012,103.3804,19667.0
2024-10-09 10:10:00,103.6,103.66,103.21,103.22,15091.0,103.3804,103.4403,102.9913,103.0012,15091.0
2024-10-09 10:20:00,103.21,103.32,103.11,103.21,22038.0,102.9913,103.101,102.8915,102.9913,22038.0
2024-10-09 10:30:00,103.2,103.34,103.2,103.27,21308.0,102.9813,103.121,102.9813,103.0511,21308.0
2024-10-09 10:40:00,103.23,103.53,103.23,103.52,15481.0,103.0112,103.3106,103.0112,103.3006,15481.0
2024-10-09 10:50:00,103.58,103.62,103.47,103.52,12621.0,103.3605,103.4004,103.2507,103.3006,12621.0
2024-10-09 11:00:00,103.53,103.66,103.43,103.63,40122.0,103.3106,103.4403,103.2108,103.4104,40122.0
2024-10-09 11:10:00,103.67,103.88,103.64,103.86,18341.0,103.4503,103.6598,103.4204,103.6399,18341.0
2024-10-09 11:20:00,103.89,104.03,103.82,103.92,21340.0,103.6698,103.8095,103.6,103.6998,21340.0
2024-10-09 11:30:00,103.92,104.0,103.86,103.88,17809.0,103.6998,103.7796,103.6399,103.6598,17809.0
2024-10-09 11:40:00,103.86,104.09,103.86,104.07,14568.0,103.6399,103.8694,103.6399,103.8494,14568.0
2024-10-09 11:50:00,104.08,104.1,103.9,103.98,15812.0,103.8594,103.8794,103.6798,103.7596,15812.0
2024-10-09 12:00:00,104.01,104.08,103.95,103.95,14122.0,103.7896,103.8594,103.7297,103.7297,14122.0
2024-10-09 12:10:00,103.98,104.01,103.83,103.85,9134.0,103.7596,103.7896,103.61,103.6299,9134.0
2024-10-09 12:20:00,103.84,103.91,103.83,103.84,7730.0,103.6199,103.6898,103.61,103.6199,7730.0
2024-10-09 12:30:00,103.84,103.84,103.72,103.81,6388.0,103.6199,103.6199,103.5002,103.59,6388.0
2024-10-09 12:40:00,103.81,103.85,103.78,103.78,12614.0,103.59,103.6299,103.5601,103.5601,12614.0
2024-10-09 12:50:00,103.78,103.81,103.7,103.76,16934.0,103.5601,103.59,103.4802,103.5401,16934.0
2024-10-09 13:00:00,103.73,103.79,103.7,103.77,11680.0,103.5102,103.57,103.4802,103.5501,11680.0
2024-10-09 13:10:00,103.79,103.84,103.72,103.81,10977.0,103.57,103.6199,103.5002,103.59,10977.0
2024-10-09 13:20:00,103.79,103.82,103.59,103.62,10229.0,103.57,103.6,103.3705,103.4004,10229.0
2024-10-09 13:30:00,103.62,103.66,103.54,103.57,9879.0,103.4004,103.4403,103.3206,103.3505,9879.0
2024-10-09 13:40:00,103.57,103.65,103.54,103.56,8634.0,103.3505,103.4303,103.3206,103.3405,8634.0
2024-10-09 13:50:00,103.58,103.59,103.38,103.47,8233.0,103.3605,103.3705,103.1609,103.2507,8233.0
2024-10-09 14:00:00,103.42,103.52,103.37,103.51,7823.0,103.2008,103.3006,103.1509,103.2906,7823.0
2024-10-09 14:10:00,103.5,103.51,103.3,103.3,7587.0,103.2807,103.2906,103.0811,103.0811,7587.0
2024-10-09 14:20:00,103.32,103.55,103.32,103.54,14688.0,103.101,103.3305,103.101,103.3206,14688.0
2024-10-09 14:30:00,103.52,103.61,103.5,103.53,10400.0,103.3006,103.3904,103.2807,103.3106,10400.0
2024-10-09 14:40:00,103.51,103.63,103.51,103.61,13168.0,103.2906,103.4104,103.2906,103.3904,13168.0
2024-10-09 14:50:00,103.6,103.64,103.52,103.55,13322.0,103.3804,103.4204,103.3006,103.3305,13322.0
2024-10-09 15:00:00,103.53,103.59,103.5,103.5,14215.0,103.3106,103.3705,103.2807,103.2807,14215.0
2024-10-09 15:10:00,103.48,103.6,103.48,103.59,16248.0,103.2607,103.3804,103.2607,103.3705,16248.0
2024-10-09 15:20:00,103.6,103.83,103.58,103.79,26546.0,103.3804,103.61,103.3605,103.57,26546.0
2024-10-09 15:30:00,103.8,103.88,103.76,103.79,35742.0,103.58,103.6598,103.5401,103.57,35742.0
2024-10-09 15:40:00,103.79,103.93,103.69,103.87,31114.0,103.57,103.7097,103.4703,103.6499,31114.0
2024-10-09 15:50:00,103.84,103.91,103.68,103.7,188483.0,103.6199,103.6898,103.4603,103.4802,188483.0
2024-10-10 09:30:00,103.3,103.33,102.28,102.38,55249.0,103.0811,103.111,102.0632,102.163,55249.0
2024-10-10 09:40:00,102.49,102.49,101.93,102.02,17888.0,102.2728,102.2728,101.714,101.8038,17888.0
2024-10-10 09:50:00,102.11,102.13,101.82,101.82,19664.0,101.8936,101.9136,101.6042,101.6042,19664.0
2024-10-10 10:00:00,101.8,102.01,101.62,101.9,21564.0,101.5843,101.7938,101.4046,101.684,21564.0
2024-10-10 10:10:00,101.85,102.01,101.73,101.88,18224.0,101.6342,101.7938,101.5144,101.6641,18224.0
2024-10-10 10:20:00,101.83,102.02,101.76,101.76,16034.0,101.6142,101.8038,101.5443,101.5443,16034.0
2024-10-10 10:30:00,101.78,101.88,101.7,101.76,15159.0,101.5643,101.6641,101.4845,101.5443,15159.0
2024-10-10 10:40:00,101.76,101.93,101.7,101.85,23935.0,101.5443,101.714,101.4845,101.6342,23935.0
2024-10-10 10:50:00,101.81,101.92,101.79,101.92,7522.0,101.5942,101.704,101.5743,101.704,7522.0
2024-10-10 11:00:00,101.9,102.16,101.75,102.14,16100.0,101.684,101.9435,101.5344,101.9235,16100.0
2024-10-10 11:10:00,102.16,102.32,102.14,102.27,8971.0,101.9435,102.1032,101.9235,102.0533,8971.0
2024-10-10 11:20:00,102.26,102.26,101.96,102.11,32059.0,102.0433,102.0433,101.7439,101.8936,32059.0
2024-10-10 11:30:00,102.12,102.17,101.93,102.04,9112.0,101.9036,101.9535,101.714,101.8237,9112.0
2024-10-10 11:40:00,102.07,102.08,101.99,101.99,22381.0,101.8537,101.8637,101.7739,101.7739,22381.0
2024-10-10 11:50:00,101.98,102.09,101.95,102.09,27905.0,101.7639,101.8736,101.7339,101.8736,27905.0
2024-10-10 12:00:00,102.1,102.33,102.07,102.3,27088.0,101.8836,102.1131,101.8537,102.0832,27088.0
2024-10-10 12:10:00,102.35,102.38,102.16,102.27,10504.0,102.1331,102.163,101.9435,102.0533,10504.0
2024-10-10 12:20:00,102.29,102.34,102.22,102.26,11567.0,102.0732,102.1231,102.0034,102.0433,11567.0
2024-10-10 12:30:00,102.22,102.22,101.99,102.19,16314.0,102.0034,102.0034,101.7739,101.9734,16314.0
2024-10-10 12:40:00,102.17,102.17,101.84,101.91,8817.0,101.9535,101.9535,101.6242,101.694,8817.0
2024-10-10 12:50:00,101.96,102.01,101.92,101.92,16341.0,101.7439,101.7938,101.704,101.704,16341.0
2024-10-10 13:00:00,101.92,102.0,101.67,101.67,7160.0,101.704,101.7838,101.4545,101.4545,7160.0
2024-10-10 13:10:00,101.72,101.95,101.66,101.95,6778.0,101.5044,101.7339,101.4446,101.7339,6778.0
2024-10-10 13:20:00,101.98,102.01,101.93,101.93,5346.0,101.7639,101.7938,101.714,101.714,5346.0
2024-10-10 13:30:00,101.95,102.01,101.93,101.94,6997.0,101.7339,101.7938,101.714,101.724,6997.0
2024-10-10 13:40:00,101.94,102.01,101.9,101.91,6418.0,101.724,101.7938,101.684,101.694,6418.0
2024-10-10 13:50:00,101.91,102.03,101.83,102.0,16990.0,101.694,101.8138,101.6142,101.7838,16990.0
2024-10-10 14:00:00,101.99,102.0,101.92,101.95,5984.0,101.7739,101.7838,101.704,101.7339,5984.0
2024-10-10 14:10:00,101.98,101.99,101.82,101.82,14125.0,101.7639,101.7739,101.6042,101.6042,14125.0
2024-10-10 14:20:00,101.83,101.9,101.82,101.88,7666.0,101.6142,101.684,101.6042,101.6641,7666.0
2024-10-10 14:30:00,101.89,101.89,101.77,101.81,6265.0,101.6741,101.6741,101.5543,101.5942,6265.0
2024-10-10 14:40:00,101.83,101.83,101.67,101.73,8708.0,101.6142,101.6142,101.4545,101.5144,8708.0
2024-10-10 14:50:00,101.73,101.74,101.65,101.74,8814.0,101.5144,101.5244,101.4346,101.5244,8814.0
2024-10-10 15:00:00,101.76,101.82,101.72,101.82,14311.0,101.5443,101.6042,101.5044,101.6042,14311.0
2024-10-10 15:10:00,101.82,101.82,101.69,101.81,9325.0,101.6042,101.6042,101.4745,101.5942,9325.0
2024-10-10 15:20:00,101.83,101.95,101.83,101.92,17607.0,101.6142,101.7339,101.6142,101.704,17607.0
2024-10-10 15:30:00,101.9,102.0,101.87,102.0,20076.0,101.684,101.7838,101.6541,101.7838,20076.0
2024-10-10 15:40:00,101.98,102.02,101.95,101.98,35952.0,101.7639,101.8038,101.7339,101.7639,35952.0
2024-10-10 15:50:00,101.98,102.36,101.98,102.15,149601.0,101.7639,102.1431,101.7639,101.9335,149601.0
2024-10-11 09:30:00,102.16,102.87,102.14,102.74,44638.0,101.9435,102.652,101.9235,102.5223,44638.0
2024-10-11 09:40:00,102.69,103.31,102.64,103.13,37807.0,102.4724,103.0911,102.4225,102.9114,37807.0
2024-10-11 09:50:00,103.13,103.56,103.13,103.43,25102.0,102.9114,103.3405,102.9114,103.2108,25102.0
2024-10-11 10:00:00,103.48,103.88,103.33,103.88,47844.0,103.2607,103.6598,103.111,103.6598,47844.0
2024-10-11 10:10:00,103.84,104.06,103.84,104.05,45850.0,103.6199,103.8395,103.6199,103.8295,45850.0
2024-10-11 10:20:00,104.04,104.16,103.98,104.12,15646.0,103.8195,103.9393,103.7596,103.8993,15646.0
2024-10-11 10:30:00,104.09,104.16,104.07,104.08,15815.0,103.8694,103.9393,103.8494,103.8594,15815.0
2024-10-11 10:40:00,104.1,104.16,103.91,104.12,18543.0,103.8794,103.9393,103.6898,103.8993,18543.0
2024-10-11 10:50:00,104.17,104.34,104.12,104.2,19211.0,103.9492,104.1189,103.8993,103.9792,19211.0
2024-10-11 11:00:00,104.19,104.19,103.97,103.99,12771.0,103.9692,103.9692,103.7497,103.7696,12771.0
2024-10-11 11:10:00,104.03,104.13,103.96,104.05,13502.0,103.8095,103.9093,103.7397,103.8295,13502.0
2024-10-11 11:20:00,104.05,104.08,103.96,104.0,7175.0,103.8295,103.8594,103.7397,103.7796,7175.0
2024-10-11 11:30:00,104.01,104.32,104.01,104.29,9638.0,103.7896,104.0989,103.7896,104.069,9638.0
2024-10-11 11:40:00,104.28,104.36,104.17,104.29,17878.0,104.059,104.1388,103.9492,104.069,17878.0
2024-10-11 11:50:00,104.31,104.35,104.28,104.28,15738.0,104.0889,104.1289,104.059,104.059,15738.0
2024-10-11 12:00:00,104.28,104.42,104.26,104.36,12178.0,104.059,104.1987,104.039,104.1388,12178.0
2024-10-11 12:10:00,104.37,104.41,104.3,104.38,28236.0,104.1488,104.1887,104.079,104.1588,28236.0
2024-10-11 12:20:00,104.35,104.35,103.84,103.84,10044.0,104.1289,104.1289,103.6199,103.6199,10044.0
2024-10-11 12:30:00,103.81,103.84,103.77,103.83,11515.0,103.59,103.6199,103.5501,103.61,11515.0
2024-10-11 12:40:00,103.81,103.84,103.74,103.78,9064.0,103.59,103.6199,103.5201,103.5601,9064.0
2024-10-11 12:50:00,103.8,103.8,103.72,103.77,8590.0,103.58,103.58,103.5002,103.5501,8590.0
2024-10-11 13:00:00,103.78,103.8,103.61,103.68,14518.0,103.5601,103.58,103.3904,103.4603,14518.0
2024-10-11 13:10:00,103.66,103.69,103.52,103.55,7641.0,103.4403,103.4703,103.3006,103.3305,7641.0
2024-10-11 13:20:00,103.55,103.58,103.51,103.54,7542.0,103.3305,103.3605,103.2906,103.3206,7542.0
2024-10-11 13:30:00,103.55,103.65,103.5,103.65,22567.0,103.3305,103.4303,103.2807,103.4303,22567.0
2024-10-11 13:40:00,103.65,103.76,103.59,103.66,10051.0,103.4303,103.5401,103.3705,103.4403,10051.0
2024-10-11 13:50:00,103.66,103.68,103.61,103.67,7465.0,103.4403,103.4603,103.3904,103.4503,7465.0
2024-10-11 14:00:00,103.65,103.65,103.49,103.52,9739.0,103.4303,103.4303,103.2707,103.3006,9739.0
2024-10-11 14:10:00,103.51,103.59,103.49,103.57,19057.0,103.2906,103.3705,103.2707,103.3505,19057.0
2024-10-11 14:20:00,103.57,103.61,103.54,103.56,8558.0,103.3505,103.3904,103.3206,103.3405,8558.0
2024-10-11 14:30:00,103.56,103.62,103.48,103.52,17990.0,103.3405,103.4004,103.2607,103.3006,17990.0
2024-10-11 14:40:00,103.5,103.53,103.45,103.45,7530.0,103.2807,103.3106,103.2308,103.2308,7530.0
2024-10-11 14:50:00,103.46,103.56,103.44,103.48,8935.0,103.2407,103.3405,103.2208,103.2607,8935.0
2024-10-11 15:00:00,103.47,103.61,103.47,103.54,11805.0,103.2507,103.3904,103.2507,103.3206,11805.0
2024-10-11 15:10:00,103.55,103.59,103.52,103.54,41329.0,103.3305,103.3705,103.3006,103.3206,41329.0
2024-10-11 15:20:00,103.53,103.55,103.43,103.46,24450.0,103.3106,103.3305,103.2108,103.2407,24450.0
2024-10-11 15:30:00,103.45,103.52,103.33,103.35,40809.0,103.2308,103.3006,103.111,103.131,40809.0
2024-10-11 15:40:00,103.35,103.48,103.33,103.45,43691.0,103.131,103.2607,103.111,103.2308,43691.0
2024-10-11 15:50:00,103.45,103.87,103.44,103.82,172691.0,103.2308,103.6499,103.2208,103.6,172691.0
2024-10-14 09:30:00,103.82,104.01,102.83,103.09,61609.0,103.6,103.7896,102.6121,102.8715,61609.0
2024-10-14 09:40:00,103.09,103.2,102.61,103.12,41272.0,102.8715,102.9813,102.3925,102.9015,41272.0
2024-10-14 09:50:00,103.11,103.11,102.89,102.98,32766.0,102.8915,102.8915,102.6719,102.7618,32766.0
2024-10-14 10:00:00,103.01,103.13,102.71,102.72,46282.0,102.7917,102.9114,102.4923,102.5023,46282.0
2024-10-14 10:10:00,102.66,102.74,102.42,102.43,28875.0,102.4424,102.5223,102.2029,102.2129,28875.0
2024-10-14 10:20:00,102.45,102.89,102.45,102.74,26863.0,102.2329,102.6719,102.2329,102.5223,26863.0
2024-10-14 10:30:00,102.74,102.91,102.74,102.89,24069.0,102.5223,102.6919,102.5223,102.6719,24069.0
2024-10-14 10:40:00,102.86,102.94,102.75,102.81,16736.0,102.642,102.7218,102.5322,102.5921,16736.0
2024-10-14 10:50:00,102.84,102.99,102.78,102.95,30860.0,102.6221,102.7717,102.5622,102.7318,30860.0
2024-10-14 11:00:00,102.98,103.12,102.92,103.09,39976.0,102.7618,102.9015,102.7019,102.8715,39976.0
2024-10-14 11:10:00,103.08,103.28,102.87,103.09,37863.0,102.8615,103.0611,102.652,102.8715,37863.0
2024-10-14 11:20:00,103.1,103.15,102.88,102.93,25605.0,102.8815,102.9314,102.662,102.7119,25605.0
2024-10-14 11:30:00,102.88,103.09,102.87,103.03,17697.0,102.662,102.8715,102.652,102.8117,17697.0
2024-10-14 11:40:00,103.02,103.06,102.93,103.0,28562.0,102.8017,102.8416,102.7119,102.7817,28562.0
2024-10-14 11:50:00,103.0,103.05,102.96,103.01,30334.0,102.7817,102.8316,102.7418,102.7917,30334.0
2024-10-14 12:00:00,103.02,103.04,102.93,102.97,18982.0,102.8017,102.8216,102.7119,102.7518,18982.0
2024-10-14 12:10:00,102.95,103.01,102.85,102.88,32219.0,102.7318,102.7917,102.632,102.662,32219.0
2024-10-14 12:20:00,102.88,103.03,102.87,103.0,44346.0,102.662,102.8117,102.652,102.7817,44346.0
2024-10-14 12:30:00,103.0,103.02,102.66,102.66,38549.0,102.7817,102.8017,102.4424,102.4424,38549.0
2024-10-14 12:40:00,102.68,102.68,102.56,102.59,21018.0,102.4624,102.4624,102.3426,102.3726,21018.0
2024-10-14 12:50:00,102.59,102.72,102.58,102.68,48833.0,102.3726,102.5023,102.3626,102.4624,48833.0
2024-10-14 13:00:00,102.66,102.77,102.65,102.72,23579.0,102.4424,102.5522,102.4325,102.5023,23579.0
2024-10-14 13:10:00,102.72,102.78,102.43,102.43,56461.0,102.5023,102.5622,102.2129,102.2129,56461.0
2024-10-14 13:20:00,102.45,102.45,102.22,102.24,24687.0,102.2329,102.2329,102.0034,102.0233,24687.0
2024-10-14 13:30:00,102.23,102.83,102.19,102.76,28366.0,102.0133,102.6121,101.9734,102.5422,28366.0
2024-10-14 13:40:00,102.75,102.95,102.68,102.78,26120.0,102.5322,102.7318,102.4624,102.5622,26120.0
2024-10-14 13:50:00,102.78,102.78,102.59,102.62,20571.0,102.5622,102.5622,102.3726,102.4025,20571.0
2024-10-14 14:00:00,102.61,102.67,102.52,102.62,30667.0,102.3925,102.4524,102.3027,102.4025,30667.0
2024-10-14 14:10:00,102.63,102.64,102.55,102.56,19102.0,102.4125,102.4225,102.3327,102.3426,19102.0
2024-10-14 14:20:00,102.56,102.59,102.5,102.52,31911.0,102.3426,102.3726,102.2828,102.3027,31911.0
2024-10-14 14:30:00,102.52,102.55,102.43,102.49,32611.0,102.3027,102.3327,102.2129,102.2728,32611.0
2024-10-14 14:40:00,102.48,102.65,102.46,102.52,33749.0,102.2628,102.4325,102.2429,102.3027,33749.0
2024-10-14 14:50:00,102.51,102.59,102.47,102.59,38132.0,102.2928,102.3726,102.2528,102.3726,38132.0
2024-10-14 15:00:00,102.58,102.82,102.58,102.67,48194.0,102.3626,102.6021,102.3626,102.4524,48194.0
2024-10-14 15:10:00,102.67,102.8,102.63,102.68,28113.0,102.4524,102.5821,102.4125,102.4624,28113.0
2024-10-14 15:20:00,102.68,102.8,102.68,102.72,34005.0,102.4624,102.5821,102.4624,102.5023,34005.0
2024-10-14 15:30:00,102.72,102.78,102.65,102.75,36054.0,102.5023,102.5622,102.4325,102.5322,36054.0
2024-10-14 15:40:00,102.75,102.79,102.62,102.74,62408.0,102.5322,102.5722,102.4025,102.5223,62408.0
2024-10-14 15:50:00,102.75,102.78,102.62,102.67,241251.0,102.5322,102.5622,102.4025,102.4524,241251.0
2024-10-15 09:30:00,102.9,103.25,102.81,102.97,54875.0,102.6819,103.0312,102.5921,102.7518,54875.0
2024-10-15 09:40:00,103.01,103.07,102.79,102.87,19169.0,102.7917,102.8516,102.5722,102.652,19169.0
2024-10-15 09:50:00,102.82,102.82,102.21,102.31,29157.0,102.6021,102.6021,101.9934,102.0932,29157.0
2024-10-15 10:00:00,102.31,102.56,102.3,102.52,30298.0,102.0932,102.3426,102.0832,102.3027,30298.0
2024-10-15 10:10:00,102.54,102.72,102.42,102.7,21504.0,102.3227,102.5023,102.2029,102.4823,21504.0
2024-10-15 10:20:00,102.68,102.73,102.42,102.57,31949.0,102.4624,102.5123,102.2029,102.3526,31949.0
2024-10-15 10:30:00,102.56,102.67,102.32,102.41,18396.0,102.3426,102.4524,102.1032,102.193,18396.0
2024-10-15 10:40:00,102.39,102.73,102.38,102.71,20778.0,102.173,102.5123,102.163,102.4923,20778.0
2024-10-15 10:50:00,102.72,102.84,102.65,102.81,26526.0,102.5023,102.6221,102.4325,102.5921,26526.0
2024-10-15 11:00:00,102.78,102.8,102.56,102.66,15049.0,102.5622,102.5821,102.3426,102.4424,15049.0
2024-10-15 11:10:00,102.66,102.72,102.54,102.71,10753.0,102.4424,102.5023,102.3227,102.4923,10753.0
2024-10-15 11:20:00,102.68,102.75,102.65,102.73,24049.0,102.4624,102.5322,102.4325,102.5123,24049.0
2024-10-15 11:30:00,102.72,102.99,102.72,102.9,59780.0,102.5023,102.7717,102.5023,102.6819,59780.0
2024-10-15 11:40:00,102.92,103.15,102.89,103.08,51160.0,102.7019,102.9314,102.6719,102.8615,51160.0
2024-10-15 11:50:00,103.06,103.11,102.89,102.95,29525.0,102.8416,102.8915,102.6719,102.7318,29525.0
2024-10-15 12:00:00,102.91,103.11,102.89,103.06,37583.0,102.6919,102.8915,102.6719,102.8416,37583.0
2024-10-15 12:10:00,103.06,103.28,103.02,103.27,89984.0,102.8416,103.0611,102.8017,103.0511,89984.0
2024-10-15 12:20:00,103.29,103.45,103.2,103.28,24778.0,103.0711,103.2308,102.9813,103.0611,24778.0
2024-10-15 12:30:00,103.28,103.88,103.27,103.78,75509.0,103.0611,103.6598,103.0511,103.5601,75509.0
2024-10-15 12:40:00,103.76,103.76,103.52,103.52,40838.0,103.5401,103.5401,103.3006,103.3006,40838.0
2024-10-15 12:50:00,103.54,103.59,103.44,103.5,126425.0,103.3206,103.3705,103.2208,103.2807,126425.0
2024-10-15 13:00:00,103.48,103.69,103.46,103.59,29772.0,103.2607,103.4703,103.2407,103.3705,29772.0
2024-10-15 13:10:00,103.56,103.56,103.33,103.39,42287.0,103.3405,103.3405,103.111,103.1709,42287.0
2024-10-15 13:20:00,103.4,103.71,103.36,103.7,74684.0,103.1809,103.4902,103.141,103.4802,74684.0
2024-10-15 13:30:00,103.72,103.82,103.68,103.81,11477.0,103.5002,103.6,103.4603,103.59,11477.0
2024-10-15 13:40:00,103.83,103.97,103.75,103.97,8869.0,103.61,103.7497,103.5301,103.7497,8869.0
2024-10-15 13:50:00,103.98,104.18,103.94,104.17,15321.0,103.7596,103.9592,103.7197,103.9492,15321.0
2024-10-15 14:00:00,104.15,104.29,104.05,104.1,12216.0,103.9293,104.069,103.8295,103.8794,12216.0
2024-10-15 14:10:00,104.13,104.18,103.99,104.02,11221.0,103.9093,103.9592,103.7696,103.7996,11221.0
2024-10-15 14:20:00,104.0,104.08,103.88,103.96,14285.0,103.7796,103.8594,103.6598,103.7397,14285.0
2024-10-15 14:30:00,104.0,104.01,103.81,103.9,12968.0,103.7796,103.7896,103.59,103.6798,12968.0
2024-10-15 14:40:00,103.93,104.0,103.85,103.87,15964.0,103.7097,103.7796,103.6299,103.6499,15964.0
2024-10-15 14:50:00,103.87,103.91,103.81,103.81,13380.0,103.6499,103.6898,103.59,103.59,13380.0
2024-10-15 15:00:00,103.87,103.87,103.63,103.65,34111.0,103.6499,103.6499,103.4104,103.4303,34111.0
2024-10-15 15:10:00,103.7,103.92,103.7,103.92,19324.0,103.4802,103.6998,103.4802,103.6998,19324.0
2024-10-15 15:20:00,103.91,104.05,103.81,103.81,16495.0,103.6898,103.8295,103.59,103.59,16495.0
2024-10-15 15:30:00,103.81,103.86,103.73,103.82,24777.0,103.59,103.6399,103.5102,103.6,24777.0
2024-10-15 15:40:00,103.82,103.92,103.67,103.78,29554.0,103.6,103.6998,103.4503,103.5601,29554.0
2024-10-15 15:50:00,103.81,104.03,103.69,103.92,208679.0,103.59,103.8095,103.4703,103.6998,208679.0
2024-10-16 09:30:00,104.01,104.87,103.92,104.66,53672.0,103.7896,104.6478,103.6998,104.4382,53672.0
2024-10-16 09:40:00,104.65,105.25,104.57,105.09,111315.0,104.4282,105.0269,104.3484,104.8673,111315.0
2024-10-16 09:50:00,105.09,105.16,104.8,105.09,36463.0,104.8673,104.9371,104.5779,104.8673,36463.0
2024-10-16 10:00:00,105.09,105.35,105.01,105.35,25740.0,104.8673,105.1267,104.7875,105.1267,25740.0
2024-10-16 10:10:00,105.31,105.44,104.98,104.98,45018.0,105.0868,105.2165,104.7575,104.7575,45018.0
2024-10-16 10:20:00,104.98,105.06,104.9,105.01,16451.0,104.7575,104.8373,104.6777,104.7875,16451.0
2024-10-16 10:30:00,105.0,105.25,104.53,104.61,49607.0,104.7775,105.0269,104.3085,104.3883,49607.0
2024-10-16 10:40:00,104.61,104.72,104.41,104.69,13078.0,104.3883,104.4981,104.1887,104.4681,13078.0
2024-10-16 10:50:00,104.72,104.8,104.55,104.73,13300.0,104.4981,104.5779,104.3284,104.508,13300.0
2024-10-16 11:00:00,104.73,104.77,104.57,104.67,10825.0,104.508,104.548,104.3484,104.4482,10825.0
2024-10-16 11:10:00,104.7,104.87,104.69,104.82,22435.0,104.4781,104.6478,104.4681,104.5979,22435.0
2024-10-16 11:20:00,104.82,104.82,104.68,104.77,10224.0,104.5979,104.5979,104.4582,104.548,10224.0
2024-10-16 11:30:00,104.77,104.96,104.76,104.94,26054.0,104.548,104.7376,104.538,104.7176,26054.0
2024-10-16 11:40:00,104.95,105.0,104.55,104.61,12434.0,104.7276,104.7775,104.3284,104.3883,12434.0
2024-10-16 11:50:00,104.6,104.62,104.47,104.51,12414.0,104.3783,104.3983,104.2486,104.2885,12414.0
2024-10-16 12:00:00,104.52,104.84,104.51,104.84,35368.0,104.2985,104.6178,104.2885,104.6178,35368.0
2024-10-16 12:10:00,104.83,104.85,104.75,104.84,15775.0,104.6078,104.6278,104.528,104.6178,15775.0
2024-10-16 12:20:00,104.82,104.97,104.8,104.91,8023.0,104.5979,104.7475,104.5779,104.6877,8023.0
2024-10-16 12:30:00,104.9,105.12,104.88,105.11,13114.0,104.6777,104.8972,104.6577,104.8872,13114.0
2024-10-16 12:40:00,105.12,105.16,105.04,105.04,9177.0,104.8972,104.9371,104.8174,104.8174,9177.0
2024-10-16 12:50:00,105.06,105.14,104.99,105.03,7496.0,104.8373,104.9172,104.7675,104.8074,7496.0
2024-10-16 13:00:00,105.03,105.1,104.94,104.95,10029.0,104.8074,104.8773,104.7176,104.7276,10029.0
2024-10-16 13:10:00,104.96,105.07,104.96,105.03,17015.0,104.7376,104.8473,104.7376,104.8074,17015.0
2024-10-16 13:20:00,105.04,105.25,105.03,105.15,9787.0,104.8174,105.0269,104.8074,104.9272,9787.0
2024-10-16 13:30:00,105.13,105.16,105.06,105.07,7614.0,104.9072,104.9371,104.8373,104.8473,7614.0
2024-10-16 13:40:00,105.09,105.18,105.08,105.14,5886.0,104.8673,104.9571,104.8573,104.9172,5886.0
2024-10-16 13:50:00,105.15,105.2,105.09,105.16,5751.0,104.9272,104.9771,104.8673,104.9371,5751.0
2024-10-16 14:00:00,105.15,105.2,105.12,105.15,8584.0,104.9272,104.9771,104.8972,104.9272,8584.0
2024-10-16 14:10:00,105.13,105.18,105.09,105.15,7392.0,104.9072,104.9571,104.8673,104.9272,7392.0
2024-10-16 14:20:00,105.18,105.26,105.17,105.24,8417.0,104.9571,105.0369,104.9471,105.017,8417.0
2024-10-16 14:30:00,105.23,105.26,105.16,105.25,13584.0,105.007,105.0369,104.9371,105.0269,13584.0
2024-10-16 14:40:00,105.24,105.31,105.22,105.22,13603.0,105.017,105.0868,104.997,104.997,13603.0
2024-10-16 14:50:00,105.24,105.28,105.17,105.21,9733.0,105.017,105.0569,104.9471,104.987,9733.0
2024-10-16 15:00:00,105.21,105.35,105.15,105.28,20859.0,104.987,105.1267,104.9272,105.0569,20859.0
2024-10-16 15:10:00,105.3,105.44,105.29,105.38,19367.0,105.0768,105.2165,105.0669,105.1567,19367.0
2024-10-16 15:20:00,105.37,105.37,105.2,105.2,16120.0,105.1467,105.1467,104.9771,104.9771,16120.0
2024-10-16 15:30:00,105.17,105.35,105.14,105.34,14725.0,104.9471,105.1267,104.9172,105.1168,14725.0
2024-10-16 15:40:00,105.34,105.45,105.32,105.35,23538.0,105.1168,105.2265,105.0968,105.1267,23538.0
2024-10-16 15:50:00,105.33,105.34,105.14,105.3,74940.0,105.1068,105.1168,104.9172,105.0768,74940.0
2024-10-17 09:30:00,106.02,106.53,105.98,106.36,42795.0,105.7953,106.3042,105.7554,106.1346,42795.0
2024-10-17 09:40:00,106.31,106.74,106.3,106.48,34575.0,106.0847,106.5138,106.0747,106.2543,34575.0
2024-10-17 09:50:00,106.47,106.57,106.03,106.18,61231.0,106.2444,106.3441,105.8053,105.955,61231.0
2024-10-17 10:00:00,106.18,106.26,106.06,106.15,24957.0,105.955,106.0348,105.8352,105.925,24957.0
2024-10-17 10:10:00,106.16,106.38,106.15,106.25,12343.0,105.935,106.1546,105.925,106.0248,12343.0
2024-10-17 10:20:00,106.24,106.44,105.96,106.0,17674.0,106.0148,106.2144,105.7354,105.7754,17674.0
2024-10-17 10:30:00,106.01,106.07,105.82,105.87,31935.0,105.7853,105.8452,105.5957,105.6456,31935.0
2024-10-17 10:40:00,105.85,105.9,105.8,105.9,8864.0,105.6257,105.6756,105.5758,105.6756,8864.0
2024-10-17 10:50:00,105.9,105.93,105.82,105.86,10054.0,105.6756,105.7055,105.5957,105.6357,10054.0
2024-10-17 11:00:00,105.85,105.85,105.57,105.82,23419.0,105.6257,105.6257,105.3463,105.5957,23419.0
2024-10-17 11:10:00,105.81,105.92,105.69,105.78,9889.0,105.5858,105.6955,105.466,105.5558,9889.0
2024-10-17 11:20:00,105.79,105.93,105.74,105.93,13951.0,105.5658,105.7055,105.5159,105.7055,13951.0
2024-10-17 11:30:00,105.95,106.07,105.91,106.05,15604.0,105.7255,105.8452,105.6855,105.8253,15604.0
2024-10-17 11:40:00,106.03,106.04,105.87,105.88,7657.0,105.8053,105.8153,105.6456,105.6556,7657.0
2024-10-17 11:50:00,105.91,105.96,105.84,105.95,9039.0,105.6855,105.7354,105.6157,105.7255,9039.0
2024-10-17 12:00:00,105.93,105.94,105.84,105.88,10331.0,105.7055,105.7155,105.6157,105.6556,10331.0
2024-10-17 12:10:00,105.89,106.01,105.84,106.0,29645.0,105.6656,105.7853,105.6157,105.7754,29645.0
2024-10-17 12:20:00,105.98,105.98,105.83,105.87,10353.0,105.7554,105.7554,105.6057,105.6456,10353.0
2024-10-17 12:30:00,105.86,106.06,105.84,106.03,27011.0,105.6357,105.8352,105.6157,105.8053,27011.0
2024-10-17 12:40:00,106.02,106.21,105.99,106.19,17955.0,105.7953,105.9849,105.7654,105.965,17955.0
2024-10-17 12:50:00,106.17,106.27,106.15,106.22,25501.0,105.945,106.0448,105.925,105.9949,25501.0
2024-10-17 13:00:00,106.22,106.31,106.13,106.21,58538.0,105.9949,106.0847,105.9051,105.9849,58538.0
2024-10-17 13:10:00,106.23,106.34,106.22,106.33,38538.0,106.0049,106.1146,105.9949,106.1047,38538.0
2024-10-17 13:20:00,106.34,106.46,106.32,106.42,27488.0,106.1146,106.2344,106.0947,106.1945,27488.0
2024-10-17 13:30:00,106.43,106.43,106.22,106.27,50266.0,106.2044,106.2044,105.9949,106.0448,50266.0
2024-10-17 13:40:00,106.28,106.43,106.26,106.4,25891.0,106.0548,106.2044,106.0348,106.1745,25891.0
2024-10-17 13:50:00,106.41,106.41,106.29,106.3,26450.0,106.1845,106.1845,106.0647,106.0747,26450.0
2024-10-17 14:00:00,106.3,106.38,106.25,106.25,26903.0,106.0747,106.1546,106.0248,106.0248,26903.0
2024-10-17 14:10:00,106.23,106.41,106.2,106.29,27243.0,106.0049,106.1845,105.9749,106.0647,27243.0
2024-10-17 14:20:00,106.28,106.41,106.27,106.34,24914.0,106.0548,106.1845,106.0448,106.1146,24914.0
2024-10-17 14:30:00,106.35,106.5,106.33,106.47,34866.0,106.1246,106.2743,106.1047,106.2444,34866.0
2024-10-17 14:40:00,106.45,106.47,106.35,106.42,39504.0,106.2244,106.2444,106.1246,106.1945,39504.0
2024-10-17 14:50:00,106.42,106.48,106.38,106.43,47358.0,106.1945,106.2543,106.1546,106.2044,47358.0
2024-10-17 15:00:00,106.43,106.52,106.41,106.52,33351.0,106.2044,106.2943,106.1845,106.2943,33351.0
2024-10-17 15:10:00,106.54,106.62,106.51,106.55,49750.0,106.3142,106.394,106.2843,106.3242,49750.0
2024-10-17 15:20:00,106.55,106.59,106.47,106.48,47239.0,106.3242,106.3641,106.2444,106.2543,47239.0
2024-10-17 15:30:00,106.49,106.51,106.11,106.12,89117.0,106.2643,106.2843,105.8851,105.8951,89117.0
2024-10-17 15:40:00,106.1,106.18,106.0,106.14,75230.0,105.8751,105.955,105.7754,105.9151,75230.0
2024-10-17 15:50:00,106.13,106.37,106.05,106.2,252945.0,105.9051,106.1446,105.8253,105.9749,252945.0
2024-10-18 09:30:00,106.76,106.76,105.19,105.45,163809.0,106.5337,106.5337,104.9671,105.2265,163809.0
2024-10-18 09:40:00,105.46,105.63,105.21,105.34,39997.0,105.2365,105.4061,104.987,105.1168,39997.0
2024-10-18 09:50:00,105.29,105.35,104.91,105.15,14956.0,105.0669,105.1267,104.6877,104.9272,14956.0
2024-10-18 10:00:00,105.15,105.32,105.11,105.22,7615.0,104.9272,105.0968,104.8872,104.997,7615.0
2024-10-18 10:10:00,105.22,105.24,104.96,105.24,7166.0,104.997,105.017,104.7376,105.017,7166.0
2024-10-18 10:20:00,105.17,105.52,105.15,105.44,19741.0,104.9471,105.2964,104.9272,105.2165,19741.0
2024-10-18 10:30:00,105.45,105.55,105.33,105.55,18509.0,105.2265,105.3263,105.1068,105.3263,18509.0
2024-10-18 10:40:00,105.58,105.59,105.46,105.48,12585.0,105.3562,105.3662,105.2365,105.2565,12585.0
2024-10-18 10:50:00,105.48,105.59,105.34,105.34,15457.0,105.2565,105.3662,105.1168,105.1168,15457.0
2024-10-18 11:00:00,105.31,105.55,105.26,105.52,34278.0,105.0868,105.3263,105.0369,105.2964,34278.0
2024-10-18 11:10:00,105.52,105.55,105.37,105.37,15469.0,105.2964,105.3263,105.1467,105.1467,15469.0
2024-10-18 11:20:00,105.37,105.41,105.31,105.36,18085.0,105.1467,105.1866,105.0868,105.1367,18085.0
2024-10-18 11:30:00,105.39,105.41,105.23,105.31,24238.0,105.1666,105.1866,105.007,105.0868,24238.0
2024-10-18 11:40:00,105.32,105.4,105.31,105.38,7596.0,105.0968,105.1766,105.0868,105.1567,7596.0
2024-10-18 11:50:00,105.38,105.41,105.33,105.34,10122.0,105.1567,105.1866,105.1068,105.1168,10122.0
2024-10-18 12:00:00,105.36,105.4,105.27,105.32,13135.0,105.1367,105.1766,105.0469,105.0968,13135.0
2024-10-18 12:10:00,105.31,105.45,105.28,105.45,13123.0,105.0868,105.2265,105.0569,105.2265,13123.0
2024-10-18 12:20:00,105.44,105.47,105.35,105.35,8306.0,105.2165,105.2465,105.1267,105.1267,8306.0
2024-10-18 12:30:00,105.29,105.33,105.2,105.21,9509.0,105.0669,105.1068,104.9771,104.987,9509.0
2024-10-18 12:40:00,105.2,105.2,105.01,105.07,13348.0,104.9771,104.9771,104.7875,104.8473,13348.0
2024-10-18 12:50:00,105.09,105.32,105.08,105.2,11836.0,104.8673,105.0968,104.8573,104.9771,11836.0
2024-10-18 13:00:00,105.23,105.32,105.22,105.28,7816.0,105.007,105.0968,104.997,105.0569,7816.0
2024-10-18 13:10:00,105.31,105.34,105.03,105.06,10392.0,105.0868,105.1168,104.8074,104.8373,10392.0
2024-10-18 13:20:00,105.04,105.04,104.84,104.92,20618.0,104.8174,104.8174,104.6178,104.6976,20618.0
2024-10-18 13:30:00,104.94,104.99,104.89,104.98,18058.0,104.7176,104.7675,104.6677,104.7575,18058.0
2024-10-18 13:40:00,104.98,105.05,104.94,104.94,16086.0,104.7575,104.8274,104.7176,104.7176,16086.0
2024-10-18 13:50:00,104.93,104.93,104.84,104.91,6689.0,104.7076,104.7076,104.6178,104.6877,6689.0
2024-10-18 14:00:00,104.87,104.96,104.74,104.95,9120.0,104.6478,104.7376,104.518,104.7276,9120.0
2024-10-18 14:10:00,104.96,105.05,104.96,105.0,25429.0,104.7376,104.8274,104.7376,104.7775,25429.0
2024-10-18 14:20:00,105.0,105.05,104.92,104.92,16829.0,104.7775,104.8274,104.6976,104.6976,16829.0
2024-10-18 14:30:00,104.93,105.01,104.89,105.0,19385.0,104.7076,104.7875,104.6677,104.7775,19385.0
2024-10-18 14:40:00,105.0,105.17,104.97,105.13,54832.0,104.7775,104.9471,104.7475,104.9072,54832.0
2024-10-18 14:50:00,105.16,105.28,105.16,105.27,19131.0,104.9371,105.0569,104.9371,105.0469,19131.0
2024-10-18 15:00:00,105.27,105.28,105.12,105.25,11544.0,105.0469,105.0569,104.8972,105.0269,11544.0
2024-10-18 15:10:00,105.23,105.35,105.2,105.35,25052.0,105.007,105.1267,104.9771,105.1267,25052.0
2024-10-18 15:20:00,105.35,105.45,105.31,105.45,36393.0,105.1267,105.2265,105.0868,105.2265,36393.0
2024-10-18 15:30:00,105.45,105.46,105.31,105.43,31586.0,105.2265,105.2365,105.0868,105.2066,31586.0
2024-10-18 15:40:00,105.43,105.43,105.18,105.22,36630.0,105.2066,105.2066,104.9571,104.997,36630.0
2024-10-18 15:50:00,105.22,105.56,105.22,105.55,161946.0,104.997,105.3363,104.997,105.3263,161946.0
2024-10-21 09:30:00,106.11,106.49,105.89,106.03,47735.0,105.8851,106.2643,105.6656,105.8053,47735.0
2024-10-21 09:40:00,106.1,106.4,106.1,106.34,32663.0,105.8751,106.1745,105.8751,106.1146,32663.0
2024-10-21 09:50:00,106.41,106.72,106.39,106.53,37474.0,106.1845,106.4938,106.1645,106.3042,37474.0
2024-10-21 10:00:00,106.55,106.93,106.55,106.79,25483.0,106.3242,106.7034,106.3242,106.5637,25483.0
2024-10-21 10:10:00,106.83,106.88,106.61,106.63,13099.0,106.6036,106.6535,106.3841,106.404,13099.0
2024-10-21 10:20:00,106.67,106.82,106.62,106.77,11240.0,106.4439,106.5936,106.394,106.5437,11240.0
2024-10-21 10:30:00,106.76,106.76,106.5,106.73,90923.0,106.5337,106.5337,106.2743,106.5038,90923.0
2024-10-21 10:40:00,106.74,106.77,106.35,106.4,70172.0,106.5138,106.5437,106.1246,106.1745,70172.0
2024-10-21 10:50:00,106.35,106.56,106.28,106.52,15549.0,106.1246,106.3342,106.0548,106.2943,15549.0
2024-10-21 11:00:00,106.5,106.5,105.94,105.97,13882.0,106.2743,106.2743,105.7155,105.7454,13882.0
2024-10-21 11:10:00,105.91,106.11,105.91,106.1,11435.0,105.6855,105.8851,105.6855,105.8751,11435.0
2024-10-21 11:20:00,106.12,106.12,105.86,105.95,9451.0,105.8951,105.8951,105.6357,105.7255,9451.0
2024-10-21 11:30:00,105.98,106.01,105.78,105.88,8326.0,105.7554,105.7853,105.5558,105.6556,8326.0
2024-10-21 11:40:00,105.9,106.0,105.87,105.96,5518.0,105.6756,105.7754,105.6456,105.7354,5518.0
2024-10-21 11:50:00,105.97,106.0,105.87,105.91,8474.0,105.7454,105.7754,105.6456,105.6855,8474.0
2024-10-21 12:00:00,105.93,106.03,105.91,106.02,10367.0,105.7055,105.8053,105.6855,105.7953,10367.0
2024-10-21 12:10:00,106.03,106.05,105.72,105.79,6060.0,105.8053,105.8253,105.4959,105.5658,6060.0
2024-10-21 12:20:00,105.79,105.85,105.73,105.8,6308.0,105.5658,105.6257,105.5059,105.5758,6308.0
2024-10-21 12:30:00,105.82,105.91,105.79,105.86,4679.0,105.5957,105.6855,105.5658,105.6357,4679.0
2024-10-21 12:40:00,105.89,105.91,105.79,105.82,9490.0,105.6656,105.6855,105.5658,105.5957,9490.0
2024-10-21 12:50:00,105.84,106.05,105.84,105.92,26356.0,105.6157,105.8253,105.6157,105.6955,26356.0
2024-10-21 13:00:00,105.92,105.96,105.81,105.81,10014.0,105.6955,105.7354,105.5858,105.5858,10014.0
2024-10-21 13:10:00,105.8,105.9,105.78,105.86,8044.0,105.5758,105.6756,105.5558,105.6357,8044.0
2024-10-21 13:20:00,105.9,106.1,105.9,106.03,6629.0,105.6756,105.8751,105.6756,105.8053,6629.0
2024-10-21 13:30:00,106.04,106.05,105.94,105.97,11291.0,105.8153,105.8253,105.7155,105.7454,11291.0
2024-10-21 13:40:00,105.97,106.11,105.96,106.08,12234.0,105.7454,105.8851,105.7354,105.8552,12234.0
2024-10-21 13:50:00,106.1,106.33,106.1,106.26,25858.0,105.8751,106.1047,105.8751,106.0348,25858.0
2024-10-21 14:00:00,106.25,106.26,105.94,105.98,28112.0,106.0248,106.0348,105.7155,105.7554,28112.0
2024-10-21 14:10:00,105.96,106.04,105.86,106.04,15711.0,105.7354,105.8153,105.6357,105.8153,15711.0
2024-10-21 14:20:00,106.04,106.11,105.91,106.11,10457.0,105.8153,105.8851,105.6855,105.8851,10457.0
2024-10-21 14:30:00,106.12,106.12,105.93,106.02,15109.0,105.8951,105.8951,105.7055,105.7953,15109.0
2024-10-21 14:40:00,106.02,106.07,105.94,105.98,8967.0,105.7953,105.8452,105.7155,105.7554,8967.0
2024-10-21 14:50:00,106.01,106.02,105.95,105.99,7992.0,105.7853,105.7953,105.7255,105.7654,7992.0
2024-10-21 15:00:00,105.99,106.02,105.95,105.98,12118.0,105.7654,105.7953,105.7255,105.7554,12118.0
2024-10-21 15:10:00,106.0,106.1,105.96,106.09,12037.0,105.7754,105.8751,105.7354,105.8652,12037.0
2024-10-21 15:20:00,106.09,106.1,106.0,106.01,17388.0,105.8652,105.8751,105.7754,105.7853,17388.0
2024-10-21 15:30:00,106.0,106.0,105.86,105.88,19445.0,105.7754,105.7754,105.6357,105.6556,19445.0
2024-10-21 15:40:00,105.9,106.01,105.86,106.0,38773.0,105.6756,105.7853,105.6357,105.7754,38773.0
2024-10-21 15:50:00,106.02,106.39,106.01,106.36,165866.0,105.7953,106.1645,105.7853,106.1346,165866.0
2024-10-22 09:30:00,105.55,105.83,105.23,105.62,35815.0,105.3263,105.6057,105.007,105.3962,35815.0
2024-10-22 09:40:00,105.61,105.64,104.12,104.41,45236.0,105.3862,105.4161,103.8993,104.1887,45236.0
2024-10-22 09:50:00,104.29,104.4,103.78,104.0,25767.0,104.069,104.1787,103.5601,103.7796,25767.0
2024-10-22 10:00:00,104.0,104.3,103.98,104.02,15321.0,103.7796,104.079,103.7596,103.7996,15321.0
2024-10-22 10:10:00,104.06,104.34,104.0,104.1,14705.0,103.8395,104.1189,103.7796,103.8794,14705.0
2024-10-22 10:20:00,104.07,104.1,103.49,103.62,47644.0,103.8494,103.8794,103.2707,103.4004,47644.0
2024-10-22 10:30:00,103.57,103.7,103.09,103.13,214672.0,103.3505,103.4802,102.8715,102.9114,214672.0
2024-10-22 10:40:00,103.1,103.15,102.35,102.72,67094.0,102.8815,102.9314,102.1331,102.5023,67094.0
2024-10-22 10:50:00,102.72,103.09,102.71,102.94,63382.0,102.5023,102.8715,102.4923,102.7218,63382.0
2024-10-22 11:00:00,102.94,103.12,102.81,102.86,65938.0,102.7218,102.9015,102.5921,102.642,65938.0
2024-10-22 11:10:00,102.89,103.04,102.67,102.73,23607.0,102.6719,102.8216,102.4524,102.5123,23607.0
2024-10-22 11:20:00,102.73,102.94,102.69,102.78,13994.0,102.5123,102.7218,102.4724,102.5622,13994.0
2024-10-22 11:30:00,102.8,102.84,102.62,102.62,20355.0,102.5821,102.6221,102.4025,102.4025,20355.0
2024-10-22 11:40:00,102.62,102.73,102.47,102.68,30926.0,102.4025,102.5123,102.2528,102.4624,30926.0
2024-10-22 11:50:00,102.69,102.77,102.57,102.6,41229.0,102.4724,102.5522,102.3526,102.3826,41229.0
2024-10-22 12:00:00,102.62,102.62,102.41,102.53,24450.0,102.4025,102.4025,102.193,102.3127,24450.0
2024-10-22 12:10:00,102.55,102.57,102.37,102.45,19788.0,102.3327,102.3526,102.153,102.2329,19788.0
2024-10-22 12:20:00,102.43,102.75,102.4,102.68,24740.0,102.2129,102.5322,102.183,102.4624,24740.0
2024-10-22 12:30:00,102.68,102.69,102.23,102.25,18096.0,102.4624,102.4724,102.0133,102.0333,18096.0
2024-10-22 12:40:00,102.22,102.34,102.17,102.32,16737.0,102.0034,102.1231,101.9535,102.1032,16737.0
2024-10-22 12:50:00,102.32,102.38,101.95,102.08,20496.0,102.1032,102.163,101.7339,101.8637,20496.0
2024-10-22 13:00:00,102.08,102.28,101.85,101.88,40009.0,101.8637,102.0632,101.6342,101.6641,40009.0
2024-10-22 13:10:00,101.88,102.01,101.85,101.88,19270.0,101.6641,101.7938,101.6342,101.6641,19270.0
2024-10-22 13:20:00,101.88,101.97,101.83,101.89,14963.0,101.6641,101.7539,101.6142,101.6741,14963.0
2024-10-22 13:30:00,101.9,101.99,101.83,101.92,12334.0,101.684,101.7739,101.6142,101.704,12334.0
2024-10-22 13:40:00,101.93,102.23,101.93,102.13,18246.0,101.714,102.0133,101.714,101.9136,18246.0
2024-10-22 13:50:00,102.14,102.14,102.0,102.05,18966.0,101.9235,101.9235,101.7838,101.8337,18966.0
2024-10-22 14:00:00,102.04,102.21,102.0,102.15,70929.0,101.8237,101.9934,101.7838,101.9335,70929.0
2024-10-22 14:10:00,102.15,102.64,102.07,102.53,41003.0,101.9335,102.4225,101.8537,102.3127,41003.0
2024-10-22 14:20:00,102.58,102.59,102.41,102.48,11361.0,102.3626,102.3726,102.193,102.2628,11361.0
2024-10-22 14:30:00,102.45,102.5,102.43,102.46,9370.0,102.2329,102.2828,102.2129,102.2429,9370.0
2024-10-22 14:40:00,102.47,102.47,102.32,102.36,12046.0,102.2528,102.2528,102.1032,102.1431,12046.0
2024-10-22 14:50:00,102.37,102.38,102.17,102.2,10798.0,102.153,102.163,101.9535,101.9834,10798.0
2024-10-22 15:00:00,102.18,102.36,102.11,102.36,14623.0,101.9635,102.1431,101.8936,102.1431,14623.0
2024-10-22 15:10:00,102.35,102.37,102.27,102.32,11181.0,102.1331,102.153,102.0533,102.1032,11181.0
2024-10-22 15:20:00,102.33,102.34,102.26,102.32,17169.0,102.1131,102.1231,102.0433,102.1032,17169.0
2024-10-22 15:30:00,102.33,102.38,102.2,102.22,28516.0,102.1131,102.163,101.9834,102.0034,28516.0
2024-10-22 15:40:00,102.23,102.46,102.23,102.29,37173.0,102.0133,102.2429,102.0133,102.0732,37173.0
2024-10-22 15:50:00,102.27,102.75,102.19,102.67,239679.0,102.0533,102.5322,101.9734,102.4524,239679.0
2024-10-23 09:30:00,102.69,103.55,102.5,102.69,72051.0,102.4724,103.3305,102.2828,102.4724,72051.0
2024-10-23 09:40:00,102.69,103.1,102.57,102.96,41052.0,102.4724,102.8815,102.3526,102.7418,41052.0
2024-10-23 09:50:00,102.93,103.22,102.78,103.09,24421.0,102.7119,103.0012,102.5622,102.8715,24421.0
2024-10-23 10:00:00,103.11,103.35,102.89,103.05,21701.0,102.8915,103.131,102.6719,102.8316,21701.0
2024-10-23 10:10:00,102.99,103.07,102.77,102.97,77467.0,102.7717,102.8516,102.5522,102.7518,77467.0
2024-10-23 10:20:00,102.95,103.49,102.92,103.49,21728.0,102.7318,103.2707,102.7019,103.2707,21728.0
2024-10-23 10:30:00,103.52,103.67,103.27,103.67,16123.0,103.3006,103.4503,103.0511,103.4503,16123.0
2024-10-23 10:40:00,103.69,103.81,103.42,103.44,17747.0,103.4703,103.59,103.2008,103.2208,17747.0
2024-10-23 10:50:00,103.49,103.73,103.33,103.56,37825.0,103.2707,103.5102,103.111,103.3405,37825.0
2024-10-23 11:00:00,103.53,103.57,103.31,103.33,13362.0,103.3106,103.3505,103.0911,103.111,13362.0
2024-10-23 11:10:00,103.33,103.34,103.08,103.11,166369.0,103.111,103.121,102.8615,102.8915,166369.0
2024-10-23 11:20:00,103.07,103.22,103.04,103.11,17694.0,102.8516,103.0012,102.8216,102.8915,17694.0
2024-10-23 11:30:00,103.12,103.33,103.07,103.26,35219.0,102.9015,103.111,102.8516,103.0412,35219.0
2024-10-23 11:40:00,103.28,103.37,103.17,103.36,12511.0,103.0611,103.1509,102.9514,103.141,12511.0
2024-10-23 11:50:00,103.36,103.48,103.33,103.48,15800.0,103.141,103.2607,103.111,103.2607,15800.0
2024-10-23 12:00:00,103.5,103.55,103.23,103.29,12578.0,103.2807,103.3305,103.0112,103.0711,12578.0
2024-10-23 12:10:00,103.31,103.33,103.17,103.29,15047.0,103.0911,103.111,102.9514,103.0711,15047.0
2024-10-23 12:20:00,103.34,103.37,103.13,103.14,10499.0,103.121,103.1509,102.9114,102.9214,10499.0
2024-10-23 12:30:00,103.16,103.34,103.12,103.34,8324.0,102.9414,103.121,102.9015,103.121,8324.0
2024-10-23 12:40:00,103.34,103.4,103.33,103.39,11609.0,103.121,103.1809,103.111,103.1709,11609.0
2024-10-23 12:50:00,103.4,103.42,103.32,103.34,7486.0,103.1809,103.2008,103.101,103.121,7486.0
2024-10-23 13:00:00,103.33,103.36,103.21,103.22,8672.0,103.111,103.141,102.9913,103.0012,8672.0
2024-10-23 13:10:00,103.21,103.22,103.08,103.1,18120.0,102.9913,103.0012,102.8615,102.8815,18120.0
2024-10-23 13:20:00,103.12,103.13,103.0,103.06,12440.0,102.9015,102.9114,102.7817,102.8416,12440.0
2024-10-23 13:30:00,103.06,103.08,102.93,102.99,24329.0,102.8416,102.8615,102.7119,102.7717,24329.0
2024-10-23 13:40:00,103.0,103.13,102.99,103.12,14226.0,102.7817,102.9114,102.7717,102.9015,14226.0
2024-10-23 13:50:00,103.12,103.19,103.01,103.05,10528.0,102.9015,102.9713,102.7917,102.8316,10528.0
2024-10-23 14:00:00,103.03,103.03,102.84,102.93,16106.0,102.8117,102.8117,102.6221,102.7119,16106.0
2024-10-23 14:10:00,102.92,102.93,102.66,102.68,8950.0,102.7019,102.7119,102.4424,102.4624,8950.0
2024-10-23 14:20:00,102.71,102.92,102.7,102.82,9753.0,102.4923,102.7019,102.4823,102.6021,9753.0
2024-10-23 14:30:00,102.81,102.97,102.76,102.94,13018.0,102.5921,102.7518,102.5422,102.7218,13018.0
2024-10-23 14:40:00,102.92,103.08,102.88,103.02,14917.0,102.7019,102.8615,102.662,102.8017,14917.0
2024-10-23 14:50:00,103.04,103.09,103.03,103.09,12815.0,102.8216,102.8715,102.8117,102.8715,12815.0
2024-10-23 15:00:00,103.08,103.14,103.04,103.12,14933.0,102.8615,102.9214,102.8216,102.9015,14933.0
2024-10-23 15:10:00,103.14,103.22,103.05,103.14,31260.0,102.9214,103.0012,102.8316,102.9214,31260.0
2024-10-23 15:20:00,103.12,103.23,103.06,103.22,16005.0,102.9015,103.0112,102.8416,103.0012,16005.0
2024-10-23 15:30:00,103.22,103.22,102.96,102.99,26975.0,103.0012,103.0012,102.7418,102.7717,26975.0
2024-10-23 15:40:00,103.0,103.03,102.82,102.82,27765.0,102.7817,102.8117,102.6021,102.6021,27765.0
2024-10-23 15:50:00,102.85,102.93,102.79,102.83,108360.0,102.632,102.7119,102.5722,102.6121,108360.0
2024-10-24 09:30:00,100.2,100.94,99.15,99.95,186832.0,99.9876,100.7261,98.9399,99.7382,186832.0
2024-10-24 09:40:00,99.97,100.7,99.67,100.54,59627.0,99.7581,100.4866,99.4588,100.3269,59627.0
2024-10-24 09:50:00,100.58,101.0,100.33,101.0,74033.0,100.3668,100.786,100.1174,100.786,74033.0
2024-10-24 10:00:00,101.0,101.73,100.97,101.52,58459.0,100.786,101.5144,100.756,101.3049,58459.0
2024-10-24 10:10:00,101.48,101.49,101.12,101.42,16032.0,101.2649,101.2749,100.9057,101.2051,16032.0
2024-10-24 10:20:00,101.45,101.58,101.3,101.5,35343.0,101.235,101.3647,101.0853,101.2849,35343.0
2024-10-24 10:30:00,101.52,101.8,101.46,101.59,42598.0,101.3049,101.5843,101.245,101.3747,42598.0
2024-10-24 10:40:00,101.55,101.8,101.35,101.8,26370.0,101.3348,101.5843,101.1352,101.5843,26370.0
2024-10-24 10:50:00,101.79,101.93,101.65,101.85,21783.0,101.5743,101.714,101.4346,101.6342,21783.0
2024-10-24 11:00:00,101.89,102.07,101.59,101.62,19014.0,101.6741,101.8537,101.3747,101.4046,19014.0
2024-10-24 11:10:00,101.6,101.98,101.6,101.93,7985.0,101.3847,101.7639,101.3847,101.714,7985.0
2024-10-24 11:20:00,101.9,101.93,101.67,101.69,7231.0,101.684,101.714,101.4545,101.4745,7231.0
2024-10-24 11:30:00,101.7,101.7,101.54,101.62,7952.0,101.4845,101.4845,101.3248,101.4046,7952.0
2024-10-24 11:40:00,101.65,101.67,101.32,101.32,10486.0,101.4346,101.4545,101.1053,101.1053,10486.0
2024-10-24 11:50:00,101.31,101.53,101.27,101.4,15055.0,101.0953,101.3148,101.0554,101.1851,15055.0
2024-10-24 12:00:00,101.41,101.43,101.15,101.27,9893.0,101.1951,101.215,100.9356,101.0554,9893.0
2024-10-24 12:10:00,101.26,101.26,101.14,101.19,14865.0,101.0454,101.0454,100.9257,100.9756,14865.0
2024-10-24 12:20:00,101.16,101.2,100.94,101.12,16573.0,100.9456,100.9855,100.7261,100.9057,16573.0
2024-10-24 12:30:00,101.13,101.35,101.13,101.35,9337.0,100.9157,101.1352,100.9157,101.1352,9337.0
2024-10-24 12:40:00,101.38,101.45,101.32,101.45,6874.0,101.1651,101.235,101.1053,101.235,6874.0
2024-10-24 12:50:00,101.44,101.46,101.33,101.38,9311.0,101.225,101.245,101.1153,101.1651,9311.0
2024-10-24 13:00:00,101.36,101.46,101.29,101.31,10143.0,101.1452,101.245,101.0753,101.0953,10143.0
2024-10-24 13:10:00,101.33,101.45,101.3,101.45,16388.0,101.1153,101.235,101.0853,101.235,16388.0
2024-10-24 13:20:00,101.45,101.52,101.38,101.49,7718.0,101.235,101.3049,101.1651,101.2749,7718.0
2024-10-24 13:30:00,101.47,101.52,101.44,101.49,8215.0,101.255,101.3049,101.225,101.2749,8215.0
2024-10-24 13:40:00,101.49,101.57,101.3,101.31,7122.0,101.2749,101.3547,101.0853,101.0953,7122.0
2024-10-24 13:50:00,101.32,101.38,101.26,101.29,7380.0,101.1053,101.1651,101.0454,101.0753,7380.0
2024-10-24 14:00:00,101.26,101.3,101.2,101.27,7423.0,101.0454,101.0853,100.9855,101.0554,7423.0
2024-10-24 14:10:00,101.28,101.4,101.21,101.38,7904.0,101.0654,101.1851,100.9955,101.1651,7904.0
2024-10-24 14:20:00,101.39,101.42,101.33,101.36,7117.0,101.1751,101.2051,101.1153,101.1452,7117.0
2024-10-24 14:30:00,101.34,101.45,101.33,101.39,8774.0,101.1252,101.235,101.1153,101.1751,8774.0
2024-10-24 14:40:00,101.33,101.4,101.29,101.32,5525.0,101.1153,101.1851,101.0753,101.1053,5525.0
2024-10-24 14:50:00,101.28,101.38,101.28,101.36,7691.0,101.0654,101.1651,101.0654,101.1452,7691.0
2024-10-24 15:00:00,101.35,101.35,100.95,100.96,18855.0,101.1352,101.1352,100.7361,100.746,18855.0
2024-10-24 15:10:00,100.97,101.15,100.96,101.13,15333.0,100.756,100.9356,100.746,100.9157,15333.0
2024-10-24 15:20:00,101.12,101.21,101.1,101.14,18066.0,100.9057,100.9955,100.8857,100.9257,18066.0
2024-10-24 15:30:00,101.11,101.2,101.05,101.05,20630.0,100.8957,100.9855,100.8358,100.8358,20630.0
2024-10-24 15:40:00,101.07,101.09,100.86,100.86,27447.0,100.8558,100.8758,100.6462,100.6462,27447.0
2024-10-24 15:50:00,100.89,101.01,100.57,100.6,134321.0,100.6762,100.7959,100.3569,100.3868,134321.0
2024-10-25 09:30:00,101.0,101.35,100.68,101.17,39595.0,100.786,101.1352,100.4666,100.9556,39595.0
2024-10-25 09:40:00,101.16,101.24,100.78,100.97,13669.0,100.9456,101.0254,100.5664,100.756,13669.0
2024-10-25 09:50:00,100.89,101.11,100.76,100.91,19183.0,100.6762,100.8957,100.5465,100.6961,19183.0
2024-10-25 10:00:00,100.94,101.56,100.81,101.48,9090.0,100.7261,101.3448,100.5964,101.2649,9090.0
2024-10-25 10:10:00,101.5,101.57,101.33,101.51,22783.0,101.2849,101.3547,101.1153,101.2949,22783.0
2024-10-25 10:20:00,101.54,101.84,101.51,101.76,9020.0,101.3248,101.6242,101.2949,101.5443,9020.0
2024-10-25 10:30:00,101.74,101.74,101.54,101.6,11655.0,101.5244,101.5244,101.3248,101.3847,11655.0
2024-10-25 10:40:00,101.6,101.72,101.6,101.71,9440.0,101.3847,101.5044,101.3847,101.4944,9440.0
2024-10-25 10:50:00,101.75,101.78,101.65,101.67,11736.0,101.5344,101.5643,101.4346,101.4545,11736.0
2024-10-25 11:00:00,101.66,101.72,101.51,101.55,16704.0,101.4446,101.5044,101.2949,101.3348,16704.0
2024-10-25 11:10:00,101.54,101.59,101.36,101.36,8325.0,101.3248,101.3747,101.1452,101.1452,8325.0
2024-10-25 11:20:00,101.33,101.33,101.22,101.29,11041.0,101.1153,101.1153,101.0055,101.0753,11041.0
2024-10-25 11:30:00,101.3,101.31,100.97,100.97,10906.0,101.0853,101.0953,100.756,100.756,10906.0
2024-10-25 11:40:00,100.93,100.99,100.92,100.97,3279.0,100.7161,100.776,100.7061,100.756,3279.0
2024-10-25 11:50:00,101.04,101.16,100.99,101.15,6082.0,100.8259,100.9456,100.776,100.9356,6082.0
2024-10-25 12:00:00,101.15,101.21,101.06,101.2,32177.0,100.9356,100.9955,100.8458,100.9855,32177.0
2024-10-25 12:10:00,101.18,101.18,101.11,101.13,5494.0,100.9656,100.9656,100.8957,100.9157,5494.0
2024-10-25 12:20:00,101.05,101.2,101.05,101.2,5572.0,100.8358,100.9855,100.8358,100.9855,5572.0
2024-10-25 12:30:00,101.24,101.24,101.16,101.2,7003.0,101.0254,101.0254,100.9456,100.9855,7003.0
2024-10-25 12:40:00,101.19,101.35,101.16,101.26,8263.0,100.9756,101.1352,100.9456,101.0454,8263.0
2024-10-25 12:50:00,101.25,101.25,101.17,101.19,7860.0,101.0354,101.0354,100.9556,100.9756,7860.0
2024-10-25 13:00:00,101.18,101.18,101.06,101.1,2871.0,100.9656,100.9656,100.8458,100.8857,2871.0
2024-10-25 13:10:00,101.1,101.12,100.93,100.96,10395.0,100.8857,100.9057,100.7161,100.746,10395.0
2024-10-25 13:20:00,100.88,101.06,100.84,101.0,5966.0,100.6662,100.8458,100.6263,100.786,5966.0
2024-10-25 13:30:00,100.95,101.01,100.93,100.99,4855.0,100.7361,100.7959,100.7161,100.776,4855.0
2024-10-25 13:40:00,100.99,100.99,100.75,100.88,14516.0,100.776,100.776,100.5365,100.6662,14516.0
2024-10-25 13:50:00,100.82,100.93,100.7,100.83,19247.0,100.6063,100.7161,100.4866,100.6163,19247.0
2024-10-25 14:00:00,100.81,100.86,100.69,100.84,18056.0,100.5964,100.6462,100.4766,100.6263,18056.0
2024-10-25 14:10:00,100.81,100.92,100.73,100.86,13736.0,100.5964,100.7061,100.5165,100.6462,13736.0
2024-10-25 14:20:00,100.88,101.06,100.88,101.06,11059.0,100.6662,100.8458,100.6662,100.8458,11059.0
2024-10-25 14:30:00,101.0,101.09,101.0,101.09,8279.0,100.786,100.8758,100.786,100.8758,8279.0
2024-10-25 14:40:00,101.08,101.18,100.99,101.16,8518.0,100.8658,100.9656,100.776,100.9456,8518.0
2024-10-25 14:50:00,101.15,101.16,101.09,101.12,7775.0,100.9356,100.9456,100.8758,100.9057,7775.0
2024-10-25 15:00:00,101.1,101.12,100.93,100.97,29166.0,100.8857,100.9057,100.7161,100.756,29166.0
2024-10-25 15:10:00,100.98,101.01,100.9,100.98,14432.0,100.766,100.7959,100.6862,100.766,14432.0
2024-10-25 15:20:00,100.98,101.12,100.9,101.11,38320.0,100.766,100.9057,100.6862,100.8957,38320.0
2024-10-25 15:30:00,101.1,101.25,101.05,101.14,20982.0,100.8857,101.0354,100.8358,100.9257,20982.0
2024-10-25 15:40:00,101.13,101.27,101.03,101.21,28303.0,100.9157,101.0554,100.8159,100.9955,28303.0
2024-10-25 15:50:00,101.2,101.43,101.09,101.39,184183.0,100.9855,101.215,100.8758,101.1751,184183.0
2024-10-28 09:30:00,102.08,102.56,101.53,101.57,61481.0,101.8637,102.3426,101.3148,101.3547,61481.0
2024-10-28 09:40:00,101.57,101.68,101.39,101.45,25519.0,101.3547,101.4645,101.1751,101.235,25519.0
2024-10-28 09:50:00,101.42,101.77,101.31,101.32,33508.0,101.2051,101.5543,101.0953,101.1053,33508.0
2024-10-28 10:00:00,101.42,101.75,101.31,101.5,18565.0,101.2051,101.5344,101.0953,101.2849,18565.0
2024-10-28 10:10:00,101.52,101.6,101.42,101.59,28534.0,101.3049,101.3847,101.2051,101.3747,28534.0
2024-10-28 10:20:00,101.59,101.63,101.47,101.59,39939.0,101.3747,101.4146,101.255,101.3747,39939.0
2024-10-28 10:30:00,101.6,101.7,101.41,101.41,17148.0,101.3847,101.4845,101.1951,101.1951,17148.0
2024-10-28 10:40:00,101.44,101.7,101.42,101.68,19187.0,101.225,101.4845,101.2051,101.4645,19187.0
2024-10-28 10:50:00,101.67,101.93,101.66,101.72,12959.0,101.4545,101.714,101.4446,101.5044,12959.0
2024-10-28 11:00:00,101.71,101.83,101.67,101.78,13901.0,101.4944,101.6142,101.4545,101.5643,13901.0
2024-10-28 11:10:00,101.81,101.92,101.8,101.86,22481.0,101.5942,101.704,101.5843,101.6441,22481.0
2024-10-28 11:20:00,101.89,101.97,101.87,101.92,13563.0,101.6741,101.7539,101.6541,101.704,13563.0
2024-10-28 11:30:00,101.93,101.96,101.8,101.84,9522.0,101.714,101.7439,101.5843,101.6242,9522.0
2024-10-28 11:40:00,101.81,101.91,101.69,101.87,12724.0,101.5942,101.694,101.4745,101.6541,12724.0
2024-10-28 11:50:00,101.87,101.97,101.85,101.97,13101.0,101.6541,101.7539,101.6342,101.7539,13101.0
2024-10-28 12:00:00,101.95,101.99,101.86,101.87,14538.0,101.7339,101.7739,101.6441,101.6541,14538.0
2024-10-28 12:10:00,101.89,102.21,101.89,102.14,14540.0,101.6741,101.9934,101.6741,101.9235,14540.0
2024-10-28 12:20:00,102.13,102.21,102.1,102.17,9383.0,101.9136,101.9934,101.8836,101.9535,9383.0
2024-10-28 12:30:00,102.17,102.25,102.01,102.07,12472.0,101.9535,102.0333,101.7938,101.8537,12472.0
2024-10-28 12:40:00,102.07,102.24,102.05,102.13,7901.0,101.8537,102.0233,101.8337,101.9136,7901.0
2024-10-28 12:50:00,102.12,102.2,102.07,102.16,9813.0,101.9036,101.9834,101.8537,101.9435,9813.0
2024-10-28 13:00:00,102.17,102.18,102.0,102.13,14506.0,101.9535,101.9635,101.7838,101.9136,14506.0
2024-10-28 13:10:00,102.07,102.21,102.02,102.14,18040.0,101.8537,101.9934,101.8038,101.9235,18040.0
2024-10-28 13:20:00,102.13,102.34,102.13,102.28,46104.0,101.9136,102.1231,101.9136,102.0632,46104.0
2024-10-28 13:30:00,102.29,102.38,102.2,102.29,24520.0,102.0732,102.163,101.9834,102.0732,24520.0
2024-10-28 13:40:00,102.3,102.33,102.28,102.31,14495.0,102.0832,102.1131,102.0632,102.0932,14495.0
2024-10-28 13:50:00,102.31,102.43,102.28,102.35,102374.0,102.0932,102.2129,102.0632,102.1331,102374.0
2024-10-28 14:00:00,102.32,102.32,102.09,102.13,12818.0,102.1032,102.1032,101.8736,101.9136,12818.0
2024-10-28 14:10:00,102.14,102.49,102.11,102.41,31216.0,101.9235,102.2728,101.8936,102.193,31216.0
2024-10-28 14:20:00,102.41,102.5,102.35,102.45,75546.0,102.193,102.2828,102.1331,102.2329,75546.0
2024-10-28 14:30:00,102.45,102.45,102.16,102.26,37522.0,102.2329,102.2329,101.9435,102.0433,37522.0
2024-10-28 14:40:00,102.28,102.29,102.16,102.21,32456.0,102.0632,102.0732,101.9435,101.9934,32456.0
2024-10-28 14:50:00,102.2,102.34,102.2,102.23,50854.0,101.9834,102.1231,101.9834,102.0133,50854.0
2024-10-28 15:00:00,102.25,102.44,102.24,102.37,38082.0,102.0333,102.2229,102.0233,102.153,38082.0
2024-10-28 15:10:00,102.37,102.46,102.34,102.37,34685.0,102.153,102.2429,102.1231,102.153,34685.0
2024-10-28 15:20:00,102.37,102.5,102.34,102.5,54365.0,102.153,102.2828,102.1231,102.2828,54365.0
2024-10-28 15:30:00,102.5,102.59,102.38,102.4,43911.0,102.2828,102.3726,102.163,102.183,43911.0
2024-10-28 15:40:00,102.39,102.6,102.39,102.47,78244.0,102.173,102.3826,102.173,102.2528,78244.0
2024-10-28 15:50:00,102.48,102.6,102.31,102.39,204405.0,102.2628,102.3826,102.0932,102.173,204405.0
2024-10-29 09:30:00,101.06,101.22,98.83,99.73,111897.0,100.8458,101.0055,98.6206,99.5186,111897.0
2024-10-29 09:40:00,99.74,100.16,99.53,99.75,37186.0,99.5286,99.9477,99.3191,99.5386,37186.0
2024-10-29 09:50:00,99.75,99.94,99.56,99.57,27137.0,99.5386,99.7282,99.349,99.359,27137.0
2024-10-29 10:00:00,99.6,99.85,99.45,99.61,19105.0,99.3889,99.6384,99.2392,99.3989,19105.0
2024-10-29 10:10:00,99.65,99.84,99.53,99.69,21601.0,99.4388,99.6284,99.3191,99.4787,21601.0
2024-10-29 10:20:00,99.67,99.98,99.59,99.69,58543.0,99.4588,99.7681,99.3789,99.4787,58543.0
2024-10-29 10:30:00,99.73,100.03,99.69,99.97,30118.0,99.5186,99.818,99.4787,99.7581,30118.0
2024-10-29 10:40:00,100.0,100.13,99.76,99.99,49456.0,99.7881,99.9178,99.5486,99.7781,49456.0
2024-10-29 10:50:00,99.99,100.27,99.86,100.21,35425.0,99.7781,100.0575,99.6484,99.9976,35425.0
2024-10-29 11:00:00,100.22,100.27,100.06,100.18,41768.0,100.0076,100.0575,99.8479,99.9677,41768.0
2024-10-29 11:10:00,100.15,100.36,100.13,100.18,9342.0,99.9378,100.1473,99.9178,99.9677,9342.0
2024-10-29 11:20:00,100.18,100.28,100.08,100.26,14994.0,99.9677,100.0675,99.8679,100.0475,14994.0
2024-10-29 11:30:00,100.25,100.36,100.12,100.18,13732.0,100.0375,100.1473,99.9078,99.9677,13732.0
2024-10-29 11:40:00,100.21,100.37,100.2,100.31,14303.0,99.9976,100.1573,99.9876,100.0974,14303.0
2024-10-29 11:50:00,100.3,100.53,100.2,100.47,23290.0,100.0874,100.3169,99.9876,100.2571,23290.0
2024-10-29 12:00:00,100.46,100.53,100.36,100.46,35570.0,100.2471,100.3169,100.1473,100.2471,35570.0
2024-10-29 12:10:00,100.48,100.55,100.31,100.32,27736.0,100.2671,100.3369,100.0974,100.1074,27736.0
2024-10-29 12:20:00,100.32,100.33,100.25,100.25,20472.0,100.1074,100.1174,100.0375,100.0375,20472.0
2024-10-29 12:30:00,100.25,100.29,100.13,100.26,9060.0,100.0375,100.0775,99.9178,100.0475,9060.0
2024-10-29 12:40:00,100.25,100.34,100.16,100.32,10549.0,100.0375,100.1274,99.9477,100.1074,10549.0
2024-10-29 12:50:00,100.31,100.44,100.3,100.37,15725.0,100.0974,100.2271,100.0874,100.1573,15725.0
2024-10-29 13:00:00,100.37,100.47,100.17,100.2,34690.0,100.1573,100.2571,99.9577,99.9876,34690.0
2024-10-29 13:10:00,100.21,100.39,100.18,100.34,108355.0,99.9976,100.1772,99.9677,100.1274,108355.0
2024-10-29 13:20:00,100.34,100.38,100.29,100.36,25501.0,100.1274,100.1673,100.0775,100.1473,25501.0
2024-10-29 13:30:00,100.36,100.39,100.2,100.23,18756.0,100.1473,100.1772,99.9876,100.0176,18756.0
2024-10-29 13:40:00,100.23,100.26,100.16,100.23,12545.0,100.0176,100.0475,99.9477,100.0176,12545.0
2024-10-29 13:50:00,100.22,100.35,100.22,100.35,23804.0,100.0076,100.1373,100.0076,100.1373,23804.0
2024-10-29 14:00:00,100.35,100.47,100.28,100.3,25135.0,100.1373,100.2571,100.0675,100.0874,25135.0
2024-10-29 14:10:00,100.31,100.36,100.24,100.36,14572.0,100.0974,100.1473,100.0276,100.1473,14572.0
2024-10-29 14:20:00,100.37,100.42,100.31,100.35,20340.0,100.1573,100.2072,100.0974,100.1373,20340.0
2024-10-29 14:30:00,100.35,100.54,100.34,100.54,37177.0,100.1373,100.3269,100.1274,100.3269,37177.0
2024-10-29 14:40:00,100.52,100.61,100.47,100.58,38805.0,100.307,100.3968,100.2571,100.3668,38805.0
2024-10-29 14:50:00,100.57,100.57,100.5,100.52,32529.0,100.3569,100.3569,100.287,100.307,32529.0
2024-10-29 15:00:00,100.53,100.53,100.29,100.39,29020.0,100.3169,100.3169,100.0775,100.1772,29020.0
2024-10-29 15:10:00,100.4,100.42,100.32,100.41,24833.0,100.1872,100.2072,100.1074,100.1972,24833.0
2024-10-29 15:20:00,100.4,100.47,100.35,100.47,26916.0,100.1872,100.2571,100.1373,100.2571,26916.0
2024-10-29 15:30:00,100.47,100.5,100.39,100.41,37839.0,100.2571,100.287,100.1772,100.1972,37839.0
2024-10-29 15:40:00,100.41,100.41,100.18,100.2,60649.0,100.1972,100.1972,99.9677,99.9876,60649.0
2024-10-29 15:50:00,100.2,100.2,99.96,100.13,263773.0,99.9876,99.9876,99.7482,99.9178,263773.0
2024-10-30 09:30:00,100.1,100.53,99.81,99.93,43157.0,99.8879,100.3169,99.5985,99.7182,43157.0
2024-10-30 09:40:00,99.95,100.43,99.9,100.39,88892.0,99.7382,100.2172,99.6883,100.1772,88892.0
2024-10-30 09:50:00,100.36,100.99,100.35,100.95,53371.0,100.1473,100.776,100.1373,100.7361,53371.0
2024-10-30 10:00:00,100.95,100.99,100.81,100.9,56563.0,100.7361,100.776,100.5964,100.6862,56563.0
2024-10-30 10:10:00,100.95,101.04,100.76,100.87,165939.0,100.7361,100.8259,100.5465,100.6562,165939.0
2024-10-30 10:20:00,100.86,100.87,100.59,100.75,44464.0,100.6462,100.6562,100.3768,100.5365,44464.0
2024-10-30 10:30:00,100.79,101.07,100.69,100.96,18445.0,100.5764,100.8558,100.4766,100.746,18445.0
2024-10-30 10:40:00,100.92,100.97,100.73,100.88,13529.0,100.7061,100.756,100.5165,100.6662,13529.0
2024-10-30 10:50:00,100.85,100.85,100.49,100.63,71092.0,100.6363,100.6363,100.277,100.4167,71092.0
2024-10-30 11:00:00,100.63,100.67,100.46,100.63,34828.0,100.4167,100.4567,100.2471,100.4167,34828.0
2024-10-30 11:10:00,100.62,100.72,100.55,100.65,32729.0,100.4068,100.5065,100.3369,100.4367,32729.0
2024-10-30 11:20:00,100.65,100.76,100.61,100.65,25381.0,100.4367,100.5465,100.3968,100.4367,25381.0
2024-10-30 11:30:00,100.65,100.83,100.61,100.8,17690.0,100.4367,100.6163,100.3968,100.5864,17690.0
2024-10-30 11:40:00,100.78,100.83,100.74,100.82,15709.0,100.5664,100.6163,100.5265,100.6063,15709.0
2024-10-30 11:50:00,100.81,100.93,100.71,100.86,47914.0,100.5964,100.7161,100.4966,100.6462,47914.0
2024-10-30 12:00:00,100.88,100.97,100.83,100.85,26577.0,100.6662,100.756,100.6163,100.6363,26577.0
2024-10-30 12:10:00,100.83,100.93,100.83,100.83,20206.0,100.6163,100.7161,100.6163,100.6163,20206.0
2024-10-30 12:20:00,100.83,100.97,100.8,100.81,14243.0,100.6163,100.756,100.5864,100.5964,14243.0
2024-10-30 12:30:00,100.81,100.86,100.77,100.8,11887.0,100.5964,100.6462,100.5564,100.5864,11887.0
2024-10-30 12:40:00,100.78,100.82,100.7,100.82,14955.0,100.5664,100.6063,100.4866,100.6063,14955.0
2024-10-30 12:50:00,100.78,100.89,100.76,100.82,28464.0,100.5664,100.6762,100.5465,100.6063,28464.0
2024-10-30 13:00:00,100.83,100.89,100.79,100.85,19248.0,100.6163,100.6762,100.5764,100.6363,19248.0
2024-10-30 13:10:00,100.83,101.1,100.81,101.09,15703.0,100.6163,100.8857,100.5964,100.8758,15703.0
2024-10-30 13:20:00,101.12,101.17,101.02,101.12,16856.0,100.9057,100.9556,100.8059,100.9057,16856.0
2024-10-30 13:30:00,101.11,101.13,100.93,101.04,17301.0,100.8957,100.9157,100.7161,100.8259,17301.0
2024-10-30 13:40:00,101.03,101.06,100.96,101.05,9781.0,100.8159,100.8458,100.746,100.8358,9781.0
2024-10-30 13:50:00,101.03,101.17,100.93,101.11,11838.0,100.8159,100.9556,100.7161,100.8957,11838.0
2024-10-30 14:00:00,101.11,101.35,101.11,101.32,12246.0,100.8957,101.1352,100.8957,101.1053,12246.0
2024-10-30 14:10:00,101.29,101.33,101.21,101.26,19023.0,101.0753,101.1153,100.9955,101.0454,19023.0
2024-10-30 14:20:00,101.26,101.29,101.15,101.15,15918.0,101.0454,101.0753,100.9356,100.9356,15918.0
2024-10-30 14:30:00,101.15,101.25,101.14,101.21,16062.0,100.9356,101.0354,100.9257,100.9955,16062.0
2024-10-30 14:40:00,101.22,101.28,101.18,101.26,12308.0,101.0055,101.0654,100.9656,101.0454,12308.0
2024-10-30 14:50:00,101.26,101.26,101.2,101.24,14687.0,101.0454,101.0454,100.9855,101.0254,14687.0
2024-10-30 15:00:00,101.21,101.21,101.06,101.13,18455.0,100.9955,100.9955,100.8458,100.9157,18455.0
2024-10-30 15:10:00,101.13,101.18,101.05,101.07,21920.0,100.9157,100.9656,100.8358,100.8558,21920.0
2024-10-30 15:20:00,101.1,101.18,101.04,101.16,20832.0,100.8857,100.9656,100.8259,100.9456,20832.0
2024-10-30 15:30:00,101.16,101.17,100.97,101.13,38738.0,100.9456,100.9556,100.756,100.9157,38738.0
2024-10-30 15:40:00,101.13,101.2,100.97,101.0,55226.0,100.9157,100.9855,100.756,100.786,55226.0
2024-10-30 15:50:00,101.0,101.33,100.97,101.23,206954.0,100.786,101.1153,100.756,101.0155,206954.0
2024-10-31 09:30:00,100.86,101.48,100.49,101.44,54292.0,100.6462,101.2649,100.277,101.225,54292.0
2024-10-31 09:40:00,101.41,101.41,100.87,100.92,42599.0,101.1951,101.1951,100.6562,100.7061,42599.0
2024-10-31 09:50:00,100.91,101.01,100.72,100.94,55918.0,100.6961,100.7959,100.5065,100.7261,55918.0
2024-10-31 10:00:00,100.95,100.99,100.2,100.45,47094.0,100.7361,100.776,99.9876,100.2371,47094.0
2024-10-31 10:10:00,100.45,100.7,100.28,100.7,28813.0,100.2371,100.4866,100.0675,100.4866,28813.0
2024-10-31 10:20:00,100.63,100.65,100.21,100.44,37673.0,100.4167,100.4367,99.9976,100.2271,37673.0
2024-10-31 10:30:00,100.4,100.52,100.27,100.27,23059.0,100.1872,100.307,100.0575,100.0575,23059.0
2024-10-31 10:40:00,100.27,100.4,99.95,99.95,59801.0,100.0575,100.1872,99.7382,99.7382,59801.0
2024-10-31 10:50:00,99.95,99.99,99.61,99.69,35954.0,99.7382,99.7781,99.3989,99.4787,35954.0
2024-10-31 11:00:00,99.6,99.67,99.38,99.57,44379.0,99.3889,99.4588,99.1694,99.359,44379.0
2024-10-31 11:10:00,99.54,99.56,99.23,99.25,50938.0,99.329,99.349,99.0197,99.0397,50938.0
2024-10-31 11:20:00,99.23,99.44,99.1,99.23,43701.0,99.0197,99.2293,98.89,99.0197,43701.0
2024-10-31 11:30:00,99.28,99.6,99.27,99.57,80256.0,99.0696,99.3889,99.0596,99.359,80256.0
2024-10-31 11:40:00,99.57,99.81,99.47,99.74,26062.0,99.359,99.5985,99.2592,99.5286,26062.0
2024-10-31 11:50:00,99.73,99.82,99.54,99.67,17681.0,99.5186,99.6085,99.329,99.4588,17681.0
2024-10-31 12:00:00,99.68,99.81,99.62,99.68,10760.0,99.4688,99.5985,99.4089,99.4688,10760.0
2024-10-31 12:10:00,99.68,100.0,99.66,99.84,12986.0,99.4688,99.7881,99.4488,99.6284,12986.0
2024-10-31 12:20:00,99.86,100.12,99.85,99.98,11344.0,99.6484,99.9078,99.6384,99.7681,11344.0
2024-10-31 12:30:00,99.93,100.03,99.79,99.83,9717.0,99.7182,99.818,99.5785,99.6184,9717.0
2024-10-31 12:40:00,99.85,99.97,99.82,99.91,7052.0,99.6384,99.7581,99.6085,99.6983,7052.0
2024-10-31 12:50:00,99.93,100.06,99.83,100.06,12921.0,99.7182,99.8479,99.6184,99.8479,12921.0
2024-10-31 13:00:00,100.06,100.17,100.04,100.15,13084.0,99.8479,99.9577,99.828,99.9378,13084.0
2024-10-31 13:10:00,100.15,100.27,100.14,100.23,14592.0,99.9378,100.0575,99.9278,100.0176,14592.0
2024-10-31 13:20:00,100.24,100.32,100.13,100.16,12841.0,100.0276,100.1074,99.9178,99.9477,12841.0
2024-10-31 13:30:00,100.13,100.14,99.96,99.96,15097.0,99.9178,99.9278,99.7482,99.7482,15097.0
2024-10-31 13:40:00,99.95,99.98,99.83,99.92,18391.0,99.7382,99.7681,99.6184,99.7082,18391.0
2024-10-31 13:50:00,99.92,99.97,99.87,99.93,12292.0,99.7082,99.7581,99.6583,99.7182,12292.0
2024-10-31 14:00:00,99.94,99.98,99.83,99.9,27997.0,99.7282,99.7681,99.6184,99.6883,27997.0
2024-10-31 14:10:00,99.9,99.95,99.83,99.87,24834.0,99.6883,99.7382,99.6184,99.6583,24834.0
2024-10-31 14:20:00,99.88,99.95,99.84,99.91,46509.0,99.6683,99.7382,99.6284,99.6983,46509.0
2024-10-31 14:30:00,99.91,99.93,99.76,99.92,41094.0,99.6983,99.7182,99.5486,99.7082,41094.0
2024-10-31 14:40:00,99.92,99.95,99.86,99.89,18551.0,99.7082,99.7382,99.6484,99.6783,18551.0
2024-10-31 14:50:00,99.9,100.0,99.86,99.91,36464.0,99.6883,99.7881,99.6484,99.6983,36464.0
2024-10-31 15:00:00,99.92,99.97,99.85,99.92,22316.0,99.7082,99.7581,99.6384,99.7082,22316.0
2024-10-31 15:10:00,99.92,99.93,99.81,99.86,43095.0,99.7082,99.7182,99.5985,99.6484,43095.0
2024-10-31 15:20:00,99.86,99.91,99.75,99.77,29552.0,99.6484,99.6983,99.5386,99.5586,29552.0
2024-10-31 15:30:00,99.75,99.77,99.52,99.59,48581.0,99.5386,99.5586,99.3091,99.3789,48581.0
2024-10-31 15:40:00,99.58,99.93,99.58,99.88,58046.0,99.369,99.7182,99.369,99.6683,58046.0
2024-10-31 15:50:00,99.89,100.06,99.69,99.72,261737.0,99.6783,99.8479,99.4787,99.5087,261737.0
2024-11-01 09:30:00,100.6,100.77,100.0,100.5,61737.0,100.3868,100.5564,99.7881,100.287,61737.0
2024-11-01 09:40:00,100.52,101.0,100.28,100.72,40007.0,100.307,100.786,100.0675,100.5065,40007.0
2024-11-01 09:50:00,100.68,100.76,100.48,100.53,14021.0,100.4666,100.5465,100.2671,100.3169,14021.0
2024-11-01 10:00:00,100.5,100.82,100.45,100.74,14102.0,100.287,100.6063,100.2371,100.5265,14102.0
2024-11-01 10:10:00,100.77,100.83,100.63,100.75,8466.0,100.5564,100.6163,100.4167,100.5365,8466.0
2024-11-01 10:20:00,100.74,100.93,100.67,100.91,26186.0,100.5265,100.7161,100.4567,100.6961,26186.0
2024-11-01 10:30:00,100.95,100.95,100.57,100.57,15428.0,100.7361,100.7361,100.3569,100.3569,15428.0
2024-11-01 10:40:00,100.56,100.56,100.27,100.43,13067.0,100.3469,100.3469,100.0575,100.2172,13067.0
2024-11-01 10:50:00,100.39,100.58,100.26,100.58,14233.0,100.1772,100.3668,100.0475,100.3668,14233.0
2024-11-01 11:00:00,100.58,100.64,100.44,100.45,9809.0,100.3668,100.4267,100.2271,100.2371,9809.0
2024-11-01 11:10:00,100.46,100.66,100.46,100.51,7320.0,100.2471,100.4467,100.2471,100.297,7320.0
2024-11-01 11:20:00,100.53,100.56,100.44,100.51,14285.0,100.3169,100.3469,100.2271,100.297,14285.0
2024-11-01 11:30:00,100.54,100.54,100.34,100.36,10368.0,100.3269,100.3269,100.1274,100.1473,10368.0
2024-11-01 11:40:00,100.34,100.34,100.12,100.14,11436.0,100.1274,100.1274,99.9078,99.9278,11436.0
2024-11-01 11:50:00,100.15,100.23,100.03,100.18,7885.0,99.9378,100.0176,99.818,99.9677,7885.0
2024-11-01 12:00:00,100.2,100.41,100.19,100.3,19602.0,99.9876,100.1972,99.9777,100.0874,19602.0
2024-11-01 12:10:00,100.33,100.43,100.24,100.42,11125.0,100.1174,100.2172,100.0276,100.2072,11125.0
2024-11-01 12:20:00,100.41,100.43,100.26,100.27,7887.0,100.1972,100.2172,100.0475,100.0575,7887.0
2024-11-01 12:30:00,100.3,100.41,100.25,100.37,6306.0,100.0874,100.1972,100.0375,100.1573,6306.0
2024-11-01 12:40:00,100.33,100.35,100.14,100.15,12050.0,100.1174,100.1373,99.9278,99.9378,12050.0
2024-11-01 12:50:00,100.13,100.18,100.1,100.16,8301.0,99.9178,99.9677,99.8879,99.9477,8301.0
2024-11-01 13:00:00,100.19,100.2,100.11,100.12,5078.0,99.9777,99.9876,99.8978,99.9078,5078.0
2024-11-01 13:10:00,100.12,100.27,100.09,100.25,9427.0,99.9078,100.0575,99.8779,100.0375,9427.0
2024-11-01 13:20:00,100.24,100.29,100.21,100.22,8152.0,100.0276,100.0775,99.9976,100.0076,8152.0
2024-11-01 13:30:00,100.23,100.23,99.83,99.88,22348.0,100.0176,100.0176,99.6184,99.6683,22348.0
2024-11-01 13:40:00,99.85,100.01,99.82,99.95,29727.0,99.6384,99.7981,99.6085,99.7382,29727.0
2024-11-01 13:50:00,99.95,100.2,99.95,99.95,10747.0,99.7382,99.9876,99.7382,99.7382,10747.0
2024-11-01 14:00:00,99.94,100.04,99.82,99.89,7855.0,99.7282,99.828,99.6085,99.6783,7855.0
2024-11-01 14:10:00,99.91,99.98,99.86,99.9,13231.0,99.6983,99.7681,99.6484,99.6883,13231.0
2024-11-01 14:20:00,99.89,99.95,99.8,99.84,8667.0,99.6783,99.7382,99.5885,99.6284,8667.0
2024-11-01 14:30:00,99.82,99.97,99.82,99.97,8040.0,99.6085,99.7581,99.6085,99.7581,8040.0
2024-11-01 14:40:00,99.95,100.05,99.94,99.99,8553.0,99.7382,99.838,99.7282,99.7781,8553.0
2024-11-01 14:50:00,100.01,100.04,99.96,100.02,15066.0,99.7981,99.828,99.7482,99.808,15066.0
2024-11-01 15:00:00,100.0,100.1,99.89,100.08,16697.0,99.7881,99.8879,99.6783,99.8679,16697.0
2024-11-01 15:10:00,100.09,100.17,100.08,100.15,18121.0,99.8779,99.9577,99.8679,99.9378,18121.0
2024-11-01 15:20:00,100.15,100.19,100.02,100.03,21212.0,99.9378,99.9777,99.808,99.818,21212.0
2024-11-01 15:30:00,100.02,100.07,99.92,99.99,31312.0,99.808,99.8579,99.7082,99.7781,31312.0
2024-11-01 15:40:00,99.98,100.16,99.96,100.05,34394.0,99.7681,99.9477,99.7482,99.838,34394.0
2024-11-01 15:50:00,100.04,100.12,99.88,100.04,125420.0,99.828,99.9078,99.6683,99.828,125420.0
2024-11-04 09:30:00,100.16,100.5,99.4,100.5,81703.0,99.9477,100.287,99.1893,100.287,81703.0
2024-11-04 09:40:00,100.54,100.97,100.34,100.94,10760.0,100.3269,100.756,100.1274,100.7261,10760.0
2024-11-04 09:50:00,100.92,101.05,100.77,100.8,15727.0,100.7061,100.8358,100.5564,100.5864,15727.0
2024-11-04 10:00:00,100.8,100.99,100.61,100.62,20972.0,100.5864,100.776,100.3968,100.4068,20972.0
2024-11-04 10:10:00,100.61,100.73,100.41,100.49,15556.0,100.3968,100.5165,100.1972,100.277,15556.0
2024-11-04 10:20:00,100.39,100.61,100.25,100.31,11858.0,100.1772,100.3968,100.0375,100.0974,11858.0
2024-11-04 10:30:00,100.28,100.47,100.23,100.29,14437.0,100.0675,100.2571,100.0176,100.0775,14437.0
2024-11-04 10:40:00,100.38,100.58,100.31,100.44,7605.0,100.1673,100.3668,100.0974,100.2271,7605.0
2024-11-04 10:50:00,100.38,100.72,100.38,100.44,13270.0,100.1673,100.5065,100.1673,100.2271,13270.0
2024-11-04 11:00:00,100.46,100.78,100.46,100.76,22427.0,100.2471,100.5664,100.2471,100.5465,22427.0
2024-11-04 11:10:00,100.78,100.93,100.76,100.76,17688.0,100.5664,100.7161,100.5465,100.5465,17688.0
2024-11-04 11:20:00,100.76,100.86,100.68,100.73,7232.0,100.5465,100.6462,100.4666,100.5165,7232.0
2024-11-04 11:30:00,100.73,100.74,100.35,100.37,6684.0,100.5165,100.5265,100.1373,100.1573,6684.0
2024-11-04 11:40:00,100.34,100.51,100.34,100.41,6578.0,100.1274,100.297,100.1274,100.1972,6578.0
2024-11-04 11:50:00,100.42,100.44,100.24,100.34,7605.0,100.2072,100.2271,100.0276,100.1274,7605.0
2024-11-04 12:00:00,100.3,100.3,100.06,100.07,12051.0,100.0874,100.0874,99.8479,99.8579,12051.0
2024-11-04 12:10:00,100.1,100.29,100.06,100.26,8262.0,99.8879,100.0775,99.8479,100.0475,8262.0
2024-11-04 12:20:00,100.35,100.63,100.35,100.63,16662.0,100.1373,100.4167,100.1373,100.4167,16662.0
2024-11-04 12:30:00,100.62,100.68,100.6,100.66,8820.0,100.4068,100.4666,100.3868,100.4467,8820.0
2024-11-04 12:40:00,100.69,100.81,100.61,100.8,8232.0,100.4766,100.5964,100.3968,100.5864,8232.0
2024-11-04 12:50:00,100.8,100.89,100.74,100.8,16047.0,100.5864,100.6762,100.5265,100.5864,16047.0
2024-11-04 13:00:00,100.81,100.82,100.54,100.61,12250.0,100.5964,100.6063,100.3269,100.3968,12250.0
2024-11-04 13:10:00,100.64,100.83,100.62,100.82,11523.0,100.4267,100.6163,100.4068,100.6063,11523.0
2024-11-04 13:20:00,100.82,100.82,100.7,100.73,8542.0,100.6063,100.6063,100.4866,100.5165,8542.0
2024-11-04 13:30:00,100.71,100.79,100.71,100.75,8899.0,100.4966,100.5764,100.4966,100.5365,8899.0
2024-11-04 13:40:00,100.77,100.91,100.77,100.81,20532.0,100.5564,100.6961,100.5564,100.5964,20532.0
2024-11-04 13:50:00,100.82,100.91,100.73,100.77,15940.0,100.6063,100.6961,100.5165,100.5564,15940.0
2024-11-04 14:00:00,100.78,100.88,100.77,100.86,9012.0,100.5664,100.6662,100.5564,100.6462,9012.0
2024-11-04 14:10:00,100.86,100.88,100.75,100.75,19014.0,100.6462,100.6662,100.5365,100.5365,19014.0
2024-11-04 14:20:00,100.75,100.77,100.52,100.52,10712.0,100.5365,100.5564,100.307,100.307,10712.0
2024-11-04 14:30:00,100.48,100.55,100.44,100.46,15524.0,100.2671,100.3369,100.2271,100.2471,15524.0
2024-11-04 14:40:00,100.43,100.48,100.3,100.32,13297.0,100.2172,100.2671,100.0874,100.1074,13297.0
2024-11-04 14:50:00,100.32,100.41,100.15,100.2,38618.0,100.1074,100.1972,99.9378,99.9876,38618.0
2024-11-04 15:00:00,100.18,100.34,100.16,100.34,11455.0,99.9677,100.1274,99.9477,100.1274,11455.0
2024-11-04 15:10:00,100.34,100.35,100.23,100.27,13752.0,100.1274,100.1373,100.0176,100.0575,13752.0
2024-11-04 15:20:00,100.26,100.27,100.15,100.16,14029.0,100.0475,100.0575,99.9378,99.9477,14029.0
2024-11-04 15:30:00,100.16,100.17,100.05,100.11,51619.0,99.9477,99.9577,99.838,99.8978,51619.0
2024-11-04 15:40:00,100.1,100.25,100.1,100.18,20732.0,99.8879,100.0375,99.8879,99.9677,20732.0
2024-11-04 15:50:00,100.17,100.18,99.8,99.85,212013.0,99.9577,99.9677,99.5885,99.6384,212013.0
2024-11-05 09:30:00,100.29,100.87,99.9,100.87,124270.0,100.0775,100.6562,99.6883,100.6562,124270.0
2024-11-05 09:40:00,100.87,101.28,100.69,101.09,47520.0,100.6562,101.0654,100.4766,100.8758,47520.0
2024-11-05 09:50:00,101.04,101.53,101.0,101.4,37408.0,100.8259,101.3148,100.786,101.1851,37408.0
2024-11-05 10:00:00,101.33,101.5,101.15,101.44,23016.0,101.1153,101.2849,100.9356,101.225,23016.0
2024-11-05 10:10:00,101.4,101.62,101.34,101.39,44353.0,101.1851,101.4046,101.1252,101.1751,44353.0
2024-11-05 10:20:00,101.37,101.47,101.28,101.32,33200.0,101.1552,101.255,101.0654,101.1053,33200.0
2024-11-05 10:30:00,101.34,101.6,101.32,101.53,82886.0,101.1252,101.3847,101.1053,101.3148,82886.0
2024-11-05 10:40:00,101.53,101.56,101.28,101.39,52781.0,101.3148,101.3448,101.0654,101.1751,52781.0
2024-11-05 10:50:00,101.39,101.4,101.18,101.23,48407.0,101.1751,101.1851,100.9656,101.0155,48407.0
2024-11-05 11:00:00,101.23,101.23,100.84,101.01,54431.0,101.0155,101.0155,100.6263,100.7959,54431.0
2024-11-05 11:10:00,101.01,101.03,100.84,100.96,30338.0,100.7959,100.8159,100.6263,100.746,30338.0
2024-11-05 11:20:00,101.03,101.14,100.96,100.96,16266.0,100.8159,100.9257,100.746,100.746,16266.0
2024-11-05 11:30:00,100.95,101.13,100.95,101.08,11196.0,100.7361,100.9157,100.7361,100.8658,11196.0
2024-11-05 11:40:00,101.1,101.18,100.92,100.93,19292.0,100.8857,100.9656,100.7061,100.7161,19292.0
2024-11-05 11:50:00,100.94,101.15,100.89,101.09,22867.0,100.7261,100.9356,100.6762,100.8758,22867.0
2024-11-05 12:00:00,101.09,101.31,100.99,101.25,37506.0,100.8758,101.0953,100.776,101.0354,37506.0
2024-11-05 12:10:00,101.25,101.27,101.07,101.19,18959.0,101.0354,101.0554,100.8558,100.9756,18959.0
2024-11-05 12:20:00,101.18,101.25,101.1,101.1,15728.0,100.9656,101.0354,100.8857,100.8857,15728.0
2024-11-05 12:30:00,101.1,101.2,101.1,101.16,13841.0,100.8857,100.9855,100.8857,100.9456,13841.0
2024-11-05 12:40:00,101.17,101.31,101.17,101.3,11765.0,100.9556,101.0953,100.9556,101.0853,11765.0
2024-11-05 12:50:00,101.27,101.37,101.26,101.34,16116.0,101.0554,101.1552,101.0454,101.1252,16116.0
2024-11-05 13:00:00,101.34,101.41,101.31,101.32,19532.0,101.1252,101.1951,101.0953,101.1053,19532.0
2024-11-05 13:10:00,101.32,101.36,101.21,101.29,19116.0,101.1053,101.1452,100.9955,101.0753,19116.0
2024-11-05 13:20:00,101.27,101.35,101.25,101.34,21383.0,101.0554,101.1352,101.0354,101.1252,21383.0
2024-11-05 13:30:00,101.34,101.34,101.15,101.22,11100.0,101.1252,101.1252,100.9356,101.0055,11100.0
2024-11-05 13:40:00,101.21,101.38,101.15,101.27,18114.0,100.9955,101.1651,100.9356,101.0554,18114.0
2024-11-05 13:50:00,101.28,101.43,101.26,101.39,16444.0,101.0654,101.215,101.0454,101.1751,16444.0
2024-11-05 14:00:00,101.4,101.45,101.34,101.38,36889.0,101.1851,101.235,101.1252,101.1651,36889.0
2024-11-05 14:10:00,101.38,101.47,101.33,101.46,24899.0,101.1651,101.255,101.1153,101.245,24899.0
2024-11-05 14:20:00,101.46,101.56,101.44,101.44,39364.0,101.245,101.3448,101.225,101.225,39364.0
2024-11-05 14:30:00,101.44,101.54,101.42,101.54,25955.0,101.225,101.3248,101.2051,101.3248,25955.0
2024-11-05 14:40:00,101.55,101.6,101.27,101.28,26367.0,101.3348,101.3847,101.0554,101.0654,26367.0
2024-11-05 14:50:00,101.25,101.26,101.14,101.18,29329.0,101.0354,101.0454,100.9257,100.9656,29329.0
2024-11-05 15:00:00,101.16,101.27,101.1,101.25,22822.0,100.9456,101.0554,100.8857,101.0354,22822.0
2024-11-05 15:10:00,101.27,101.34,101.19,101.26,28147.0,101.0554,101.1252,100.9756,101.0454,28147.0
2024-11-05 15:20:00,101.26,101.39,101.25,101.39,65902.0,101.0454,101.1751,101.0354,101.1751,65902.0
2024-11-05 15:30:00,101.38,101.65,101.37,101.53,76857.0,101.1651,101.4346,101.1552,101.3148,76857.0
2024-11-05 15:40:00,101.54,101.7,101.45,101.7,83934.0,101.3248,101.4845,101.235,101.4845,83934.0
2024-11-05 15:50:00,101.68,102.15,101.68,102.13,230655.0,101.4645,101.9335,101.4645,101.9136,230655.0
2024-11-06 09:30:00,111.05,112.73,107.26,107.58,202469.0,110.8147,112.4911,107.0327,107.352,202469.0
2024-11-06 09:40:00,107.59,108.33,106.17,107.34,132210.0,107.362,108.1004,105.945,107.1125,132210.0
2024-11-06 09:50:00,107.38,107.59,106.71,107.58,183299.0,107.1524,107.362,106.4839,107.352,183299.0
2024-11-06 10:00:00,107.51,108.78,107.31,108.58,70807.0,107.2822,108.5495,107.0826,108.3499,70807.0
2024-11-06 10:10:00,108.61,109.41,108.47,109.38,73906.0,108.3798,109.1781,108.2401,109.1482,73906.0
2024-11-06 10:20:00,109.39,111.11,109.28,111.11,91286.0,109.1582,110.8745,109.0484,110.8745,91286.0
2024-11-06 10:30:00,111.15,111.27,110.66,111.02,126437.0,110.9144,111.0342,110.4255,110.7847,126437.0
2024-11-06 10:40:00,111.09,111.73,110.99,111.27,53324.0,110.8546,111.4932,110.7548,111.0342,53324.0
2024-11-06 10:50:00,111.22,111.76,110.79,111.64,55303.0,110.9843,111.5231,110.5552,111.4034,55303.0
2024-11-06 11:00:00,111.7,111.75,111.08,111.22,28253.0,111.4633,111.5132,110.8446,110.9843,28253.0
2024-11-06 11:10:00,111.06,111.45,111.0,111.45,31054.0,110.8246,111.2138,110.7648,111.2138,31054.0
2024-11-06 11:20:00,111.45,111.92,111.39,111.47,30629.0,111.2138,111.6828,111.1539,111.2338,30629.0
2024-11-06 11:30:00,111.47,112.29,111.23,112.25,33885.0,111.2338,112.052,110.9943,112.0121,33885.0
2024-11-06 11:40:00,112.25,112.67,112.0,112.54,43651.0,112.0121,112.4312,111.7626,112.3015,43651.0
2024-11-06 11:50:00,112.58,112.65,112.26,112.62,32383.0,112.3414,112.4113,112.0221,112.3813,32383.0
2024-11-06 12:00:00,112.58,113.08,112.34,113.08,34419.0,112.3414,112.8404,112.1019,112.8404,34419.0
2024-11-06 12:10:00,113.11,113.61,113.06,113.25,126281.0,112.8703,113.3692,112.8204,113.01,126281.0
2024-11-06 12:20:00,113.21,113.32,113.02,113.1,55154.0,112.9701,113.0798,112.7805,112.8603,55154.0
2024-11-06 12:30:00,113.09,113.75,113.07,113.55,45098.0,112.8503,113.5089,112.8304,113.3094,45098.0
2024-11-06 12:40:00,113.55,113.83,113.36,113.38,51808.0,113.3094,113.5888,113.1198,113.1397,51808.0
2024-11-06 12:50:00,113.34,113.77,113.23,113.73,28149.0,113.0998,113.5289,112.99,113.489,28149.0
2024-11-06 13:00:00,113.65,113.72,113.15,113.2,31047.0,113.4091,113.479,112.9102,112.9601,31047.0
2024-11-06 13:10:00,113.14,113.2,112.75,112.94,28077.0,112.9002,112.9601,112.5111,112.7006,28077.0
2024-11-06 13:20:00,112.89,113.19,112.82,113.07,37267.0,112.6508,112.9501,112.5809,112.8304,37267.0
2024-11-06 13:30:00,113.09,113.38,112.9,113.12,41227.0,112.8503,113.1397,112.6607,112.8803,41227.0
2024-11-06 13:40:00,113.08,113.37,112.95,112.95,48646.0,112.8404,113.1297,112.7106,112.7106,48646.0
2024-11-06 13:50:00,112.95,112.98,112.78,112.91,49758.0,112.7106,112.7406,112.541,112.6707,49758.0
2024-11-06 14:00:00,112.91,113.92,112.87,113.32,108344.0,112.6707,113.6786,112.6308,113.0798,108344.0
2024-11-06 14:10:00,113.26,113.69,113.19,113.52,38317.0,113.02,113.4491,112.9501,113.2794,38317.0
2024-11-06 14:20:00,113.52,113.66,113.25,113.41,34425.0,113.2794,113.4191,113.01,113.1697,34425.0
2024-11-06 14:30:00,113.48,113.64,113.37,113.44,42157.0,113.2395,113.3992,113.1297,113.1996,42157.0
2024-11-06 14:40:00,113.42,113.63,113.33,113.38,25869.0,113.1796,113.3892,113.0898,113.1397,25869.0
2024-11-06 14:50:00,113.35,113.42,113.13,113.16,70052.0,113.1098,113.1796,112.8902,112.9202,70052.0
2024-11-06 15:00:00,113.16,113.38,113.11,113.25,42205.0,112.9202,113.1397,112.8703,113.01,42205.0
2024-11-06 15:10:00,113.27,113.38,113.04,113.31,68442.0,113.0299,113.1397,112.8004,113.0699,68442.0
2024-11-06 15:20:00,113.31,113.45,113.11,113.45,42651.0,113.0699,113.2096,112.8703,113.2096,42651.0
2024-11-06 15:30:00,113.5,113.54,113.18,113.23,170213.0,113.2595,113.2994,112.9401,112.99,170213.0
2024-11-06 15:40:00,113.22,114.05,113.01,114.05,153333.0,112.9801,113.8083,112.7705,113.8083,153333.0
2024-11-06 15:50:00,114.05,115.38,113.92,114.93,535485.0,113.8083,115.1355,113.6786,114.6864,535485.0
2024-11-07 09:30:00,114.35,115.0,112.35,112.79,93214.0,114.1077,114.7563,112.1119,112.551,93214.0
2024-11-07 09:40:00,112.82,113.15,111.88,112.09,35125.0,112.5809,112.9102,111.6429,111.8524,35125.0
2024-11-07 09:50:00,111.99,112.62,111.99,112.62,81248.0,111.7527,112.3813,111.7527,112.3813,81248.0
2024-11-07 10:00:00,112.66,113.32,112.61,112.94,47956.0,112.4212,113.0798,112.3713,112.7006,47956.0
2024-11-07 10:10:00,112.82,113.69,112.69,113.68,32886.0,112.5809,113.4491,112.4512,113.4391,32886.0
2024-11-07 10:20:00,113.72,113.8,113.0,113.01,27702.0,113.479,113.5588,112.7605,112.7705,27702.0
2024-11-07 10:30:00,113.0,113.63,112.82,113.41,32961.0,112.7605,113.3892,112.5809,113.1697,32961.0
2024-11-07 10:40:00,113.46,113.66,113.13,113.24,11852.0,113.2195,113.4191,112.8902,113.0,11852.0
2024-11-07 10:50:00,113.2,113.21,112.8,113.05,24036.0,112.9601,112.9701,112.5609,112.8104,24036.0
2024-11-07 11:00:00,113.05,113.09,112.36,112.36,22181.0,112.8104,112.8503,112.1219,112.1219,22181.0
2024-11-07 11:10:00,112.31,112.64,112.2,112.55,20153.0,112.072,112.4013,111.9622,112.3115,20153.0
2024-11-07 11:20:00,112.59,113.09,112.58,113.03,20441.0,112.3514,112.8503,112.3414,112.7905,20441.0
2024-11-07 11:30:00,113.03,113.39,113.03,113.31,15761.0,112.7905,113.1497,112.7905,113.0699,15761.0
2024-11-07 11:40:00,113.19,113.35,112.8,112.81,17429.0,112.9501,113.1098,112.5609,112.5709,17429.0
2024-11-07 11:50:00,112.81,113.03,112.73,112.98,12773.0,112.5709,112.7905,112.4911,112.7406,12773.0
2024-11-07 12:00:00,113.02,113.02,112.73,112.84,7960.0,112.7805,112.7805,112.4911,112.6009,7960.0
2024-11-07 12:10:00,112.81,112.87,112.67,112.71,13125.0,112.5709,112.6308,112.4312,112.4711,13125.0
2024-11-07 12:20:00,112.7,112.93,112.59,112.91,10615.0,112.4612,112.6907,112.3514,112.6707,10615.0
2024-11-07 12:30:00,112.91,112.95,112.75,112.82,12852.0,112.6707,112.7106,112.5111,112.5809,12852.0
2024-11-07 12:40:00,112.8,112.95,112.75,112.83,10199.0,112.5609,112.7106,112.5111,112.5909,10199.0
2024-11-07 12:50:00,112.78,112.97,112.67,112.92,14868.0,112.541,112.7306,112.4312,112.6807,14868.0
2024-11-07 13:00:00,112.95,112.95,112.58,112.69,21080.0,112.7106,112.7106,112.3414,112.4512,21080.0
2024-11-07 13:10:00,112.69,112.84,112.56,112.71,18780.0,112.4512,112.6009,112.3215,112.4711,18780.0
2024-11-07 13:20:00,112.66,112.83,112.66,112.66,14810.0,112.4212,112.5909,112.4212,112.4212,14810.0
2024-11-07 13:30:00,112.63,112.72,112.45,112.48,15434.0,112.3913,112.4811,112.2117,112.2416,15434.0
2024-11-07 13:40:00,112.46,112.68,112.42,112.65,17674.0,112.2217,112.4412,112.1818,112.4113,17674.0
2024-11-07 13:50:00,112.67,112.96,112.63,112.74,22626.0,112.4312,112.7206,112.3913,112.5011,22626.0
2024-11-07 14:00:00,112.63,112.85,112.05,112.17,50572.0,112.3913,112.6108,111.8125,111.9323,50572.0
2024-11-07 14:10:00,112.17,112.34,111.97,111.97,16148.0,111.9323,112.1019,111.7327,111.7327,16148.0
2024-11-07 14:20:00,111.98,112.06,111.9,112.0,36114.0,111.7427,111.8225,111.6629,111.7626,36114.0
2024-11-07 14:30:00,112.0,112.33,111.77,111.9,64207.0,111.7626,112.0919,111.5331,111.6629,64207.0
2024-11-07 14:40:00,111.85,111.91,111.55,111.77,24764.0,111.613,111.6728,111.3136,111.5331,24764.0
2024-11-07 14:50:00,111.73,111.96,111.63,111.95,19798.0,111.4932,111.7227,111.3934,111.7127,19798.0
2024-11-07 15:00:00,112.0,112.01,111.66,111.71,21248.0,111.7626,111.7726,111.4234,111.4733,21248.0
2024-11-07 15:10:00,111.73,112.0,111.72,111.85,26095.0,111.4932,111.7626,111.4832,111.613,26095.0
2024-11-07 15:20:00,111.86,111.96,111.57,111.7,33065.0,111.6229,111.7227,111.3336,111.4633,33065.0
2024-11-07 15:30:00,111.73,111.85,111.54,111.54,35132.0,111.4932,111.613,111.3036,111.3036,35132.0
2024-11-07 15:40:00,111.52,111.58,111.28,111.32,48099.0,111.2837,111.3435,111.0442,111.0841,48099.0
2024-11-07 15:50:00,111.25,111.38,111.13,111.23,230528.0,111.0142,111.144,110.8945,110.9943,230528.0
2024-11-08 09:30:00,112.0,112.45,111.01,111.89,70693.0,111.8413,112.2907,110.8527,111.7315,70693.0
2024-11-08 09:40:00,112.02,112.49,111.5,112.37,92537.0,111.8613,112.3306,111.342,112.2108,92537.0
2024-11-08 09:50:00,112.39,112.6,112.07,112.2,40254.0,112.2308,112.4405,111.9112,112.041,40254.0
2024-11-08 10:00:00,112.1,112.27,111.74,111.94,34666.0,111.9412,112.1109,111.5817,111.7814,34666.0
2024-11-08 10:10:00,111.95,112.29,111.93,112.25,28164.0,111.7914,112.1309,111.7714,112.091,28164.0
2024-11-08 10:20:00,112.25,113.01,112.25,112.62,25694.0,112.091,112.8499,112.091,112.4604,25694.0
2024-11-08 10:30:00,112.7,113.05,112.66,112.87,50353.0,112.5403,112.8898,112.5004,112.7101,50353.0
2024-11-08 10:40:00,112.82,113.46,112.81,113.27,22563.0,112.6602,113.2992,112.6502,113.1095,22563.0
2024-11-08 10:50:00,113.33,113.76,113.25,113.7,29680.0,113.1694,113.5988,113.0895,113.5389,29680.0
2024-11-08 11:00:00,113.66,113.66,113.17,113.51,119619.0,113.499,113.499,113.0097,113.3492,119619.0
2024-11-08 11:10:00,113.66,113.77,113.46,113.66,24923.0,113.499,113.6088,113.2992,113.499,24923.0
2024-11-08 11:20:00,113.62,113.69,113.4,113.41,11522.0,113.459,113.5289,113.2393,113.2493,11522.0
2024-11-08 11:30:00,113.39,113.39,113.09,113.11,21563.0,113.2293,113.2293,112.9298,112.9497,21563.0
2024-11-08 11:40:00,113.15,113.19,112.99,113.14,23583.0,112.9897,113.0296,112.8299,112.9797,23583.0
2024-11-08 11:50:00,113.17,113.41,113.15,113.23,13275.0,113.0097,113.2493,112.9897,113.0696,13275.0
2024-11-08 12:00:00,113.21,113.29,112.96,113.05,22615.0,113.0496,113.1295,112.8,112.8898,22615.0
2024-11-08 12:10:00,112.99,113.24,112.9,113.17,28380.0,112.8299,113.0796,112.74,113.0097,28380.0
2024-11-08 12:20:00,113.21,113.6,113.15,113.6,19752.0,113.0496,113.439,112.9897,113.439,19752.0
2024-11-08 12:30:00,113.58,113.81,113.58,113.72,15050.0,113.4191,113.6487,113.4191,113.5589,15050.0
2024-11-08 12:40:00,113.71,113.76,113.56,113.69,11441.0,113.5489,113.5988,113.3991,113.5289,11441.0
2024-11-08 12:50:00,113.71,113.72,113.38,113.48,18290.0,113.5489,113.5589,113.2194,113.3192,18290.0
2024-11-08 13:00:00,113.45,113.5,113.36,113.37,14660.0,113.2893,113.3392,113.1994,113.2094,14660.0
2024-11-08 13:10:00,113.38,113.8,113.38,113.78,12526.0,113.2194,113.6388,113.2194,113.6188,12526.0
2024-11-08 13:20:00,113.78,113.89,113.66,113.84,14760.0,113.6188,113.7286,113.499,113.6787,14760.0
2024-11-08 13:30:00,113.86,114.01,113.75,113.81,34187.0,113.6987,113.8485,113.5888,113.6487,34187.0
2024-11-08 13:40:00,113.82,113.96,113.74,113.85,8244.0,113.6587,113.7985,113.5788,113.6887,8244.0
2024-11-08 13:50:00,113.9,114.0,113.76,113.93,18934.0,113.7386,113.8385,113.5988,113.7686,18934.0
2024-11-08 14:00:00,113.9,114.02,113.78,113.99,7609.0,113.7386,113.8585,113.6188,113.8285,7609.0
2024-11-08 14:10:00,113.97,114.08,113.86,114.0,14534.0,113.8085,113.9184,113.6987,113.8385,14534.0
2024-11-08 14:20:00,114.0,114.06,113.9,113.9,20853.0,113.8385,113.8984,113.7386,113.7386,20853.0
2024-11-08 14:30:00,113.91,113.99,113.89,113.93,11303.0,113.7486,113.8285,113.7286,113.7686,11303.0
2024-11-08 14:40:00,113.94,113.94,113.78,113.81,13028.0,113.7786,113.7786,113.6188,113.6487,13028.0
2024-11-08 14:50:00,113.82,113.87,113.76,113.87,13812.0,113.6587,113.7087,113.5988,113.7087,13812.0
2024-11-08 15:00:00,113.86,113.86,113.64,113.75,16340.0,113.6987,113.6987,113.479,113.5888,16340.0
2024-11-08 15:10:00,113.78,113.79,113.5,113.55,14928.0,113.6188,113.6288,113.3392,113.3891,14928.0
2024-11-08 15:20:00,113.54,113.55,113.33,113.44,16819.0,113.3791,113.3891,113.1694,113.2793,16819.0
2024-11-08 15:30:00,113.46,113.53,113.21,113.51,15388.0,113.2992,113.3691,113.0496,113.3492,15388.0
2024-11-08 15:40:00,113.49,113.58,113.4,113.46,21772.0,113.3292,113.4191,113.2393,113.2992,21772.0
2024-11-08 15:50:00,113.47,113.83,113.42,113.65,108014.0,113.3092,113.6687,113.2593,113.489,108014.0
2024-11-11 09:30:00,115.25,115.98,114.04,114.85,82371.0,115.0867,115.8157,113.8784,114.6873,82371.0
2024-11-11 09:40:00,114.77,115.21,114.76,115.2,17099.0,114.6074,115.0468,114.5974,115.0368,17099.0
2024-11-11 09:50:00,115.18,115.23,114.88,115.04,32117.0,115.0168,115.0667,114.7172,114.877,32117.0
2024-11-11 10:00:00,115.04,115.3,114.7,114.7,35632.0,114.877,115.1366,114.5375,114.5375,35632.0
2024-11-11 10:10:00,114.69,114.81,114.52,114.73,20433.0,114.5275,114.6473,114.3577,114.5674,20433.0
2024-11-11 10:20:00,114.83,114.88,114.59,114.6,19337.0,114.6673,114.7172,114.4276,114.4376,19337.0
2024-11-11 10:30:00,114.62,114.78,114.57,114.78,10645.0,114.4576,114.6174,114.4077,114.6174,10645.0
2024-11-11 10:40:00,114.83,114.93,114.61,114.93,13045.0,114.6673,114.7672,114.4476,114.7672,13045.0
2024-11-11 10:50:00,114.91,115.04,114.76,114.88,15813.0,114.7472,114.877,114.5974,114.7172,15813.0
2024-11-11 11:00:00,114.86,115.22,114.86,115.12,14025.0,114.6973,115.0567,114.6973,114.9569,14025.0
2024-11-11 11:10:00,115.12,115.21,115.04,115.05,14935.0,114.9569,115.0468,114.877,114.887,14935.0
2024-11-11 11:20:00,115.02,115.16,114.95,114.96,7427.0,114.857,114.9968,114.7871,114.7971,7427.0
2024-11-11 11:30:00,114.95,115.34,114.94,115.1,23996.0,114.7871,115.1766,114.7771,114.9369,23996.0
2024-11-11 11:40:00,115.13,115.24,115.07,115.18,17400.0,114.9669,115.0767,114.907,115.0168,17400.0
2024-11-11 11:50:00,115.15,115.19,115.09,115.1,27520.0,114.9868,115.0268,114.9269,114.9369,27520.0
2024-11-11 12:00:00,115.1,115.17,115.04,115.13,11404.0,114.9369,115.0068,114.877,114.9669,11404.0
2024-11-11 12:10:00,115.15,115.34,115.09,115.2,50104.0,114.9868,115.1766,114.9269,115.0368,50104.0
2024-11-11 12:20:00,115.17,115.44,115.14,115.18,23213.0,115.0068,115.2764,114.9769,115.0168,23213.0
2024-11-11 12:30:00,115.18,115.52,115.1,115.49,23024.0,115.0168,115.3563,114.9369,115.3264,23024.0
2024-11-11 12:40:00,115.48,115.58,115.37,115.37,11119.0,115.3164,115.4162,115.2065,115.2065,11119.0
2024-11-11 12:50:00,115.4,115.42,115.2,115.2,3821.0,115.2365,115.2565,115.0368,115.0368,3821.0
2024-11-11 13:00:00,115.22,115.3,115.18,115.26,6184.0,115.0567,115.1366,115.0168,115.0967,6184.0
2024-11-11 13:10:00,115.19,115.19,115.03,115.03,4624.0,115.0268,115.0268,114.867,114.867,4624.0
2024-11-11 13:20:00,115.03,115.03,114.85,114.96,6910.0,114.867,114.867,114.6873,114.7971,6910.0
2024-11-11 13:30:00,114.94,115.11,114.93,115.11,4076.0,114.7771,114.9469,114.7672,114.9469,4076.0
2024-11-11 13:40:00,115.09,115.21,115.08,115.11,10159.0,114.9269,115.0468,114.9169,114.9469,10159.0
2024-11-11 13:50:00,115.11,115.19,115.01,115.08,7136.0,114.9469,115.0268,114.847,114.9169,7136.0
2024-11-11 14:00:00,115.06,115.12,115.03,115.04,14874.0,114.897,114.9569,114.867,114.877,14874.0
2024-11-11 14:10:00,115.01,115.01,114.84,114.87,13096.0,114.847,114.847,114.6773,114.7072,13096.0
2024-11-11 14:20:00,114.88,115.14,114.88,115.09,8772.0,114.7172,114.9769,114.7172,114.9269,8772.0
2024-11-11 14:30:00,115.09,115.16,115.07,115.14,6439.0,114.9269,114.9968,114.907,114.9769,6439.0
2024-11-11 14:40:00,115.12,115.2,115.08,115.2,7313.0,114.9569,115.0368,114.9169,115.0368,7313.0
2024-11-11 14:50:00,115.21,115.34,115.16,115.23,29690.0,115.0468,115.1766,114.9968,115.0667,29690.0
2024-11-11 15:00:00,115.24,115.42,115.2,115.42,10455.0,115.0767,115.2565,115.0368,115.2565,10455.0
2024-11-11 15:10:00,115.44,115.48,115.35,115.41,12436.0,115.2764,115.3164,115.1866,115.2465,12436.0
2024-11-11 15:20:00,115.4,115.41,115.23,115.23,15926.0,115.2365,115.2465,115.0667,115.0667,15926.0
2024-11-11 15:30:00,115.25,115.25,115.11,115.15,20253.0,115.0867,115.0867,114.9469,114.9868,20253.0
2024-11-11 15:40:00,115.17,115.19,114.95,114.95,18903.0,115.0068,115.0268,114.7871,114.7871,18903.0
2024-11-11 15:50:00,114.92,114.92,114.58,114.71,145463.0,114.7572,114.7572,114.4177,114.5475,145463.0
2024-11-12 09:30:00,115.0,115.51,114.87,115.41,35250.0,114.8371,115.3463,114.7072,115.2465,35250.0
2024-11-12 09:40:00,115.41,115.43,114.89,114.89,14793.0,115.2465,115.2665,114.7272,114.7272,14793.0
2024-11-12 09:50:00,114.9,114.9,114.2,114.23,18569.0,114.7372,114.7372,114.0382,114.0682,18569.0
2024-11-12 10:00:00,114.23,114.24,113.81,113.82,28086.0,114.0682,114.0781,113.6487,113.6587,28086.0
2024-11-12 10:10:00,113.81,114.17,113.74,114.0,24002.0,113.6487,114.0082,113.5788,113.8385,24002.0
2024-11-12 10:20:00,113.97,114.0,113.79,113.8,9280.0,113.8085,113.8385,113.6288,113.6388,9280.0
2024-11-12 10:30:00,113.8,113.8,113.49,113.75,17769.0,113.6388,113.6388,113.3292,113.5888,17769.0
2024-11-12 10:40:00,113.75,113.8,113.23,113.33,18918.0,113.5888,113.6388,113.0696,113.1694,18918.0
2024-11-12 10:50:00,113.34,113.52,113.26,113.26,12705.0,113.1794,113.3592,113.0995,113.0995,12705.0
2024-11-12 11:00:00,113.24,113.29,113.13,113.16,11008.0,113.0796,113.1295,112.9697,112.9997,11008.0
2024-11-12 11:10:00,113.18,113.28,113.12,113.23,9102.0,113.0196,113.1195,112.9597,113.0696,9102.0
2024-11-12 11:20:00,113.28,113.28,112.93,113.0,21511.0,113.1195,113.1195,112.77,112.8399,21511.0
2024-11-12 11:30:00,113.02,113.19,112.8,112.86,17676.0,112.8599,113.0296,112.6402,112.7001,17676.0
2024-11-12 11:40:00,112.88,112.92,112.56,112.59,13429.0,112.7201,112.76,112.4005,112.4305,13429.0
2024-11-12 11:50:00,112.62,112.79,112.42,112.44,22076.0,112.4604,112.6302,112.2607,112.2807,22076.0
2024-11-12 12:00:00,112.42,112.48,112.32,112.47,15461.0,112.2607,112.3206,112.1609,112.3106,15461.0
2024-11-12 12:10:00,112.45,112.49,112.32,112.38,15416.0,112.2907,112.3306,112.1609,112.2208,15416.0
2024-11-12 12:20:00,112.38,112.71,112.32,112.69,21312.0,112.2208,112.5503,112.1609,112.5303,21312.0
2024-11-12 12:30:00,112.68,112.74,112.58,112.7,9710.0,112.5203,112.5803,112.4205,112.5403,9710.0
2024-11-12 12:40:00,112.68,112.68,112.52,112.53,12933.0,112.5203,112.5203,112.3606,112.3706,12933.0
2024-11-12 12:50:00,112.52,112.6,112.38,112.4,12857.0,112.3606,112.4405,112.2208,112.2407,12857.0
2024-11-12 13:00:00,112.4,112.65,112.37,112.61,8721.0,112.2407,112.4904,112.2108,112.4504,8721.0
2024-11-12 13:10:00,112.62,112.86,112.61,112.85,7488.0,112.4604,112.7001,112.4504,112.6901,7488.0
2024-11-12 13:20:00,112.83,113.0,112.79,112.99,9688.0,112.6701,112.8399,112.6302,112.8299,9688.0
2024-11-12 13:30:00,112.98,113.06,112.94,113.0,23547.0,112.8199,112.8998,112.78,112.8399,23547.0
2024-11-12 13:40:00,113.0,113.23,112.99,113.11,21443.0,112.8399,113.0696,112.8299,112.9497,21443.0
2024-11-12 13:50:00,113.11,113.3,113.1,113.18,20627.0,112.9497,113.1395,112.9398,113.0196,20627.0
2024-11-12 14:00:00,113.17,113.21,113.12,113.14,15406.0,113.0097,113.0496,112.9597,112.9797,15406.0
2024-11-12 14:10:00,113.15,113.26,113.11,113.25,13810.0,112.9897,113.0995,112.9497,113.0895,13810.0
2024-11-12 14:20:00,113.25,113.32,113.2,113.23,18681.0,113.0895,113.1594,113.0396,113.0696,18681.0
2024-11-12 14:30:00,113.23,113.41,113.2,113.37,26714.0,113.0696,113.2493,113.0396,113.2094,26714.0
2024-11-12 14:40:00,113.39,113.43,113.32,113.35,19524.0,113.2293,113.2693,113.1594,113.1894,19524.0
2024-11-12 14:50:00,113.34,113.77,113.33,113.68,17942.0,113.1794,113.6088,113.1694,113.5189,17942.0
2024-11-12 15:00:00,113.63,113.66,113.52,113.58,10644.0,113.469,113.499,113.3592,113.4191,10644.0
2024-11-12 15:10:00,113.58,113.71,113.45,113.53,23898.0,113.4191,113.5489,113.2893,113.3691,23898.0
2024-11-12 15:20:00,113.54,113.68,113.5,113.65,15754.0,113.3791,113.5189,113.3392,113.489,15754.0
2024-11-12 15:30:00,113.65,113.79,113.58,113.72,25200.0,113.489,113.6288,113.4191,113.5589,25200.0
2024-11-12 15:40:00,113.72,113.74,113.54,113.56,28998.0,113.5589,113.5788,113.3791,113.3991,28998.0
2024-11-12 15:50:00,113.56,113.71,113.44,113.59,155781.0,113.3991,113.5489,113.2793,113.4291,155781.0
2024-11-13 09:30:00,114.72,115.39,114.16,115.36,41756.0,114.5575,115.2265,113.9983,115.1966,41756.0
2024-11-13 09:40:00,115.39,115.39,114.94,115.14,24747.0,115.2265,115.2265,114.7771,114.9769,24747.0
2024-11-13 09:50:00,115.14,115.74,115.0,115.73,50441.0,114.9769,115.576,114.8371,115.566,50441.0
2024-11-13 10:00:00,115.67,116.15,115.4,115.96,61331.0,115.5061,115.9854,115.2365,115.7957,61331.0
2024-11-13 10:10:00,115.96,116.21,115.7,115.82,36357.0,115.7957,116.0453,115.5361,115.6559,36357.0
2024-11-13 10:20:00,115.89,116.2,115.83,116.1,16923.0,115.7258,116.0354,115.6659,115.9355,16923.0
2024-11-13 10:30:00,116.11,116.2,115.88,116.04,37283.0,115.9455,116.0354,115.7158,115.8756,37283.0
2024-11-13 10:40:00,116.05,116.37,115.91,116.33,42839.0,115.8856,116.2051,115.7458,116.1652,42839.0
2024-11-13 10:50:00,116.3,116.45,116.24,116.25,18127.0,116.1352,116.285,116.0753,116.0853,18127.0
2024-11-13 11:00:00,116.29,116.34,116.07,116.27,13875.0,116.1252,116.1752,115.9055,116.1053,13875.0
2024-11-13 11:10:00,116.25,116.46,116.17,116.2,14804.0,116.0853,116.295,116.0054,116.0354,14804.0
2024-11-13 11:20:00,116.22,116.32,116.07,116.25,16348.0,116.0553,116.1552,115.9055,116.0853,16348.0
2024-11-13 11:30:00,116.24,116.29,115.97,115.99,24601.0,116.0753,116.1252,115.8057,115.8257,24601.0
2024-11-13 11:40:00,115.93,116.01,115.87,115.9,43310.0,115.7657,115.8456,115.7058,115.7358,43310.0
2024-11-13 11:50:00,115.9,115.98,115.83,115.92,9153.0,115.7358,115.8157,115.6659,115.7558,9153.0
2024-11-13 12:00:00,115.89,115.93,115.69,115.81,11815.0,115.7258,115.7657,115.5261,115.6459,11815.0
2024-11-13 12:10:00,115.84,116.25,115.81,116.09,28133.0,115.6759,116.0853,115.6459,115.9255,28133.0
2024-11-13 12:20:00,116.11,116.19,116.01,116.05,8330.0,115.9455,116.0254,115.8456,115.8856,8330.0
2024-11-13 12:30:00,116.09,116.35,116.04,116.24,16043.0,115.9255,116.1851,115.8756,116.0753,16043.0
2024-11-13 12:40:00,116.24,116.49,116.19,116.46,25052.0,116.0753,116.325,116.0254,116.295,25052.0
2024-11-13 12:50:00,116.45,116.59,116.37,116.41,22995.0,116.285,116.4248,116.2051,116.2451,22995.0
2024-11-13 13:00:00,116.41,116.59,116.26,116.32,22581.0,116.2451,116.4248,116.0953,116.1552,22581.0
2024-11-13 13:10:00,116.31,116.35,116.02,116.19,19148.0,116.1452,116.1851,115.8556,116.0254,19148.0
2024-11-13 13:20:00,116.2,116.24,116.09,116.11,15269.0,116.0354,116.0753,115.9255,115.9455,15269.0
2024-11-13 13:30:00,116.14,116.21,116.05,116.06,11684.0,115.9754,116.0453,115.8856,115.8956,11684.0
2024-11-13 13:40:00,116.06,116.16,116.04,116.12,15598.0,115.8956,115.9954,115.8756,115.9555,15598.0
2024-11-13 13:50:00,116.12,116.45,116.12,116.25,36607.0,115.9555,116.285,115.9555,116.0853,36607.0
2024-11-13 14:00:00,116.26,116.38,116.13,116.16,30947.0,116.0953,116.2151,115.9655,115.9954,30947.0
2024-11-13 14:10:00,116.16,116.17,115.87,115.87,20094.0,115.9954,116.0054,115.7058,115.7058,20094.0
2024-11-13 14:20:00,115.84,115.9,115.66,115.71,17261.0,115.6759,115.7358,115.4961,115.5461,17261.0
2024-11-13 14:30:00,115.72,115.77,115.49,115.49,26216.0,115.556,115.606,115.3264,115.3264,26216.0
2024-11-13 14:40:00,115.51,115.6,115.37,115.46,24434.0,115.3463,115.4362,115.2065,115.2964,24434.0
2024-11-13 14:50:00,115.46,115.74,115.45,115.67,36768.0,115.2964,115.576,115.2864,115.5061,36768.0
2024-11-13 15:00:00,115.67,115.82,115.55,115.81,24551.0,115.5061,115.6559,115.3863,115.6459,24551.0
2024-11-13 15:10:00,115.83,116.02,115.79,115.96,24825.0,115.6659,115.8556,115.6259,115.7957,24825.0
2024-11-13 15:20:00,115.99,116.07,115.92,115.93,20520.0,115.8257,115.9055,115.7558,115.7657,20520.0
2024-11-13 15:30:00,115.92,116.06,115.75,115.98,25891.0,115.7558,115.8956,115.586,115.8157,25891.0
2024-11-13 15:40:00,115.98,116.06,115.85,115.87,79736.0,115.8157,115.8956,115.6859,115.7058,79736.0
2024-11-13 15:50:00,115.85,115.88,115.52,115.8,223606.0,115.6859,115.7158,115.3563,115.6359,223606.0
2024-11-14 09:30:00,115.77,116.57,115.77,116.1,68949.0,115.606,116.4048,115.606,115.9355,68949.0
2024-11-14 09:40:00,116.17,116.46,115.81,115.81,78802.0,116.0054,116.295,115.6459,115.6459,78802.0
2024-11-14 09:50:00,115.88,116.42,115.55,116.17,112893.0,115.7158,116.255,115.3863,116.0054,112893.0
2024-11-14 10:00:00,116.22,116.68,115.92,116.45,41100.0,116.0553,116.5147,115.7558,116.285,41100.0
2024-11-14 10:10:00,116.48,116.74,116.24,116.27,42021.0,116.315,116.5746,116.0753,116.1053,42021.0
2024-11-14 10:20:00,116.29,116.64,116.16,116.57,32296.0,116.1252,116.4747,115.9954,116.4048,32296.0
2024-11-14 10:30:00,116.53,116.57,116.22,116.32,26047.0,116.3649,116.4048,116.0553,116.1552,26047.0
2024-11-14 10:40:00,116.3,116.32,115.78,115.82,27957.0,116.1352,116.1552,115.616,115.6559,27957.0
2024-11-14 10:50:00,115.81,115.88,115.51,115.71,45767.0,115.6459,115.7158,115.3463,115.5461,45767.0
2024-11-14 11:00:00,115.71,115.81,115.27,115.31,21609.0,115.5461,115.6459,115.1067,115.1466,21609.0
2024-11-14 11:10:00,115.31,115.67,115.31,115.44,18352.0,115.1466,115.5061,115.1466,115.2764,18352.0
2024-11-14 11:20:00,115.48,115.69,115.44,115.55,23241.0,115.3164,115.5261,115.2764,115.3863,23241.0
2024-11-14 11:30:00,115.55,115.67,115.47,115.65,21853.0,115.3863,115.5061,115.3064,115.4861,21853.0
2024-11-14 11:40:00,115.64,115.68,115.19,115.28,41685.0,115.4762,115.5161,115.0268,115.1167,41685.0
2024-11-14 11:50:00,115.28,115.31,115.06,115.21,36110.0,115.1167,115.1466,114.897,115.0468,36110.0
2024-11-14 12:00:00,115.19,115.19,114.83,115.1,27963.0,115.0268,115.0268,114.6673,114.9369,27963.0
2024-11-14 12:10:00,115.08,115.08,114.56,114.56,50713.0,114.9169,114.9169,114.3977,114.3977,50713.0
2024-11-14 12:20:00,114.61,114.98,114.11,114.23,96162.0,114.4476,114.8171,113.9483,114.0682,96162.0
2024-11-14 12:30:00,114.21,114.56,114.19,114.45,45381.0,114.0482,114.3977,114.0282,114.2878,45381.0
2024-11-14 12:40:00,114.45,114.47,113.72,113.79,58497.0,114.2878,114.3078,113.5589,113.6288,58497.0
2024-11-14 12:50:00,113.83,114.09,113.74,114.06,42260.0,113.6687,113.9284,113.5788,113.8984,42260.0
2024-11-14 13:00:00,114.06,114.37,113.95,114.37,21357.0,113.8984,114.208,113.7885,114.208,21357.0
2024-11-14 13:10:00,114.35,114.5,114.13,114.24,23701.0,114.188,114.3378,113.9683,114.0781,23701.0
2024-11-14 13:20:00,114.28,114.31,114.0,114.0,14159.0,114.1181,114.148,113.8385,113.8385,14159.0
2024-11-14 13:30:00,114.0,114.0,113.85,113.95,17858.0,113.8385,113.8385,113.6887,113.7885,17858.0
2024-11-14 13:40:00,113.95,113.99,113.7,113.88,29596.0,113.7885,113.8285,113.5389,113.7186,29596.0
2024-11-14 13:50:00,113.85,113.85,113.7,113.76,22899.0,113.6887,113.6887,113.5389,113.5988,22899.0
2024-11-14 14:00:00,113.76,114.0,113.74,113.74,19689.0,113.5988,113.8385,113.5788,113.5788,19689.0
2024-11-14 14:10:00,113.76,113.83,113.64,113.69,14512.0,113.5988,113.6687,113.479,113.5289,14512.0
2024-11-14 14:20:00,113.69,113.73,113.49,113.67,15746.0,113.5289,113.5689,113.3292,113.5089,15746.0
2024-11-14 14:30:00,113.65,113.66,113.02,113.08,36493.0,113.489,113.499,112.8599,112.9198,36493.0
2024-11-14 14:40:00,113.18,113.25,113.1,113.16,21587.0,113.0196,113.0895,112.9398,112.9997,21587.0
2024-11-14 14:50:00,113.21,113.36,113.19,113.29,31226.0,113.0496,113.1994,113.0296,113.1295,31226.0
2024-11-14 15:00:00,113.28,113.29,112.51,112.55,29736.0,113.1195,113.1295,112.3506,112.3905,29736.0
2024-11-14 15:10:00,112.55,112.87,112.44,112.83,30110.0,112.3905,112.7101,112.2807,112.6701,30110.0
2024-11-14 15:20:00,112.79,113.06,112.71,113.01,27975.0,112.6302,112.8998,112.5503,112.8499,27975.0
2024-11-14 15:30:00,113.03,113.14,112.95,113.02,45925.0,112.8699,112.9797,112.79,112.8599,45925.0
2024-11-14 15:40:00,113.02,113.14,112.77,112.82,44354.0,112.8599,112.9797,112.6102,112.6602,44354.0
2024-11-14 15:50:00,112.82,113.29,112.76,113.22,187930.0,112.6602,113.1295,112.6002,113.0596,187930.0
2024-11-15 09:30:00,112.3,112.99,112.04,112.73,135326.0,112.1409,112.8299,111.8813,112.5703,135326.0
2024-11-15 09:40:00,112.88,113.08,112.35,112.65,47378.0,112.7201,112.9198,112.1908,112.4904,47378.0
2024-11-15 09:50:00,112.65,112.65,111.8,111.96,22382.0,112.4904,112.4904,111.6416,111.8014,22382.0
2024-11-15 10:00:00,111.9,112.12,111.63,111.81,29038.0,111.7415,111.9611,111.4718,111.6516,29038.0
2024-11-15 10:10:00,111.85,112.3,111.71,112.28,19171.0,111.6915,112.1409,111.5517,112.1209,19171.0
2024-11-15 10:20:00,112.27,112.27,111.67,111.83,20444.0,112.1109,112.1109,111.5118,111.6716,20444.0
2024-11-15 10:30:00,111.76,111.8,111.14,111.47,30314.0,111.6017,111.6416,110.9825,111.3121,30314.0
2024-11-15 10:40:00,111.42,111.6,111.15,111.47,16770.0,111.2621,111.4419,110.9925,111.3121,16770.0
2024-11-15 10:50:00,111.49,111.83,111.45,111.69,22741.0,111.332,111.6716,111.2921,111.5318,22741.0
2024-11-15 11:00:00,111.68,111.87,111.52,111.8,13099.0,111.5218,111.7115,111.362,111.6416,13099.0
2024-11-15 11:10:00,111.85,112.01,111.74,111.95,14033.0,111.6915,111.8513,111.5817,111.7914,14033.0
2024-11-15 11:20:00,111.91,112.27,111.89,112.27,22323.0,111.7514,112.1109,111.7315,112.1109,22323.0
2024-11-15 11:30:00,112.17,112.24,111.97,112.08,10375.0,112.0111,112.081,111.8114,111.9212,10375.0
2024-11-15 11:40:00,112.04,112.32,112.01,112.08,13584.0,111.8813,112.1609,111.8513,111.9212,13584.0
2024-11-15 11:50:00,112.05,112.16,112.02,112.07,13025.0,111.8912,112.0011,111.8613,111.9112,13025.0
2024-11-15 12:00:00,112.1,112.15,111.62,111.73,17497.0,111.9412,111.9911,111.4619,111.5717,17497.0
2024-11-15 12:10:00,111.7,111.89,111.64,111.89,12828.0,111.5417,111.7315,111.4818,111.7315,12828.0
2024-11-15 12:20:00,111.87,112.03,111.68,111.7,21725.0,111.7115,111.8713,111.5218,111.5417,21725.0
2024-11-15 12:30:00,111.7,111.81,111.59,111.75,47961.0,111.5417,111.6516,111.4319,111.5917,47961.0
2024-11-15 12:40:00,111.69,111.99,111.69,111.93,9612.0,111.5318,111.8313,111.5318,111.7714,9612.0
2024-11-15 12:50:00,111.95,112.1,111.85,112.1,6621.0,111.7914,111.9412,111.6915,111.9412,6621.0
2024-11-15 13:00:00,112.09,112.12,111.9,112.08,16825.0,111.9312,111.9611,111.7415,111.9212,16825.0
2024-11-15 13:10:00,112.07,112.31,112.04,112.28,18028.0,111.9112,112.1509,111.8813,112.1209,18028.0
2024-11-15 13:20:00,112.3,112.47,112.29,112.47,7096.0,112.1409,112.3106,112.1309,112.3106,7096.0
2024-11-15 13:30:00,112.44,112.47,112.26,112.47,17454.0,112.2807,112.3106,112.1009,112.3106,17454.0
2024-11-15 13:40:00,112.47,112.47,112.22,112.32,9635.0,112.3106,112.3106,112.061,112.1609,9635.0
2024-11-15 13:50:00,112.31,112.4,112.2,112.31,10696.0,112.1509,112.2407,112.041,112.1509,10696.0
2024-11-15 14:00:00,112.3,112.47,112.15,112.46,14814.0,112.1409,112.3106,111.9911,112.3007,14814.0
2024-11-15 14:10:00,112.46,112.49,112.13,112.17,10707.0,112.3007,112.3306,111.9711,112.0111,10707.0
2024-11-15 14:20:00,112.15,112.24,112.08,112.23,8576.0,111.9911,112.081,111.9212,112.071,8576.0
2024-11-15 14:30:00,112.23,112.41,112.18,112.41,10292.0,112.071,112.2507,112.0211,112.2507,10292.0
2024-11-15 14:40:00,112.44,112.6,112.38,112.57,16450.0,112.2807,112.4405,112.2208,112.4105,16450.0
2024-11-15 14:50:00,112.58,112.61,112.36,112.5,8495.0,112.4205,112.4504,112.2008,112.3406,8495.0
2024-11-15 15:00:00,112.51,112.58,111.92,112.15,55769.0,112.3506,112.4205,111.7614,111.9911,55769.0
2024-11-15 15:10:00,112.13,112.33,112.13,112.3,12759.0,111.9711,112.1708,111.9711,112.1409,12759.0
2024-11-15 15:20:00,112.3,112.41,112.17,112.27,17999.0,112.1409,112.2507,112.0111,112.1109,17999.0
2024-11-15 15:30:00,112.29,112.38,112.04,112.08,18588.0,112.1309,112.2208,111.8813,111.9212,18588.0
2024-11-15 15:40:00,112.08,112.1,111.92,111.93,38463.0,111.9212,111.9412,111.7614,111.7714,38463.0
2024-11-15 15:50:00,111.94,112.26,111.93,112.04,160725.0,111.7814,112.1009,111.7714,111.8813,160725.0
2024-11-18 09:30:00,112.04,112.52,111.89,112.01,35189.0,111.8813,112.3606,111.7315,111.8513,35189.0
2024-11-18 09:40:00,112.01,112.29,111.73,112.01,8628.0,111.8513,112.1309,111.5717,111.8513,8628.0
2024-11-18 09:50:00,111.91,112.05,111.77,111.98,8037.0,111.7514,111.8912,111.6116,111.8213,8037.0
2024-11-18 10:00:00,111.95,112.19,111.84,112.19,16697.0,111.7914,112.031,111.6815,112.031,16697.0
2024-11-18 10:10:00,112.17,112.68,112.04,112.67,13752.0,112.0111,112.5203,111.8813,112.5104,13752.0
2024-11-18 10:20:00,112.65,112.8,112.5,112.68,13953.0,112.4904,112.6402,112.3406,112.5203,13953.0
2024-11-18 10:30:00,112.68,112.84,112.57,112.79,13567.0,112.5203,112.6801,112.4105,112.6302,13567.0
2024-11-18 10:40:00,112.75,112.97,112.72,112.77,15762.0,112.5902,112.8099,112.5603,112.6102,15762.0
2024-11-18 10:50:00,112.73,112.9,112.69,112.81,6661.0,112.5703,112.74,112.5303,112.6502,6661.0
2024-11-18 11:00:00,112.86,113.08,112.73,112.78,12316.0,112.7001,112.9198,112.5703,112.6202,12316.0
2024-11-18 11:10:00,112.81,113.12,112.71,113.12,12884.0,112.6502,112.9597,112.5503,112.9597,12884.0
2024-11-18 11:20:00,113.15,113.26,113.11,113.16,14193.0,112.9897,113.0995,112.9497,112.9997,14193.0
2024-11-18 11:30:00,113.15,113.44,113.14,113.31,18626.0,112.9897,113.2793,112.9797,113.1495,18626.0
2024-11-18 11:40:00,113.3,113.41,113.19,113.21,12887.0,113.1395,113.2493,113.0296,113.0496,12887.0
2024-11-18 11:50:00,113.16,113.23,113.07,113.2,10380.0,112.9997,113.0696,112.9098,113.0396,10380.0
2024-11-18 12:00:00,113.19,113.2,113.02,113.09,4951.0,113.0296,113.0396,112.8599,112.9298,4951.0
2024-11-18 12:10:00,113.07,113.11,112.96,113.09,7758.0,112.9098,112.9497,112.8,112.9298,7758.0
2024-11-18 12:20:00,113.1,113.25,113.1,113.2,9339.0,112.9398,113.0895,112.9398,113.0396,9339.0
2024-11-18 12:30:00,113.21,113.39,113.18,113.38,7275.0,113.0496,113.2293,113.0196,113.2194,7275.0
2024-11-18 12:40:00,113.38,113.38,113.12,113.16,6023.0,113.2194,113.2194,112.9597,112.9997,6023.0
2024-11-18 12:50:00,113.14,113.2,113.1,113.18,7653.0,112.9797,113.0396,112.9398,113.0196,7653.0
2024-11-18 13:00:00,113.18,113.18,112.98,112.98,7056.0,113.0196,113.0196,112.8199,112.8199,7056.0
2024-11-18 13:10:00,112.98,113.0,112.9,112.97,8230.0,112.8199,112.8399,112.74,112.8099,8230.0
2024-11-18 13:20:00,113.0,113.0,112.86,112.88,6430.0,112.8399,112.8399,112.7001,112.7201,6430.0
2024-11-18 13:30:00,112.91,112.92,112.67,112.67,12644.0,112.75,112.76,112.5104,112.5104,12644.0
2024-11-18 13:40:00,112.69,112.71,112.33,112.46,13435.0,112.5303,112.5503,112.1708,112.3007,13435.0
2024-11-18 13:50:00,112.47,112.67,112.47,112.67,11453.0,112.3106,112.5104,112.3106,112.5104,11453.0
2024-11-18 14:00:00,112.67,112.81,112.65,112.75,19228.0,112.5104,112.6502,112.4904,112.5902,19228.0
2024-11-18 14:10:00,112.75,112.87,112.67,112.77,22065.0,112.5902,112.7101,112.5104,112.6102,22065.0
2024-11-18 14:20:00,112.74,112.78,112.64,112.72,13881.0,112.5803,112.6202,112.4804,112.5603,13881.0
2024-11-18 14:30:00,112.72,112.72,112.65,112.67,10034.0,112.5603,112.5603,112.4904,112.5104,10034.0
2024-11-18 14:40:00,112.68,112.76,112.64,112.71,10879.0,112.5203,112.6002,112.4804,112.5503,10879.0
2024-11-18 14:50:00,112.72,112.8,112.57,112.65,43759.0,112.5603,112.6402,112.4105,112.4904,43759.0
2024-11-18 15:00:00,112.66,112.76,112.64,112.66,8568.0,112.5004,112.6002,112.4804,112.5004,8568.0
2024-11-18 15:10:00,112.64,112.76,112.61,112.68,15994.0,112.4804,112.6002,112.4504,112.5203,15994.0
2024-11-18 15:20:00,112.7,112.97,112.66,112.94,22310.0,112.5403,112.8099,112.5004,112.78,22310.0
2024-11-18 15:30:00,112.93,113.04,112.89,113.02,33149.0,112.77,112.8798,112.7301,112.8599,33149.0
2024-11-18 15:40:00,113.02,113.21,112.98,113.21,53119.0,112.8599,113.0496,112.8199,113.0496,53119.0
2024-11-18 15:50:00,113.21,113.24,112.94,113.19,150461.0,113.0496,113.0796,112.78,113.0296,150461.0
2024-11-19 09:30:00,113.19,113.7,113.0,113.69,67560.0,113.0296,113.5389,112.8399,113.5289,67560.0
2024-11-19 09:40:00,113.59,113.75,113.27,113.43,23666.0,113.4291,113.5888,113.1095,113.2693,23666.0
2024-11-19 09:50:00,113.39,113.71,113.16,113.6,19804.0,113.2293,113.5489,112.9997,113.439,19804.0
2024-11-19 10:00:00,113.51,113.6,113.28,113.53,20328.0,113.3492,113.439,113.1195,113.3691,20328.0
2024-11-19 10:10:00,113.56,113.73,113.46,113.7,17567.0,113.3991,113.5689,113.2992,113.5389,17567.0
2024-11-19 10:20:00,113.65,113.86,113.5,113.85,22902.0,113.489,113.6987,113.3392,113.6887,22902.0
2024-11-19 10:30:00,113.85,114.02,113.78,113.97,18128.0,113.6887,113.8585,113.6188,113.8085,18128.0
2024-11-19 10:40:00,113.92,114.4,113.9,114.4,93660.0,113.7586,114.2379,113.7386,114.2379,93660.0
2024-11-19 10:50:00,114.4,114.43,114.19,114.34,13056.0,114.2379,114.2679,114.0282,114.178,13056.0
2024-11-19 11:00:00,114.31,114.39,114.19,114.34,11904.0,114.148,114.2279,114.0282,114.178,11904.0
2024-11-19 11:10:00,114.32,114.4,114.28,114.3,12094.0,114.158,114.2379,114.1181,114.1381,12094.0
2024-11-19 11:20:00,114.3,114.36,114.27,114.33,12375.0,114.1381,114.198,114.1081,114.168,12375.0
2024-11-19 11:30:00,114.3,114.61,114.3,114.55,17026.0,114.1381,114.4476,114.1381,114.3877,17026.0
2024-11-19 11:40:00,114.53,114.64,114.46,114.63,13364.0,114.3677,114.4776,114.2978,114.4676,13364.0
2024-11-19 11:50:00,114.63,114.82,114.61,114.8,13889.0,114.4676,114.6573,114.4476,114.6373,13889.0
2024-11-19 12:00:00,114.81,114.83,114.67,114.83,14943.0,114.6473,114.6673,114.5075,114.6673,14943.0
2024-11-19 12:10:00,114.83,114.92,114.79,114.88,23893.0,114.6673,114.7572,114.6274,114.7172,23893.0
2024-11-19 12:20:00,114.87,114.97,114.72,114.97,34577.0,114.7072,114.8071,114.5575,114.8071,34577.0
2024-11-19 12:30:00,114.96,115.06,114.93,115.0,13839.0,114.7971,114.897,114.7672,114.8371,13839.0
2024-11-19 12:40:00,114.99,115.04,114.92,115.04,15313.0,114.8271,114.877,114.7572,114.877,15313.0
2024-11-19 12:50:00,115.02,115.06,114.98,115.03,15495.0,114.857,114.897,114.8171,114.867,15495.0
2024-11-19 13:00:00,115.01,115.03,114.97,115.02,14405.0,114.847,114.867,114.8071,114.857,14405.0
2024-11-19 13:10:00,115.04,115.11,115.02,115.06,13648.0,114.877,114.9469,114.857,114.897,13648.0
2024-11-19 13:20:00,115.07,115.07,114.97,114.99,13334.0,114.907,114.907,114.8071,114.8271,13334.0
2024-11-19 13:30:00,114.98,115.09,114.95,115.09,14114.0,114.8171,114.9269,114.7871,114.9269,14114.0
2024-11-19 13:40:00,115.08,115.24,114.98,115.21,21690.0,114.9169,115.0767,114.8171,115.0468,21690.0
2024-11-19 13:50:00,115.22,115.32,115.18,115.3,11063.0,115.0567,115.1566,115.0168,115.1366,11063.0
2024-11-19 14:00:00,115.31,115.43,115.28,115.34,31428.0,115.1466,115.2665,115.1167,115.1766,31428.0
2024-11-19 14:10:00,115.34,115.53,115.33,115.48,36322.0,115.1766,115.3663,115.1666,115.3164,36322.0
2024-11-19 14:20:00,115.49,115.55,115.48,115.53,18071.0,115.3264,115.3863,115.3164,115.3663,18071.0
2024-11-19 14:30:00,115.53,115.54,115.23,115.27,33115.0,115.3663,115.3763,115.0667,115.1067,33115.0
2024-11-19 14:40:00,115.25,115.25,115.04,115.05,12811.0,115.0867,115.0867,114.877,114.887,12811.0
2024-11-19 14:50:00,115.05,115.33,115.02,115.27,70619.0,114.887,115.1666,114.857,115.1067,70619.0
2024-11-19 15:00:00,115.27,115.51,115.18,115.51,411214.0,115.1067,115.3463,115.0168,115.3463,411214.0
2024-11-19 15:10:00,115.5,115.71,115.47,115.66,34402.0,115.3364,115.5461,115.3064,115.4961,34402.0
2024-11-19 15:20:00,115.68,115.72,115.62,115.72,29508.0,115.5161,115.556,115.4562,115.556,29508.0
2024-11-19 15:30:00,115.72,115.73,115.59,115.64,39688.0,115.556,115.566,115.4262,115.4762,39688.0
2024-11-19 15:40:00,115.63,115.86,115.53,115.85,48542.0,115.4662,115.6958,115.3663,115.6859,48542.0
2024-11-19 15:50:00,115.86,116.03,115.81,115.99,174939.0,115.6958,115.8656,115.6459,115.8257,174939.0
2024-11-20 09:30:00,117.07,117.65,116.18,116.19,78763.0,116.9041,117.4833,116.0154,116.0254,78763.0
2024-11-20 09:40:00,116.15,116.27,116.04,116.21,28408.0,115.9854,116.1053,115.8756,116.0453,28408.0
2024-11-20 09:50:00,116.2,116.2,115.67,115.68,102346.0,116.0354,116.0354,115.5061,115.5161,102346.0
2024-11-20 10:00:00,115.64,115.76,115.13,115.18,48236.0,115.4762,115.596,114.9669,115.0168,48236.0
2024-11-20 10:10:00,115.19,115.38,115.09,115.27,30012.0,115.0268,115.2165,114.9269,115.1067,30012.0
2024-11-20 10:20:00,115.26,115.52,115.15,115.44,34975.0,115.0967,115.3563,114.9868,115.2764,34975.0
2024-11-20 10:30:00,115.44,115.91,115.4,115.91,58070.0,115.2764,115.7458,115.2365,115.7458,58070.0
2024-11-20 10:40:00,115.9,116.02,115.71,116.0,34526.0,115.7358,115.8556,115.5461,115.8356,34526.0
2024-11-20 10:50:00,115.98,116.33,115.95,116.13,48008.0,115.8157,116.1652,115.7857,115.9655,48008.0
2024-11-20 11:00:00,116.13,116.14,115.86,115.98,31950.0,115.9655,115.9754,115.6958,115.8157,31950.0
2024-11-20 11:10:00,115.97,116.2,115.78,116.19,79108.0,115.8057,116.0354,115.616,116.0254,79108.0
2024-11-20 11:20:00,116.22,116.49,116.17,116.29,50871.0,116.0553,116.325,116.0054,116.1252,50871.0
2024-11-20 11:30:00,116.29,116.41,116.15,116.41,25530.0,116.1252,116.2451,115.9854,116.2451,25530.0
2024-11-20 11:40:00,116.41,116.58,116.29,116.58,90730.0,116.2451,116.4148,116.1252,116.4148,90730.0
2024-11-20 11:50:00,116.58,116.82,116.57,116.75,25930.0,116.4148,116.6545,116.4048,116.5846,25930.0
2024-11-20 12:00:00,116.78,116.79,116.5,116.59,14193.0,116.6145,116.6245,116.3349,116.4248,14193.0
2024-11-20 12:10:00,116.61,116.79,116.61,116.65,20991.0,116.4448,116.6245,116.4448,116.4847,20991.0
2024-11-20 12:20:00,116.63,116.85,116.57,116.83,23891.0,116.4648,116.6844,116.4048,116.6645,23891.0
2024-11-20 12:30:00,116.83,117.07,116.83,117.02,20741.0,116.6645,116.9041,116.6645,116.8542,20741.0
2024-11-20 12:40:00,117.04,117.19,116.96,117.13,15244.0,116.8742,117.024,116.7943,116.964,15244.0
2024-11-20 12:50:00,117.13,117.21,116.76,116.81,26450.0,116.964,117.0439,116.5946,116.6445,26450.0
2024-11-20 13:00:00,116.81,117.08,116.8,117.05,25528.0,116.6445,116.9141,116.6345,116.8842,25528.0
2024-11-20 13:10:00,117.07,117.13,116.97,117.05,13554.0,116.9041,116.964,116.8043,116.8842,13554.0
2024-11-20 13:20:00,117.03,117.18,116.97,117.15,18854.0,116.8642,117.014,116.8043,116.984,18854.0
2024-11-20 13:30:00,117.15,117.17,116.99,116.99,139238.0,116.984,117.004,116.8242,116.8242,139238.0
2024-11-20 13:40:00,116.97,117.16,116.96,117.14,30784.0,116.8043,116.994,116.7943,116.974,30784.0
2024-11-20 13:50:00,117.17,117.19,117.09,117.18,21442.0,117.004,117.024,116.9241,117.014,21442.0
2024-11-20 14:00:00,117.18,117.29,117.15,117.24,34828.0,117.014,117.1238,116.984,117.0739,34828.0
2024-11-20 14:10:00,117.25,117.38,117.18,117.25,54653.0,117.0839,117.2137,117.014,117.0839,54653.0
2024-11-20 14:20:00,117.25,117.41,117.23,117.37,22499.0,117.0839,117.2436,117.0639,117.2037,22499.0
2024-11-20 14:30:00,117.38,117.61,117.37,117.52,48298.0,117.2137,117.4434,117.2037,117.3535,48298.0
2024-11-20 14:40:00,117.51,117.69,117.5,117.69,25060.0,117.3435,117.5233,117.3335,117.5233,25060.0
2024-11-20 14:50:00,117.68,117.85,117.68,117.72,90129.0,117.5133,117.683,117.5133,117.5532,90129.0
2024-11-20 15:00:00,117.72,118.06,117.63,118.04,107493.0,117.5532,117.8927,117.4633,117.8728,107493.0
2024-11-20 15:10:00,118.0,118.07,117.97,118.0,49933.0,117.8328,117.9027,117.8029,117.8328,49933.0
2024-11-20 15:20:00,117.98,118.11,117.98,118.01,157867.0,117.8128,117.9427,117.8128,117.8428,157867.0
2024-11-20 15:30:00,118.03,118.16,117.95,117.99,108594.0,117.8628,117.9926,117.7829,117.8228,108594.0
2024-11-20 15:40:00,118.01,118.07,117.93,118.04,238252.0,117.8428,117.9027,117.7629,117.8728,238252.0
2024-11-20 15:50:00,118.04,118.2,117.98,118.12,307590.0,117.8728,118.0325,117.8128,117.9526,307590.0
2024-11-21 09:30:00,118.1,118.98,117.7,117.84,72374.0,117.9327,118.8114,117.5332,117.673,72374.0
2024-11-21 09:40:00,117.77,118.38,117.77,118.29,94359.0,117.6031,118.2123,117.6031,118.1224,94359.0
2024-11-21 09:50:00,118.28,118.65,118.1,118.64,112246.0,118.1124,118.4819,117.9327,118.4719,112246.0
2024-11-21 10:00:00,118.7,118.85,118.19,118.27,70998.0,118.5318,118.6816,118.0225,118.1024,70998.0
2024-11-21 10:10:00,118.31,119.07,118.27,118.97,21330.0,118.1424,118.9013,118.1024,118.8014,21330.0
2024-11-21 10:20:00,118.97,119.28,118.82,118.93,20344.0,118.8014,119.111,118.6516,118.7615,20344.0
2024-11-21 10:30:00,118.92,118.96,118.43,118.47,23933.0,118.7515,118.7915,118.2622,118.3021,23933.0
2024-11-21 10:40:00,118.48,118.99,118.32,118.97,17523.0,118.3121,118.8214,118.1524,118.8014,17523.0
2024-11-21 10:50:00,118.94,119.21,118.67,119.12,16889.0,118.7715,119.0411,118.5019,118.9512,16889.0
2024-11-21 11:00:00,119.14,119.24,119.0,119.0,18930.0,118.9712,119.0711,118.8314,118.8314,18930.0
2024-11-21 11:10:00,118.97,119.16,118.71,118.78,26087.0,118.8014,118.9912,118.5418,118.6117,26087.0
2024-11-21 11:20:00,118.79,119.16,118.77,119.0,31421.0,118.6217,118.9912,118.6017,118.8314,31421.0
2024-11-21 11:30:00,118.98,119.2,118.6,118.63,61744.0,118.8114,119.0311,118.432,118.4619,61744.0
2024-11-21 11:40:00,118.63,119.09,118.54,118.61,20262.0,118.4619,118.9213,118.372,118.4419,20262.0
2024-11-21 11:50:00,118.6,118.69,118.46,118.56,16616.0,118.432,118.5218,118.2922,118.392,16616.0
2024-11-21 12:00:00,118.58,118.6,118.37,118.41,12064.0,118.412,118.432,118.2023,118.2422,12064.0
2024-11-21 12:10:00,118.4,118.53,118.29,118.53,24841.0,118.2322,118.3621,118.1224,118.3621,24841.0
2024-11-21 12:20:00,118.56,118.65,118.45,118.58,21438.0,118.392,118.4819,118.2822,118.412,21438.0
2024-11-21 12:30:00,118.55,118.55,118.22,118.3,14802.0,118.382,118.382,118.0525,118.1324,14802.0
2024-11-21 12:40:00,118.25,118.29,117.91,117.92,30318.0,118.0825,118.1224,117.7429,117.7529,30318.0
2024-11-21 12:50:00,117.91,118.22,117.8,118.22,21734.0,117.7429,118.0525,117.6331,118.0525,21734.0
2024-11-21 13:00:00,118.22,118.75,118.11,118.6,40397.0,118.0525,118.5817,117.9427,118.432,40397.0
2024-11-21 13:10:00,118.62,118.66,118.34,118.37,42264.0,118.4519,118.4919,118.1723,118.2023,42264.0
2024-11-21 13:20:00,118.33,118.37,118.15,118.28,109549.0,118.1623,118.2023,117.9826,118.1124,109549.0
2024-11-21 13:30:00,118.29,118.31,117.9,117.96,22495.0,118.1224,118.1424,117.733,117.7929,22495.0
2024-11-21 13:40:00,117.96,117.96,117.78,117.86,27058.0,117.7929,117.7929,117.6131,117.693,27058.0
2024-11-21 13:50:00,117.89,118.22,117.89,118.12,26240.0,117.723,118.0525,117.723,117.9526,26240.0
2024-11-21 14:00:00,118.17,118.43,118.08,118.38,15927.0,118.0026,118.2622,117.9127,118.2123,15927.0
2024-11-21 14:10:00,118.37,118.48,118.19,118.25,30305.0,118.2023,118.3121,118.0225,118.0825,30305.0
2024-11-21 14:20:00,118.25,118.51,118.24,118.32,18422.0,118.0825,118.3421,118.0725,118.1524,18422.0
2024-11-21 14:30:00,118.33,118.48,118.29,118.46,24410.0,118.1623,118.3121,118.1224,118.2922,24410.0
2024-11-21 14:40:00,118.46,118.51,118.3,118.37,23196.0,118.2922,118.3421,118.1324,118.2023,23196.0
2024-11-21 14:50:00,118.36,118.39,118.13,118.24,16626.0,118.1923,118.2223,117.9626,118.0725,16626.0
2024-11-21 15:00:00,118.23,118.5,118.1,118.5,17244.0,118.0625,118.3321,117.9327,118.3321,17244.0
2024-11-21 15:10:00,118.52,118.56,118.29,118.3,33814.0,118.3521,118.392,118.1224,118.1324,33814.0
2024-11-21 15:20:00,118.24,118.25,117.97,118.01,27914.0,118.0725,118.0825,117.8029,117.8428,27914.0
2024-11-21 15:30:00,118.01,118.14,117.82,117.89,44617.0,117.8428,117.9726,117.6531,117.723,44617.0
2024-11-21 15:40:00,117.89,117.94,117.55,117.58,42324.0,117.723,117.7729,117.3834,117.4134,42324.0
2024-11-21 15:50:00,117.61,117.61,116.94,116.99,268323.0,117.4434,117.4434,116.7743,116.8242,268323.0
2024-11-22 09:30:00,117.87,118.34,117.84,118.14,33119.0,117.703,118.1723,117.673,117.9726,33119.0
2024-11-22 09:40:00,118.14,118.5,118.02,118.02,21482.0,117.9726,118.3321,117.8528,117.8528,21482.0
2024-11-22 09:50:00,118.05,118.24,117.66,118.23,22957.0,117.8827,118.0725,117.4933,118.0625,22957.0
2024-11-22 10:00:00,118.15,118.26,118.0,118.11,33643.0,117.9826,118.0924,117.8328,117.9427,33643.0
2024-11-22 10:10:00,118.09,118.38,117.93,118.38,25008.0,117.9227,118.2123,117.7629,118.2123,25008.0
2024-11-22 10:20:00,118.39,118.39,117.75,117.84,22018.0,118.2223,118.2223,117.5832,117.673,22018.0
2024-11-22 10:30:00,117.89,118.2,117.61,117.8,14403.0,117.723,118.0325,117.4434,117.6331,14403.0
2024-11-22 10:40:00,117.71,117.71,117.22,117.46,17911.0,117.5432,117.5432,117.0539,117.2936,17911.0
2024-11-22 10:50:00,117.49,117.83,117.48,117.7,32966.0,117.3235,117.6631,117.3135,117.5332,32966.0
2024-11-22 11:00:00,117.76,117.76,117.46,117.51,12484.0,117.5932,117.5932,117.2936,117.3435,12484.0
2024-11-22 11:10:00,117.51,117.55,117.41,117.45,11089.0,117.3435,117.3834,117.2436,117.2836,11089.0
2024-11-22 11:20:00,117.41,117.7,117.34,117.67,16179.0,117.2436,117.5332,117.1737,117.5033,16179.0
2024-11-22 11:30:00,117.67,117.75,117.34,117.52,956205.0,117.5033,117.5832,117.1737,117.3535,956205.0
2024-11-22 11:40:00,117.55,117.55,116.9,116.94,29933.0,117.3834,117.3834,116.7344,116.7743,29933.0
2024-11-22 11:50:00,116.91,116.96,116.79,116.9,20096.0,116.7444,116.7943,116.6245,116.7344,20096.0
2024-11-22 12:00:00,116.82,116.9,116.62,116.83,35696.0,116.6545,116.7344,116.4548,116.6645,35696.0
2024-11-22 12:10:00,116.83,116.83,116.56,116.6,13785.0,116.6645,116.6645,116.3949,116.4348,13785.0
2024-11-22 12:20:00,116.56,116.7,116.41,116.58,21379.0,116.3949,116.5347,116.2451,116.4148,21379.0
2024-11-22 12:30:00,116.58,116.63,116.37,116.41,23143.0,116.4148,116.4648,116.2051,116.2451,23143.0
2024-11-22 12:40:00,116.41,116.57,116.37,116.37,14061.0,116.2451,116.4048,116.2051,116.2051,14061.0
2024-11-22 12:50:00,116.41,116.82,116.37,116.82,50487.0,116.2451,116.6545,116.2051,116.6545,50487.0
2024-11-22 13:00:00,116.82,117.05,116.8,116.98,16347.0,116.6545,116.8842,116.6345,116.8143,16347.0
2024-11-22 13:10:00,116.97,117.13,116.88,117.05,36656.0,116.8043,116.964,116.7144,116.8842,36656.0
2024-11-22 13:20:00,117.1,117.19,116.81,116.82,38716.0,116.9341,117.024,116.6445,116.6545,38716.0
2024-11-22 13:30:00,116.78,117.08,116.78,117.05,24025.0,116.6145,116.9141,116.6145,116.8842,24025.0
2024-11-22 13:40:00,117.05,117.05,116.93,116.94,16878.0,116.8842,116.8842,116.7643,116.7743,16878.0
2024-11-22 13:50:00,116.91,117.13,116.85,117.13,19702.0,116.7444,116.964,116.6844,116.964,19702.0
2024-11-22 14:00:00,117.09,117.67,117.09,117.59,50151.0,116.9241,117.5033,116.9241,117.4234,50151.0
2024-11-22 14:10:00,117.58,117.7,117.5,117.67,40847.0,117.4134,117.5332,117.3335,117.5033,40847.0
2024-11-22 14:20:00,117.71,117.84,117.59,117.65,34712.0,117.5432,117.673,117.4234,117.4833,34712.0
2024-11-22 14:30:00,117.63,118.02,117.61,117.98,30313.0,117.4633,117.8528,117.4434,117.8128,30313.0
2024-11-22 14:40:00,117.96,117.98,117.72,117.97,19119.0,117.7929,117.8128,117.5532,117.8029,19119.0
2024-11-22 14:50:00,118.0,118.25,117.99,118.19,39653.0,117.8328,118.0825,117.8228,118.0225,39653.0
2024-11-22 15:00:00,118.17,118.28,118.08,118.24,53672.0,118.0026,118.1124,117.9127,118.0725,53672.0
2024-11-22 15:10:00,118.25,118.3,118.08,118.16,37948.0,118.0825,118.1324,117.9127,117.9926,37948.0
2024-11-22 15:20:00,118.17,118.2,118.01,118.14,38259.0,118.0026,118.0325,117.8428,117.9726,38259.0
2024-11-22 15:30:00,118.14,118.37,118.11,118.25,43873.0,117.9726,118.2023,117.9427,118.0825,43873.0
2024-11-22 15:40:00,118.26,118.5,118.2,118.48,49710.0,118.0924,118.3321,118.0325,118.3121,49710.0
2024-11-22 15:50:00,118.45,118.8,118.4,118.45,163342.0,118.2822,118.6317,118.2322,118.2822,163342.0
2024-11-25 09:30:00,117.59,118.34,116.9,116.98,81565.0,117.4234,118.1723,116.7344,116.8143,81565.0
2024-11-25 09:40:00,116.84,117.18,116.83,117.16,37223.0,116.6745,117.014,116.6645,116.994,37223.0
2024-11-25 09:50:00,117.18,117.38,116.82,117.38,43100.0,117.014,117.2137,116.6545,117.2137,43100.0
2024-11-25 10:00:00,117.3,117.45,117.07,117.13,25669.0,117.1338,117.2836,116.9041,116.964,25669.0
2024-11-25 10:10:00,117.13,117.26,116.85,116.98,18984.0,116.964,117.0939,116.6844,116.8143,18984.0
2024-11-25 10:20:00,116.86,117.17,116.77,117.13,20370.0,116.6944,117.004,116.6046,116.964,20370.0
2024-11-25 10:30:00,117.24,117.24,116.17,116.29,20534.0,117.0739,117.0739,116.0054,116.1252,20534.0
2024-11-25 10:40:00,116.28,116.49,116.01,116.19,21061.0,116.1152,116.325,115.8456,116.0254,21061.0
2024-11-25 10:50:00,116.19,116.19,115.84,115.99,21768.0,116.0254,116.0254,115.6759,115.8257,21768.0
2024-11-25 11:00:00,115.98,116.26,115.67,115.69,74388.0,115.8157,116.0953,115.5061,115.5261,74388.0
2024-11-25 11:10:00,115.73,115.91,115.36,115.41,46270.0,115.566,115.7458,115.1966,115.2465,46270.0
2024-11-25 11:20:00,115.43,115.54,115.23,115.25,29346.0,115.2665,115.3763,115.0667,115.0867,29346.0
2024-11-25 11:30:00,115.28,115.5,115.23,115.41,31537.0,115.1167,115.3364,115.0667,115.2465,31537.0
2024-11-25 11:40:00,115.42,115.75,115.41,115.64,18845.0,115.2565,115.586,115.2465,115.4762,18845.0
2024-11-25 11:50:00,115.66,115.66,115.33,115.63,20377.0,115.4961,115.4961,115.1666,115.4662,20377.0
2024-11-25 12:00:00,115.63,115.81,115.6,115.67,18548.0,115.4662,115.6459,115.4362,115.5061,18548.0
2024-11-25 12:10:00,115.72,115.87,115.59,115.59,19373.0,115.556,115.7058,115.4262,115.4262,19373.0
2024-11-25 12:20:00,115.58,115.58,115.06,115.35,29024.0,115.4162,115.4162,114.897,115.1866,29024.0
2024-11-25 12:30:00,115.36,115.61,115.35,115.35,14727.0,115.1966,115.4462,115.1866,115.1866,14727.0
2024-11-25 12:40:00,115.39,115.39,115.06,115.25,10013.0,115.2265,115.2265,114.897,115.0867,10013.0
2024-11-25 12:50:00,115.27,115.35,115.13,115.25,17036.0,115.1067,115.1866,114.9669,115.0867,17036.0
2024-11-25 13:00:00,115.27,115.49,115.24,115.42,9889.0,115.1067,115.3264,115.0767,115.2565,9889.0
2024-11-25 13:10:00,115.44,115.65,115.43,115.59,10869.0,115.2764,115.4861,115.2665,115.4262,10869.0
2024-11-25 13:20:00,115.61,115.63,115.48,115.48,11577.0,115.4462,115.4662,115.3164,115.3164,11577.0
2024-11-25 13:30:00,115.48,115.67,115.48,115.63,10456.0,115.3164,115.5061,115.3164,115.4662,10456.0
2024-11-25 13:40:00,115.63,115.66,115.51,115.59,19086.0,115.4662,115.4961,115.3463,115.4262,19086.0
2024-11-25 13:50:00,115.61,115.73,115.39,115.61,38574.0,115.4462,115.566,115.2265,115.4462,38574.0
2024-11-25 14:00:00,115.6,115.62,115.48,115.55,13413.0,115.4362,115.4562,115.3164,115.3863,13413.0
2024-11-25 14:10:00,115.56,115.59,115.44,115.5,18628.0,115.3963,115.4262,115.2764,115.3364,18628.0
2024-11-25 14:20:00,115.48,115.54,115.39,115.53,15441.0,115.3164,115.3763,115.2265,115.3663,15441.0
2024-11-25 14:30:00,115.54,115.78,115.53,115.75,16769.0,115.3763,115.616,115.3663,115.586,16769.0
2024-11-25 14:40:00,115.74,115.89,115.73,115.88,16230.0,115.576,115.7258,115.566,115.7158,16230.0
2024-11-25 14:50:00,115.85,115.91,115.69,115.72,17823.0,115.6859,115.7458,115.5261,115.556,17823.0
2024-11-25 15:00:00,115.72,115.83,115.42,115.56,22566.0,115.556,115.6659,115.2565,115.3963,22566.0
2024-11-25 15:10:00,115.56,115.73,115.56,115.57,11067.0,115.3963,115.566,115.3963,115.4063,11067.0
2024-11-25 15:20:00,115.59,115.64,115.49,115.64,28069.0,115.4262,115.4762,115.3264,115.4762,28069.0
2024-11-25 15:30:00,115.65,115.8,115.62,115.71,22837.0,115.4861,115.6359,115.4562,115.5461,22837.0
2024-11-25 15:40:00,115.73,115.87,115.69,115.7,38680.0,115.566,115.7058,115.5261,115.5361,38680.0
2024-11-25 15:50:00,115.71,115.89,115.65,115.86,149344.0,115.5461,115.7258,115.4861,115.6958,149344.0
2024-11-26 09:30:00,116.0,116.86,115.91,116.39,47211.0,115.8356,116.6944,115.7458,116.2251,47211.0
2024-11-26 09:40:00,116.42,116.85,116.28,116.6,52517.0,116.255,116.6844,116.1152,116.4348,52517.0
2024-11-26 09:50:00,116.67,117.06,116.65,116.79,51067.0,116.5047,116.8941,116.4847,116.6245,51067.0
2024-11-26 10:00:00,116.79,116.93,116.62,116.81,48884.0,116.6245,116.7643,116.4548,116.6445,48884.0
2024-11-26 10:10:00,116.73,116.97,116.65,116.66,29024.0,116.5646,116.8043,116.4847,116.4947,29024.0
2024-11-26 10:20:00,116.61,116.93,116.43,116.92,21751.0,116.4448,116.7643,116.265,116.7543,21751.0
2024-11-26 10:30:00,116.96,117.01,116.64,116.77,12225.0,116.7943,116.8442,116.4747,116.6046,12225.0
2024-11-26 10:40:00,116.85,116.96,116.61,116.75,23626.0,116.6844,116.7943,116.4448,116.5846,23626.0
2024-11-26 10:50:00,116.79,117.17,116.7,117.09,42576.0,116.6245,117.004,116.5347,116.9241,42576.0
2024-11-26 11:00:00,117.07,117.5,117.06,117.16,24646.0,116.9041,117.3335,116.8941,116.994,24646.0
2024-11-26 11:10:00,117.13,117.28,117.07,117.25,26760.0,116.964,117.1138,116.9041,117.0839,26760.0
2024-11-26 11:20:00,117.28,117.56,117.25,117.43,21381.0,117.1138,117.3934,117.0839,117.2636,21381.0
2024-11-26 11:30:00,117.42,117.56,117.3,117.37,17492.0,117.2536,117.3934,117.1338,117.2037,17492.0
2024-11-26 11:40:00,117.38,117.52,117.29,117.35,22523.0,117.2137,117.3535,117.1238,117.1837,22523.0
2024-11-26 11:50:00,117.34,117.43,117.25,117.35,18912.0,117.1737,117.2636,117.0839,117.1837,18912.0
2024-11-26 12:00:00,117.32,117.36,117.11,117.36,16136.0,117.1538,117.1937,116.9441,117.1937,16136.0
2024-11-26 12:10:00,117.35,117.45,117.27,117.34,10130.0,117.1837,117.2836,117.1038,117.1737,10130.0
2024-11-26 12:20:00,117.33,117.39,117.24,117.28,11731.0,117.1638,117.2237,117.0739,117.1138,11731.0
2024-11-26 12:30:00,117.3,117.51,117.3,117.31,20292.0,117.1338,117.3435,117.1338,117.1438,20292.0
2024-11-26 12:40:00,117.31,117.48,117.26,117.27,27277.0,117.1438,117.3135,117.0939,117.1038,27277.0
2024-11-26 12:50:00,117.28,117.31,117.13,117.28,14557.0,117.1138,117.1438,116.964,117.1138,14557.0
2024-11-26 13:00:00,117.29,117.31,116.93,116.93,8862.0,117.1238,117.1438,116.7643,116.7643,8862.0
2024-11-26 13:10:00,116.93,116.97,116.79,116.81,34328.0,116.7643,116.8043,116.6245,116.6445,34328.0
2024-11-26 13:20:00,116.83,116.85,116.74,116.83,37675.0,116.6645,116.6844,116.5746,116.6645,37675.0
2024-11-26 13:30:00,116.82,116.99,116.75,116.93,23681.0,116.6545,116.8242,116.5846,116.7643,23681.0
2024-11-26 13:40:00,116.92,116.99,116.88,116.98,13762.0,116.7543,116.8242,116.7144,116.8143,13762.0
2024-11-26 13:50:00,116.98,116.99,116.86,116.89,21878.0,116.8143,116.8242,116.6944,116.7244,21878.0
2024-11-26 14:00:00,116.88,116.9,116.73,116.76,22313.0,116.7144,116.7344,116.5646,116.5946,22313.0
2024-11-26 14:10:00,116.76,116.83,116.59,116.64,15678.0,116.5946,116.6645,116.4248,116.4747,15678.0
2024-11-26 14:20:00,116.65,116.88,116.62,116.81,25135.0,116.4847,116.7144,116.4548,116.6445,25135.0
2024-11-26 14:30:00,116.78,116.84,116.73,116.74,16822.0,116.6145,116.6745,116.5646,116.5746,16822.0
2024-11-26 14:40:00,116.76,116.85,116.72,116.75,18750.0,116.5946,116.6844,116.5546,116.5846,18750.0
2024-11-26 14:50:00,116.75,116.78,116.67,116.77,20443.0,116.5846,116.6145,116.5047,116.6046,20443.0
2024-11-26 15:00:00,116.77,116.78,116.73,116.76,11286.0,116.6046,116.6145,116.5646,116.5946,11286.0
2024-11-26 15:10:00,116.76,116.87,116.75,116.87,22626.0,116.5946,116.7044,116.5846,116.7044,22626.0
2024-11-26 15:20:00,116.85,116.97,116.83,116.92,24096.0,116.6844,116.8043,116.6645,116.7543,24096.0
2024-11-26 15:30:00,116.95,117.26,116.92,117.21,39204.0,116.7843,117.0939,116.7543,117.0439,39204.0
2024-11-26 15:40:00,117.21,117.36,117.16,117.29,44673.0,117.0439,117.1937,116.994,117.1238,44673.0
2024-11-26 15:50:00,117.29,117.35,116.98,117.18,183787.0,117.1238,117.1837,116.8143,117.014,183787.0
2024-11-27 09:30:00,117.17,117.56,117.01,117.23,39002.0,117.004,117.3934,116.8442,117.0639,39002.0
2024-11-27 09:40:00,117.23,117.39,117.08,117.09,11337.0,117.0639,117.2237,116.9141,116.9241,11337.0
2024-11-27 09:50:00,117.08,117.22,116.97,117.14,13383.0,116.9141,117.0539,116.8043,116.974,13383.0
2024-11-27 10:00:00,117.2,117.2,116.89,116.89,11965.0,117.0339,117.0339,116.7244,116.7244,11965.0
2024-11-27 10:10:00,116.89,116.94,116.69,116.77,15232.0,116.7244,116.7743,116.5247,116.6046,15232.0
2024-11-27 10:20:00,116.76,116.76,116.43,116.49,15675.0,116.5946,116.5946,116.265,116.325,15675.0
2024-11-27 10:30:00,116.5,116.52,116.04,116.23,17413.0,116.3349,116.3549,115.8756,116.0653,17413.0
2024-11-27 10:40:00,116.19,116.48,116.19,116.38,11927.0,116.0254,116.315,116.0254,116.2151,11927.0
2024-11-27 10:50:00,116.34,116.38,116.19,116.26,21275.0,116.1752,116.2151,116.0254,116.0953,21275.0
2024-11-27 11:00:00,116.23,116.28,115.84,116.25,25814.0,116.0653,116.1152,115.6759,116.0853,25814.0
2024-11-27 11:10:00,116.27,116.53,116.17,116.53,33702.0,116.1053,116.3649,116.0054,116.3649,33702.0
2024-11-27 11:20:00,116.49,116.49,116.26,116.28,19758.0,116.325,116.325,116.0953,116.1152,19758.0
2024-11-27 11:30:00,116.28,116.49,116.24,116.46,15376.0,116.1152,116.325,116.0753,116.295,15376.0
2024-11-27 11:40:00,116.45,116.54,116.26,116.31,25911.0,116.285,116.3749,116.0953,116.1452,25911.0
2024-11-27 11:50:00,116.32,116.35,116.17,116.26,15980.0,116.1552,116.1851,116.0054,116.0953,15980.0
2024-11-27 12:00:00,116.25,116.3,116.19,116.29,12904.0,116.0853,116.1352,116.0254,116.1252,12904.0
2024-11-27 12:10:00,116.31,116.39,116.28,116.39,14632.0,116.1452,116.2251,116.1152,116.2251,14632.0
2024-11-27 12:20:00,116.43,116.51,116.39,116.4,16217.0,116.265,116.3449,116.2251,116.2351,16217.0
2024-11-27 12:30:00,116.39,116.39,116.25,116.3,20496.0,116.2251,116.2251,116.0853,116.1352,20496.0
2024-11-27 12:40:00,116.28,116.39,116.26,116.36,25733.0,116.1152,116.2251,116.0953,116.1951,25733.0
2024-11-27 12:50:00,116.36,116.37,116.27,116.28,18187.0,116.1951,116.2051,116.1053,116.1152,18187.0
2024-11-27 13:00:00,116.29,116.29,116.23,116.26,11744.0,116.1252,116.1252,116.0653,116.0953,11744.0
2024-11-27 13:10:00,116.26,116.38,116.26,116.38,15347.0,116.0953,116.2151,116.0953,116.2151,15347.0
2024-11-27 13:20:00,116.38,116.44,116.34,116.41,13588.0,116.2151,116.275,116.1752,116.2451,13588.0
2024-11-27 13:30:00,116.41,116.41,116.33,116.34,9348.0,116.2451,116.2451,116.1652,116.1752,9348.0
2024-11-27 13:40:00,116.34,116.37,116.29,116.35,12287.0,116.1752,116.2051,116.1252,116.1851,12287.0
2024-11-27 13:50:00,116.35,116.4,116.34,116.37,13695.0,116.1851,116.2351,116.1752,116.2051,13695.0
2024-11-27 14:00:00,116.37,116.59,116.35,116.55,18206.0,116.2051,116.4248,116.1851,116.3849,18206.0
2024-11-27 14:10:00,116.53,116.53,116.46,116.48,9315.0,116.3649,116.3649,116.295,116.315,9315.0
2024-11-27 14:20:00,116.48,116.56,116.44,116.54,49858.0,116.315,116.3949,116.275,116.3749,49858.0
2024-11-27 14:30:00,116.55,116.6,116.49,116.52,16375.0,116.3849,116.4348,116.325,116.3549,16375.0
2024-11-27 14:40:00,116.52,116.56,116.33,116.39,27256.0,116.3549,116.3949,116.1652,116.2251,27256.0
2024-11-27 14:50:00,116.39,116.42,116.34,116.42,18981.0,116.2251,116.255,116.1752,116.255,18981.0
2024-11-27 15:00:00,116.42,116.42,116.19,116.33,83201.0,116.255,116.255,116.0254,116.1652,83201.0
2024-11-27 15:10:00,116.34,116.35,116.16,116.19,21724.0,116.1752,116.1851,115.9954,116.0254,21724.0
2024-11-27 15:20:00,116.19,116.26,116.15,116.19,23751.0,116.0254,116.0953,115.9854,116.0254,23751.0
2024-11-27 15:30:00,116.19,116.2,116.09,116.17,34817.0,116.0254,116.0354,115.9255,116.0054,34817.0
2024-11-27 15:40:00,116.17,116.33,116.02,116.33,57054.0,116.0054,116.1652,115.8556,116.1652,57054.0
2024-11-27 15:50:00,116.36,116.72,116.27,116.69,154676.0,116.1951,116.5546,116.1053,116.5247,154676.0
2024-11-29 09:30:00,118.24,118.9,117.89,118.07,68161.0,118.0725,118.7315,117.723,117.9027,68161.0
2024-11-29 09:40:00,118.16,118.16,117.45,117.74,15294.0,117.9926,117.9926,117.2836,117.5732,15294.0
2024-11-29 09:50:00,117.67,117.91,117.38,117.6,12381.0,117.5033,117.7429,117.2137,117.4334,12381.0
2024-11-29 10:00:00,117.52,118.0,117.43,117.96,19151.0,117.3535,117.8328,117.2636,117.7929,19151.0
2024-11-29 10:10:00,117.9,117.93,117.62,117.92,15117.0,117.733,117.7629,117.4533,117.7529,15117.0
2024-11-29 10:20:00,117.92,118.09,117.78,117.86,40227.0,117.7529,117.9227,117.6131,117.693,40227.0
2024-11-29 10:30:00,117.86,118.06,117.86,117.97,20110.0,117.693,117.8927,117.693,117.8029,20110.0
2024-11-29 10:40:00,118.0,118.18,117.96,118.15,17259.0,117.8328,118.0126,117.7929,117.9826,17259.0
2024-11-29 10:50:00,118.2,118.37,118.17,118.26,17686.0,118.0325,118.2023,118.0026,118.0924,17686.0
2024-11-29 11:00:00,118.27,118.3,118.03,118.08,27023.0,118.1024,118.1324,117.8628,117.9127,27023.0
2024-11-29 11:10:00,118.05,118.15,117.92,118.03,88586.0,117.8827,117.9826,117.7529,117.8628,88586.0
2024-11-29 11:20:00,118.02,118.15,118.01,118.14,15273.0,117.8528,117.9826,117.8428,117.9726,15273.0
2024-11-29 11:30:00,118.14,118.3,118.05,118.12,18257.0,117.9726,118.1324,117.8827,117.9526,18257.0
2024-11-29 11:40:00,118.15,118.17,118.06,118.09,10222.0,117.9826,118.0026,117.8927,117.9227,10222.0
2024-11-29 11:50:00,118.07,118.19,118.05,118.09,15452.0,117.9027,118.0225,117.8827,117.9227,15452.0
2024-11-29 12:00:00,118.09,118.28,118.08,118.25,13516.0,117.9227,118.1124,117.9127,118.0825,13516.0
2024-11-29 12:10:00,118.28,118.42,118.16,118.38,20351.0,118.1124,118.2522,117.9926,118.2123,20351.0
2024-11-29 12:20:00,118.37,118.45,118.29,118.39,16970.0,118.2023,118.2822,118.1224,118.2223,16970.0
2024-11-29 12:30:00,118.39,118.52,118.37,118.44,22241.0,118.2223,118.3521,118.2023,118.2722,22241.0
2024-11-29 12:40:00,118.42,118.61,118.42,118.57,34218.0,118.2522,118.4419,118.2522,118.402,34218.0
2024-11-29 12:50:00,118.57,118.58,118.16,118.42,121947.0,118.402,118.412,117.9926,118.2522,121947.0
2024-12-02 09:30:00,118.69,118.69,118.0,118.07,58575.0,118.5218,118.5218,117.8328,117.9027,58575.0
2024-12-02 09:40:00,118.07,118.33,117.82,118.03,73263.0,117.9027,118.1623,117.6531,117.8628,73263.0
2024-12-02 09:50:00,117.98,118.22,117.64,117.78,63040.0,117.8128,118.0525,117.4733,117.6131,63040.0
2024-12-02 10:00:00,117.77,118.0,117.66,117.98,74661.0,117.6031,117.8328,117.4933,117.8128,74661.0
2024-12-02 10:10:00,117.93,118.2,117.8,117.97,65931.0,117.7629,118.0325,117.6331,117.8029,65931.0
2024-12-02 10:20:00,117.99,118.01,117.69,117.69,13266.0,117.8228,117.8428,117.5233,117.5233,13266.0
2024-12-02 10:30:00,117.72,117.76,117.33,117.44,20630.0,117.5532,117.5932,117.1638,117.2736,20630.0
2024-12-02 10:40:00,117.4,117.43,117.29,117.38,22089.0,117.2337,117.2636,117.1238,117.2137,22089.0
2024-12-02 10:50:00,117.37,117.59,117.35,117.4,11837.0,117.2037,117.4234,117.1837,117.2337,11837.0
2024-12-02 11:00:00,117.36,117.65,117.34,117.63,17945.0,117.1937,117.4833,117.1737,117.4633,17945.0
2024-12-02 11:10:00,117.65,117.78,117.58,117.78,21576.0,117.4833,117.6131,117.4134,117.6131,21576.0
2024-12-02 11:20:00,117.81,117.9,117.73,117.88,71287.0,117.6431,117.733,117.5632,117.713,71287.0
2024-12-02 11:30:00,117.84,117.98,117.84,117.91,14225.0,117.673,117.8128,117.673,117.7429,14225.0
2024-12-02 11:40:00,117.91,118.08,117.87,118.08,14995.0,117.7429,117.9127,117.703,117.9127,14995.0
2024-12-02 11:50:00,118.08,118.26,117.97,117.99,24361.0,117.9127,118.0924,117.8029,117.8228,24361.0
2024-12-02 12:00:00,118.02,118.1,117.89,118.02,38308.0,117.8528,117.9327,117.723,117.8528,38308.0
2024-12-02 12:10:00,118.02,118.14,117.97,118.0,18155.0,117.8528,117.9726,117.8029,117.8328,18155.0
2024-12-02 12:20:00,118.03,118.19,117.97,118.0,81655.0,117.8628,118.0225,117.8029,117.8328,81655.0
2024-12-02 12:30:00,118.02,118.09,118.0,118.06,22497.0,117.8528,117.9227,117.8328,117.8927,22497.0
2024-12-02 12:40:00,118.03,118.04,117.9,117.95,29910.0,117.8628,117.8728,117.733,117.7829,29910.0
2024-12-02 12:50:00,117.93,118.06,117.91,118.04,19275.0,117.7629,117.8927,117.7429,117.8728,19275.0
2024-12-02 13:00:00,118.06,118.09,117.98,118.09,55242.0,117.8927,117.9227,117.8128,117.9227,55242.0
2024-12-02 13:10:00,118.1,118.15,118.02,118.03,98705.0,117.9327,117.9826,117.8528,117.8628,98705.0
2024-12-02 13:20:00,118.07,118.32,118.05,118.26,32182.0,117.9027,118.1524,117.8827,118.0924,32182.0
2024-12-02 13:30:00,118.29,118.42,118.28,118.41,24655.0,118.1224,118.2522,118.1124,118.2422,24655.0
2024-12-02 13:40:00,118.41,118.43,118.15,118.21,31938.0,118.2422,118.2622,117.9826,118.0425,31938.0
2024-12-02 13:50:00,118.25,118.59,118.23,118.56,18447.0,118.0825,118.422,118.0625,118.392,18447.0
2024-12-02 14:00:00,118.56,118.6,118.34,118.46,28474.0,118.392,118.432,118.1723,118.2922,28474.0
2024-12-02 14:10:00,118.46,118.46,118.3,118.34,26619.0,118.2922,118.2922,118.1324,118.1723,26619.0
2024-12-02 14:20:00,118.32,118.39,118.27,118.36,18491.0,118.1524,118.2223,118.1024,118.1923,18491.0
2024-12-02 14:30:00,118.35,118.36,118.11,118.12,32924.0,118.1823,118.1923,117.9427,117.9526,32924.0
2024-12-02 14:40:00,118.12,118.21,118.0,118.04,86240.0,117.9526,118.0425,117.8328,117.8728,86240.0
2024-12-02 14:50:00,118.04,118.3,118.03,118.2,59182.0,117.8728,118.1324,117.8628,118.0325,59182.0
2024-12-02 15:00:00,118.24,118.28,118.2,118.24,48780.0,118.0725,118.1124,118.0325,118.0725,48780.0
2024-12-02 15:10:00,118.26,118.26,118.06,118.21,40284.0,118.0924,118.0924,117.8927,118.0425,40284.0
2024-12-02 15:20:00,118.22,118.31,118.13,118.15,29380.0,118.0525,118.1424,117.9626,117.9826,29380.0
2024-12-02 15:30:00,118.15,118.17,117.71,117.73,38966.0,117.9826,118.0026,117.5432,117.5632,38966.0
2024-12-02 15:40:00,117.74,117.87,117.62,117.86,53771.0,117.5732,117.703,117.4533,117.693,53771.0
2024-12-02 15:50:00,117.87,117.95,117.63,117.69,224868.0,117.703,117.7829,117.4633,117.5233,224868.0
2024-12-03 09:30:00,118.25,118.57,118.0,118.48,55964.0,118.0825,118.402,117.8328,118.3121,55964.0
2024-12-03 09:40:00,118.59,119.4,118.49,119.0,39062.0,118.422,119.2308,118.3221,118.8314,39062.0
2024-12-03 09:50:00,118.85,119.01,118.72,118.89,22786.0,118.6816,118.8414,118.5518,118.7215,22786.0
2024-12-03 10:00:00,118.89,119.03,118.72,118.96,63736.0,118.7215,118.8614,118.5518,118.7915,63736.0
2024-12-03 10:10:00,118.95,118.95,118.38,118.68,18071.0,118.7815,118.7815,118.2123,118.5118,18071.0
2024-12-03 10:20:00,118.68,118.79,118.48,118.77,23060.0,118.5118,118.6217,118.3121,118.6017,23060.0
2024-12-03 10:30:00,118.77,118.78,118.56,118.65,18609.0,118.6017,118.6117,118.392,118.4819,18609.0
2024-12-03 10:40:00,118.62,118.73,118.36,118.36,48141.0,118.4519,118.5618,118.1923,118.1923,48141.0
2024-12-03 10:50:00,118.4,118.41,118.1,118.3,31291.0,118.2322,118.2422,117.9327,118.1324,31291.0
2024-12-03 11:00:00,118.29,118.36,118.03,118.05,19864.0,118.1224,118.1923,117.8628,117.8827,19864.0
2024-12-03 11:10:00,118.04,118.04,117.78,118.01,26627.0,117.8728,117.8728,117.6131,117.8428,26627.0
2024-12-03 11:20:00,118.01,118.19,117.96,118.06,21928.0,117.8428,118.0225,117.7929,117.8927,21928.0
2024-12-03 11:30:00,118.04,118.12,117.84,118.09,37616.0,117.8728,117.9526,117.673,117.9227,37616.0
2024-12-03 11:40:00,118.09,118.29,117.94,117.98,106396.0,117.9227,118.1224,117.7729,117.8128,106396.0
2024-12-03 11:50:00,117.98,118.09,117.79,117.79,21437.0,117.8128,117.9227,117.6231,117.6231,21437.0
2024-12-03 12:00:00,117.84,117.86,117.64,117.83,17486.0,117.673,117.693,117.4733,117.6631,17486.0
2024-12-03 12:10:00,117.86,117.9,117.74,117.85,17287.0,117.693,117.733,117.5732,117.683,17287.0
2024-12-03 12:20:00,117.84,118.04,117.84,117.96,10390.0,117.673,117.8728,117.673,117.7929,10390.0
2024-12-03 12:30:00,117.96,118.46,117.93,118.46,19090.0,117.7929,118.2922,117.7629,118.2922,19090.0
2024-12-03 12:40:00,118.49,118.6,118.46,118.5,22397.0,118.3221,118.432,118.2922,118.3321,22397.0
2024-12-03 12:50:00,118.49,118.57,118.45,118.51,17286.0,118.3221,118.402,118.2822,118.3421,17286.0
2024-12-03 13:00:00,118.52,118.56,118.43,118.43,14075.0,118.3521,118.392,118.2622,118.2622,14075.0
2024-12-03 13:10:00,118.46,118.59,118.45,118.55,14173.0,118.2922,118.422,118.2822,118.382,14173.0
2024-12-03 13:20:00,118.55,118.62,118.46,118.59,19609.0,118.382,118.4519,118.2922,118.422,19609.0
2024-12-03 13:30:00,118.58,118.59,118.41,118.47,14161.0,118.412,118.422,118.2422,118.3021,14161.0
2024-12-03 13:40:00,118.48,118.48,118.37,118.37,14579.0,118.3121,118.3121,118.2023,118.2023,14579.0
2024-12-03 13:50:00,118.36,118.41,118.17,118.17,14634.0,118.1923,118.2422,118.0026,118.0026,14634.0
2024-12-03 14:00:00,118.17,118.48,118.09,118.43,75956.0,118.0026,118.3121,117.9227,118.2622,75956.0
2024-12-03 14:10:00,118.43,118.68,118.41,118.66,21634.0,118.2622,118.5118,118.2422,118.4919,21634.0
2024-12-03 14:20:00,118.66,118.74,118.57,118.7,17973.0,118.4919,118.5718,118.402,118.5318,17973.0
2024-12-03 14:30:00,118.72,118.93,118.72,118.91,20106.0,118.5518,118.7615,118.5518,118.7415,20106.0
2024-12-03 14:40:00,118.91,119.06,118.87,119.01,34219.0,118.7415,118.8913,118.7016,118.8414,34219.0
2024-12-03 14:50:00,119.0,119.13,119.0,119.01,14926.0,118.8314,118.9612,118.8314,118.8414,14926.0
2024-12-03 15:00:00,119.02,119.14,118.99,119.05,25575.0,118.8514,118.9712,118.8214,118.8813,25575.0
2024-12-03 15:10:00,119.08,119.16,119.03,119.07,37130.0,118.9113,118.9912,118.8614,118.9013,37130.0
2024-12-03 15:20:00,119.06,119.2,119.02,119.12,29534.0,118.8913,119.0311,118.8514,118.9512,29534.0
2024-12-03 15:30:00,119.1,119.29,119.04,119.23,47002.0,118.9313,119.121,118.8713,119.0611,47002.0
2024-12-03 15:40:00,119.23,119.26,119.1,119.15,38012.0,119.0611,119.091,118.9313,118.9812,38012.0
2024-12-03 15:50:00,119.16,119.24,118.97,119.11,189988.0,118.9912,119.0711,118.8014,118.9412,189988.0
2024-12-04 09:30:00,119.11,119.49,119.0,119.49,38816.0,118.9412,119.3207,118.8314,119.3207,38816.0
2024-12-04 09:40:00,119.47,119.74,119.44,119.61,34153.0,119.3007,119.5703,119.2708,119.4405,34153.0
2024-12-04 09:50:00,119.65,119.82,119.6,119.74,46931.0,119.4805,119.6502,119.4305,119.5703,46931.0
2024-12-04 10:00:00,119.71,120.09,119.58,119.94,39190.0,119.5404,119.9198,119.4106,119.7701,39190.0
2024-12-04 10:10:00,119.98,120.0,119.46,119.58,31191.0,119.81,119.83,119.2907,119.4106,31191.0
2024-12-04 10:20:00,119.58,119.59,118.91,119.12,27872.0,119.4106,119.4206,118.7415,118.9512,27872.0
2024-12-04 10:30:00,119.1,119.49,119.08,119.37,26741.0,118.9313,119.3207,118.9113,119.2009,26741.0
2024-12-04 10:40:00,119.35,119.43,119.13,119.21,15105.0,119.1809,119.2608,118.9612,119.0411,15105.0
2024-12-04 10:50:00,119.23,119.23,118.81,119.01,39141.0,119.0611,119.0611,118.6417,118.8414,39141.0
2024-12-04 11:00:00,118.94,119.1,118.86,119.02,17783.0,118.7715,118.9313,118.6916,118.8514,17783.0
2024-12-04 11:10:00,119.04,119.14,119.0,119.04,20447.0,118.8713,118.9712,118.8314,118.8713,20447.0
2024-12-04 11:20:00,119.04,119.06,118.84,119.04,29270.0,118.8713,118.8913,118.6716,118.8713,29270.0
2024-12-04 11:30:00,119.05,119.53,118.98,119.52,18146.0,118.8813,119.3606,118.8114,119.3507,18146.0
2024-12-04 11:40:00,119.56,119.58,119.37,119.46,15351.0,119.3906,119.4106,119.2009,119.2907,15351.0
2024-12-04 11:50:00,119.44,119.45,119.2,119.26,14178.0,119.2708,119.2808,119.0311,119.091,14178.0
2024-12-04 12:00:00,119.26,119.34,119.17,119.34,24505.0,119.091,119.1709,119.0012,119.1709,24505.0
2024-12-04 12:10:00,119.33,119.4,119.25,119.33,15985.0,119.1609,119.2308,119.081,119.1609,15985.0
2024-12-04 12:20:00,119.3,119.57,119.3,119.57,41058.0,119.131,119.4006,119.131,119.4006,41058.0
2024-12-04 12:30:00,119.55,119.57,119.4,119.42,20719.0,119.3806,119.4006,119.2308,119.2508,20719.0
2024-12-04 12:40:00,119.42,119.42,119.26,119.42,13400.0,119.2508,119.2508,119.091,119.2508,13400.0
2024-12-04 12:50:00,119.43,119.48,119.35,119.36,27956.0,119.2608,119.3107,119.1809,119.1909,27956.0
2024-12-04 13:00:00,119.35,119.35,119.14,119.18,32912.0,119.1809,119.1809,118.9712,119.0111,32912.0
2024-12-04 13:10:00,119.22,119.26,119.15,119.24,19325.0,119.0511,119.091,118.9812,119.0711,19325.0
2024-12-04 13:20:00,119.22,119.34,119.19,119.28,19403.0,119.0511,119.1709,119.0211,119.111,19403.0
2024-12-04 13:30:00,119.28,119.28,118.95,119.21,34997.0,119.111,119.111,118.7815,119.0411,34997.0
2024-12-04 13:40:00,119.21,119.37,119.19,119.34,18720.0,119.0411,119.2009,119.0211,119.1709,18720.0
2024-12-04 13:50:00,119.32,119.6,119.29,119.39,17624.0,119.1509,119.4305,119.121,119.2208,17624.0
2024-12-04 14:00:00,119.31,119.57,119.31,119.5,12149.0,119.141,119.4006,119.141,119.3307,12149.0
2024-12-04 14:10:00,119.54,119.65,119.45,119.62,15500.0,119.3706,119.4805,119.2808,119.4505,15500.0
2024-12-04 14:20:00,119.63,119.87,119.63,119.84,15337.0,119.4605,119.7002,119.4605,119.6702,15337.0
2024-12-04 14:30:00,119.8,119.93,119.79,119.93,10310.0,119.6303,119.7601,119.6203,119.7601,10310.0
2024-12-04 14:40:00,119.89,119.94,119.82,119.82,16229.0,119.7201,119.7701,119.6502,119.6502,16229.0
2024-12-04 14:50:00,119.83,119.87,119.56,119.77,19329.0,119.6602,119.7002,119.3906,119.6003,19329.0
2024-12-04 15:00:00,119.77,120.06,119.74,120.01,29327.0,119.6003,119.8899,119.5703,119.84,29327.0
2024-12-04 15:10:00,120.02,120.18,120.01,120.09,26992.0,119.8499,120.0097,119.84,119.9198,26992.0
2024-12-04 15:20:00,120.11,120.18,120.08,120.09,32650.0,119.9398,120.0097,119.9099,119.9198,32650.0
2024-12-04 15:30:00,120.09,120.1,119.9,120.07,27950.0,119.9198,119.9298,119.7301,119.8999,27950.0
2024-12-04 15:40:00,120.06,120.12,120.02,120.11,35936.0,119.8899,119.9498,119.8499,119.9398,35936.0
2024-12-04 15:50:00,120.13,120.24,120.07,120.12,116704.0,119.9598,120.0696,119.8999,119.9498,116704.0
2024-12-05 09:30:00,120.0,120.68,119.69,119.89,67913.0,119.83,120.509,119.5204,119.7201,67913.0
2024-12-05 09:40:00,119.84,119.89,119.45,119.72,34303.0,119.6702,119.7201,119.2808,119.5504,34303.0
2024-12-05 09:50:00,119.72,119.8,119.34,119.64,21004.0,119.5504,119.6303,119.1709,119.4705,21004.0
2024-12-05 10:00:00,119.58,119.92,119.53,119.72,23809.0,119.4106,119.7501,119.3606,119.5504,23809.0
2024-12-05 10:10:00,119.68,119.81,119.29,119.45,12602.0,119.5104,119.6402,119.121,119.2808,12602.0
2024-12-05 10:20:00,119.49,119.52,119.25,119.33,12501.0,119.3207,119.3507,119.081,119.1609,12501.0
2024-12-05 10:30:00,119.34,119.68,119.31,119.68,32297.0,119.1709,119.5104,119.141,119.5104,32297.0
2024-12-05 10:40:00,119.58,119.85,119.5,119.78,29913.0,119.4106,119.6802,119.3307,119.6103,29913.0
2024-12-05 10:50:00,119.73,119.76,119.43,119.48,21380.0,119.5604,119.5903,119.2608,119.3107,21380.0
2024-12-05 11:00:00,119.44,119.59,119.39,119.44,49207.0,119.2708,119.4206,119.2208,119.2708,49207.0
2024-12-05 11:10:00,119.42,119.53,119.39,119.51,35323.0,119.2508,119.3606,119.2208,119.3407,35323.0
2024-12-05 11:20:00,119.51,119.57,119.42,119.55,24648.0,119.3407,119.4006,119.2508,119.3806,24648.0
2024-12-05 11:30:00,119.55,119.74,119.45,119.74,36601.0,119.3806,119.5703,119.2808,119.5703,36601.0
2024-12-05 11:40:00,119.73,119.91,119.63,119.75,32818.0,119.5604,119.7401,119.4605,119.5803,32818.0
2024-12-05 11:50:00,119.75,120.0,119.74,119.95,26144.0,119.5803,119.83,119.5703,119.78,26144.0
2024-12-05 12:00:00,119.95,120.21,119.88,120.19,15791.0,119.78,120.0397,119.7101,120.0197,15791.0
2024-12-05 12:10:00,120.2,120.26,120.06,120.18,20987.0,120.0297,120.0896,119.8899,120.0097,20987.0
2024-12-05 12:20:00,120.14,120.24,120.03,120.21,32417.0,119.9698,120.0696,119.8599,120.0397,32417.0
2024-12-05 12:30:00,120.23,120.37,120.23,120.34,12190.0,120.0597,120.1995,120.0597,120.1695,12190.0
2024-12-05 12:40:00,120.36,120.49,120.32,120.42,15057.0,120.1895,120.3193,120.1495,120.2494,15057.0
2024-12-05 12:50:00,120.41,120.54,120.39,120.42,19139.0,120.2394,120.3692,120.2194,120.2494,19139.0
2024-12-05 13:00:00,120.39,120.56,120.32,120.51,19450.0,120.2194,120.3892,120.1495,120.3393,19450.0
2024-12-05 13:10:00,120.5,120.58,120.45,120.47,17024.0,120.3293,120.4092,120.2793,120.2993,17024.0
2024-12-05 13:20:00,120.47,120.5,120.26,120.47,15780.0,120.2993,120.3293,120.0896,120.2993,15780.0
2024-12-05 13:30:00,120.46,120.58,120.36,120.54,23040.0,120.2893,120.4092,120.1895,120.3692,23040.0
2024-12-05 13:40:00,120.56,120.7,120.51,120.66,21125.0,120.3892,120.529,120.3393,120.489,21125.0
2024-12-05 13:50:00,120.63,120.69,120.54,120.65,14620.0,120.4591,120.519,120.3692,120.4791,14620.0
2024-12-05 14:00:00,120.65,120.65,120.43,120.6,13108.0,120.4791,120.4791,120.2594,120.4291,13108.0
2024-12-05 14:10:00,120.61,120.62,120.39,120.48,10334.0,120.4391,120.4491,120.2194,120.3093,10334.0
2024-12-05 14:20:00,120.47,120.55,120.4,120.42,9468.0,120.2993,120.3792,120.2294,120.2494,9468.0
2024-12-05 14:30:00,120.42,120.46,120.35,120.46,8787.0,120.2494,120.2893,120.1795,120.2893,8787.0
2024-12-05 14:40:00,120.48,120.49,120.24,120.27,12355.0,120.3093,120.3193,120.0696,120.0996,12355.0
2024-12-05 14:50:00,120.26,120.27,120.07,120.23,20083.0,120.0896,120.0996,119.8999,120.0597,20083.0
2024-12-05 15:00:00,120.22,120.28,120.16,120.27,19064.0,120.0497,120.1096,119.9898,120.0996,19064.0
2024-12-05 15:10:00,120.27,120.33,120.11,120.2,11595.0,120.0996,120.1595,119.9398,120.0297,11595.0
2024-12-05 15:20:00,120.22,120.22,120.0,120.08,19382.0,120.0497,120.0497,119.83,119.9099,19382.0
2024-12-05 15:30:00,120.1,120.36,120.1,120.27,22874.0,119.9298,120.1895,119.9298,120.0996,22874.0
2024-12-05 15:40:00,120.27,120.54,120.25,120.46,35775.0,120.0996,120.3692,120.0796,120.2893,35775.0
2024-12-05 15:50:00,120.48,120.65,120.07,120.11,240218.0,120.3093,120.4791,119.8999,119.9398,240218.0
2024-12-06 09:30:00,120.1,120.33,119.05,119.4,44142.0,119.9298,120.1595,118.8813,119.2308,44142.0
2024-12-06 09:40:00,119.37,120.08,119.37,119.57,59000.0,119.2009,119.9099,119.2009,119.4006,59000.0
2024-12-06 09:50:00,119.48,119.9,119.43,119.43,74490.0,119.3107,119.7301,119.2608,119.2608,74490.0
2024-12-06 10:00:00,119.45,120.25,119.37,120.13,33272.0,119.2808,120.0796,119.2009,119.9598,33272.0
2024-12-06 10:10:00,120.19,120.5,120.17,120.48,44772.0,120.0197,120.3293,119.9997,120.3093,44772.0
2024-12-06 10:20:00,120.49,120.64,120.47,120.61,17534.0,120.3193,120.4691,120.2993,120.4391,17534.0
2024-12-06 10:30:00,120.64,120.71,120.2,120.2,22926.0,120.4691,120.539,120.0297,120.0297,22926.0
2024-12-06 10:40:00,120.12,120.27,120.05,120.11,11852.0,119.9498,120.0996,119.8799,119.9398,11852.0
2024-12-06 10:50:00,120.05,120.09,119.77,119.88,12551.0,119.8799,119.9198,119.6003,119.7101,12551.0
2024-12-06 11:00:00,119.86,119.86,119.64,119.64,15733.0,119.6902,119.6902,119.4705,119.4705,15733.0
2024-12-06 11:10:00,119.62,119.63,118.68,118.68,22580.0,119.4505,119.4605,118.5118,118.5118,22580.0
2024-12-06 11:20:00,118.7,118.7,117.57,118.38,37912.0,118.5318,118.5318,117.4034,118.2123,37912.0
2024-12-06 11:30:00,118.45,118.67,118.35,118.57,12338.0,118.2822,118.5019,118.1823,118.402,12338.0
2024-12-06 11:40:00,118.57,118.75,118.3,118.34,38876.0,118.402,118.5817,118.1324,118.1723,38876.0
2024-12-06 11:50:00,118.34,118.66,118.29,118.56,16977.0,118.1723,118.4919,118.1224,118.392,16977.0
2024-12-06 12:00:00,118.57,118.64,118.29,118.32,12444.0,118.402,118.4719,118.1224,118.1524,12444.0
2024-12-06 12:10:00,118.32,118.32,117.89,117.97,7331.0,118.1524,118.1524,117.723,117.8029,7331.0
2024-12-06 12:20:00,117.98,118.16,117.98,118.09,12707.0,117.8128,117.9926,117.8128,117.9227,12707.0
2024-12-06 12:30:00,118.04,118.08,117.86,118.08,20335.0,117.8728,117.9127,117.693,117.9127,20335.0
2024-12-06 12:40:00,118.07,118.19,117.83,117.83,19843.0,117.9027,118.0225,117.6631,117.6631,19843.0
2024-12-06 12:50:00,117.84,117.93,117.73,117.73,12150.0,117.673,117.7629,117.5632,117.5632,12150.0
2024-12-06 13:00:00,117.75,118.16,117.69,118.11,14188.0,117.5832,117.9926,117.5233,117.9427,14188.0
2024-12-06 13:10:00,118.08,118.12,117.91,118.0,22205.0,117.9127,117.9526,117.7429,117.8328,22205.0
2024-12-06 13:20:00,117.98,118.05,117.83,117.83,10957.0,117.8128,117.8827,117.6631,117.6631,10957.0
2024-12-06 13:30:00,117.83,117.84,117.64,117.71,7232.0,117.6631,117.673,117.4733,117.5432,7232.0
2024-12-06 13:40:00,117.66,117.95,117.63,117.88,10237.0,117.4933,117.7829,117.4633,117.713,10237.0
2024-12-06 13:50:00,117.9,118.12,117.9,117.97,12090.0,117.733,117.9526,117.733,117.8029,12090.0
2024-12-06 14:00:00,117.99,118.2,117.87,117.93,48040.0,117.8228,118.0325,117.703,117.7629,48040.0
2024-12-06 14:10:00,117.93,118.1,117.88,118.06,8323.0,117.7629,117.9327,117.713,117.8927,8323.0
2024-12-06 14:20:00,118.09,118.18,118.05,118.09,13337.0,117.9227,118.0126,117.8827,117.9227,13337.0
2024-12-06 14:30:00,118.08,118.29,118.0,118.29,25003.0,117.9127,118.1224,117.8328,118.1224,25003.0
2024-12-06 14:40:00,118.28,118.28,118.0,118.21,28572.0,118.1124,118.1124,117.8328,118.0425,28572.0
2024-12-06 14:50:00,118.19,118.34,118.02,118.02,10744.0,118.0225,118.1723,117.8528,117.8528,10744.0
2024-12-06 15:00:00,118.0,118.07,117.89,118.03,10886.0,117.8328,117.9027,117.723,117.8628,10886.0
2024-12-06 15:10:00,117.98,118.13,117.81,117.88,21876.0,117.8128,117.9626,117.6431,117.713,21876.0
2024-12-06 15:20:00,117.87,117.99,117.83,117.95,17057.0,117.703,117.8228,117.6631,117.7829,17057.0
2024-12-06 15:30:00,117.93,118.0,117.83,117.92,22620.0,117.7629,117.8328,117.6631,117.7529,22620.0
2024-12-06 15:40:00,117.92,118.07,117.89,118.03,19510.0,117.7529,117.9027,117.723,117.8628,19510.0
2024-12-06 15:50:00,118.02,118.51,117.93,118.32,150092.0,117.8528,118.3421,117.7629,118.1524,150092.0
2024-12-09 09:30:00,117.76,118.2,116.27,116.47,73280.0,117.5932,118.0325,116.1053,116.305,73280.0
2024-12-09 09:40:00,116.24,116.58,115.88,116.11,57892.0,116.0753,116.4148,115.7158,115.9455,57892.0
2024-12-09 09:50:00,116.06,116.1,115.29,115.93,42807.0,115.8956,115.9355,115.1267,115.7657,42807.0
2024-12-09 10:00:00,115.84,116.52,115.19,115.25,84369.0,115.6759,116.3549,115.0268,115.0867,84369.0
2024-12-09 10:10:00,115.25,115.68,114.55,114.57,51323.0,115.0867,115.5161,114.3877,114.4077,51323.0
2024-12-09 10:20:00,114.62,114.83,114.58,114.77,38098.0,114.4576,114.6673,114.4177,114.6074,38098.0
2024-12-09 10:30:00,114.83,114.98,114.11,114.15,46267.0,114.6673,114.8171,113.9483,113.9883,46267.0
2024-12-09 10:40:00,114.08,114.31,113.16,113.33,88713.0,113.9184,114.148,112.9997,113.1694,88713.0
2024-12-09 10:50:00,113.18,113.39,112.9,113.29,34261.0,113.0196,113.2293,112.74,113.1295,34261.0
2024-12-09 11:00:00,113.3,113.61,113.01,113.5,65726.0,113.1395,113.449,112.8499,113.3392,65726.0
2024-12-09 11:10:00,113.46,114.0,113.43,113.93,57596.0,113.2992,113.8385,113.2693,113.7686,57596.0
2024-12-09 11:20:00,113.85,114.42,113.78,114.42,40656.0,113.6887,114.2579,113.6188,114.2579,40656.0
2024-12-09 11:30:00,114.38,114.47,114.11,114.26,57812.0,114.2179,114.3078,113.9483,114.0981,57812.0
2024-12-09 11:40:00,114.16,114.38,113.81,113.97,60061.0,113.9983,114.2179,113.6487,113.8085,60061.0
2024-12-09 11:50:00,113.97,114.17,113.85,114.13,17852.0,113.8085,114.0082,113.6887,113.9683,17852.0
2024-12-09 12:00:00,114.11,114.18,114.0,114.02,33539.0,113.9483,114.0182,113.8385,113.8585,33539.0
2024-12-09 12:10:00,113.99,114.13,113.86,114.13,26276.0,113.8285,113.9683,113.6987,113.9683,26276.0
2024-12-09 12:20:00,114.12,114.31,113.78,114.26,53051.0,113.9583,114.148,113.6188,114.0981,53051.0
2024-12-09 12:30:00,114.26,114.32,113.96,113.96,24960.0,114.0981,114.158,113.7985,113.7985,24960.0
2024-12-09 12:40:00,114.0,114.12,113.93,114.0,12804.0,113.8385,113.9583,113.7686,113.8385,12804.0
2024-12-09 12:50:00,114.0,114.01,113.79,113.8,10271.0,113.8385,113.8485,113.6288,113.6388,10271.0
2024-12-09 13:00:00,113.76,114.04,113.75,113.95,12660.0,113.5988,113.8784,113.5888,113.7885,12660.0
2024-12-09 13:10:00,113.96,114.21,113.92,114.09,15318.0,113.7985,114.0482,113.7586,113.9284,15318.0
2024-12-09 13:20:00,114.1,114.2,113.94,114.06,12656.0,113.9383,114.0382,113.7786,113.8984,12656.0
2024-12-09 13:30:00,114.06,114.29,114.04,114.26,20187.0,113.8984,114.1281,113.8784,114.0981,20187.0
2024-12-09 13:40:00,114.25,114.49,114.23,114.45,15692.0,114.0881,114.3278,114.0682,114.2878,15692.0
2024-12-09 13:50:00,114.44,114.47,114.07,114.13,8706.0,114.2779,114.3078,113.9084,113.9683,8706.0
2024-12-09 14:00:00,114.1,114.24,114.05,114.17,16063.0,113.9383,114.0781,113.8884,114.0082,16063.0
2024-12-09 14:10:00,114.1,114.21,113.95,113.98,17962.0,113.9383,114.0482,113.7885,113.8185,17962.0
2024-12-09 14:20:00,113.98,113.98,113.8,113.85,15604.0,113.8185,113.8185,113.6388,113.6887,15604.0
2024-12-09 14:30:00,113.87,113.97,113.78,113.82,18230.0,113.7087,113.8085,113.6188,113.6587,18230.0
2024-12-09 14:40:00,113.81,113.81,113.53,113.67,22557.0,113.6487,113.6487,113.3691,113.5089,22557.0
2024-12-09 14:50:00,113.65,114.08,113.64,113.9,72138.0,113.489,113.9184,113.479,113.7386,72138.0
2024-12-09 15:00:00,113.93,114.01,113.81,113.88,20750.0,113.7686,113.8485,113.6487,113.7186,20750.0
2024-12-09 15:10:00,113.88,113.88,113.68,113.76,21494.0,113.7186,113.7186,113.5189,113.5988,21494.0
2024-12-09 15:20:00,113.79,113.88,113.48,113.53,58293.0,113.6288,113.7186,113.3192,113.3691,58293.0
2024-12-09 15:30:00,113.51,113.69,113.43,113.59,49912.0,113.3492,113.5289,113.2693,113.4291,49912.0
2024-12-09 15:40:00,113.62,113.87,113.57,113.64,63209.0,113.459,113.7087,113.4091,113.479,63209.0
2024-12-09 15:50:00,113.66,113.86,113.57,113.75,242503.0,113.499,113.6987,113.4091,113.5888,242503.0
2024-12-10 09:30:00,113.76,114.19,113.52,114.01,89556.0,113.5988,114.0282,113.3592,113.8485,89556.0
2024-12-10 09:40:00,113.89,114.36,113.77,114.2,22332.0,113.7286,114.198,113.6088,114.0382,22332.0
2024-12-10 09:50:00,114.1,114.34,113.75,114.33,34878.0,113.9383,114.178,113.5888,114.168,34878.0
2024-12-10 10:00:00,114.27,114.34,114.13,114.15,21156.0,114.1081,114.178,113.9683,113.9883,21156.0
2024-12-10 10:10:00,114.04,114.4,113.95,114.32,19476.0,113.8784,114.2379,113.7885,114.158,19476.0
2024-12-10 10:20:00,114.27,114.75,114.21,114.64,15223.0,114.1081,114.5874,114.0482,114.4776,15223.0
2024-12-10 10:30:00,114.73,114.99,114.72,114.92,15402.0,114.5674,114.8271,114.5575,114.7572,15402.0
2024-12-10 10:40:00,114.87,115.2,114.83,115.14,11441.0,114.7072,115.0368,114.6673,114.9769,11441.0
2024-12-10 10:50:00,115.07,115.26,114.94,115.02,17024.0,114.907,115.0967,114.7771,114.857,17024.0
2024-12-10 11:00:00,114.94,114.97,114.8,114.96,18271.0,114.7771,114.8071,114.6373,114.7971,18271.0
2024-12-10 11:10:00,114.92,115.02,114.65,114.69,36451.0,114.7572,114.857,114.4876,114.5275,36451.0
2024-12-10 11:20:00,114.7,114.78,114.5,114.77,34787.0,114.5375,114.6174,114.3378,114.6074,34787.0
2024-12-10 11:30:00,114.71,114.71,114.47,114.51,13012.0,114.5475,114.5475,114.3078,114.3478,13012.0
2024-12-10 11:40:00,114.46,114.61,114.42,114.49,23187.0,114.2978,114.4476,114.2579,114.3278,23187.0
2024-12-10 11:50:00,114.52,114.63,114.45,114.59,16815.0,114.3577,114.4676,114.2878,114.4276,16815.0
2024-12-10 12:00:00,114.59,114.67,114.5,114.55,10658.0,114.4276,114.5075,114.3378,114.3877,10658.0
2024-12-10 12:10:00,114.58,114.64,114.5,114.61,9973.0,114.4177,114.4776,114.3378,114.4476,9973.0
2024-12-10 12:20:00,114.64,114.66,114.47,114.56,20228.0,114.4776,114.4975,114.3078,114.3977,20228.0
2024-12-10 12:30:00,114.57,114.65,114.53,114.56,10352.0,114.4077,114.4876,114.3677,114.3977,10352.0
2024-12-10 12:40:00,114.5,114.6,114.45,114.57,17428.0,114.3378,114.4376,114.2878,114.4077,17428.0
2024-12-10 12:50:00,114.54,114.54,114.37,114.37,16503.0,114.3777,114.3777,114.208,114.208,16503.0
2024-12-10 13:00:00,114.31,114.43,114.23,114.43,8995.0,114.148,114.2679,114.0682,114.2679,8995.0
2024-12-10 13:10:00,114.41,114.5,114.36,114.37,8814.0,114.2479,114.3378,114.198,114.208,8814.0
2024-12-10 13:20:00,114.45,114.47,114.34,114.43,8174.0,114.2878,114.3078,114.178,114.2679,8174.0
2024-12-10 13:30:00,114.44,114.67,114.4,114.66,19387.0,114.2779,114.5075,114.2379,114.4975,19387.0
2024-12-10 13:40:00,114.67,114.75,114.6,114.74,8769.0,114.5075,114.5874,114.4376,114.5774,8769.0
2024-12-10 13:50:00,114.73,114.82,114.71,114.77,8693.0,114.5674,114.6573,114.5475,114.6074,8693.0
2024-12-10 14:00:00,114.74,114.74,114.59,114.63,5384.0,114.5774,114.5774,114.4276,114.4676,5384.0
2024-12-10 14:10:00,114.61,114.71,114.53,114.69,7910.0,114.4476,114.5475,114.3677,114.5275,7910.0
2024-12-10 14:20:00,114.71,114.79,114.69,114.76,13803.0,114.5475,114.6274,114.5275,114.5974,13803.0
2024-12-10 14:30:00,114.78,114.96,114.66,114.72,43980.0,114.6174,114.7971,114.4975,114.5575,43980.0
2024-12-10 14:40:00,114.75,114.76,114.61,114.62,23618.0,114.5874,114.5974,114.4476,114.4576,23618.0
2024-12-10 14:50:00,114.62,114.7,114.49,114.64,19528.0,114.4576,114.5375,114.3278,114.4776,19528.0
2024-12-10 15:00:00,114.63,114.73,114.55,114.63,14509.0,114.4676,114.5674,114.3877,114.4676,14509.0
2024-12-10 15:10:00,114.64,114.65,114.42,114.51,15563.0,114.4776,114.4876,114.2579,114.3478,15563.0
2024-12-10 15:20:00,114.54,114.58,114.48,114.53,16937.0,114.3777,114.4177,114.3178,114.3677,16937.0
2024-12-10 15:30:00,114.52,114.53,114.33,114.46,42927.0,114.3577,114.3677,114.168,114.2978,42927.0
2024-12-10 15:40:00,114.44,114.52,114.18,114.18,27826.0,114.2779,114.3577,114.0182,114.0182,27826.0
2024-12-10 15:50:00,114.19,114.46,113.98,114.08,135018.0,114.0282,114.2978,113.8185,113.9184,135018.0
2024-12-11 09:30:00,115.42,115.69,115.02,115.49,49111.0,115.2565,115.5261,114.857,115.3264,49111.0
2024-12-11 09:40:00,115.42,115.67,115.18,115.62,33588.0,115.2565,115.5061,115.0168,115.4562,33588.0
2024-12-11 09:50:00,115.62,115.64,115.01,115.31,55564.0,115.4562,115.4762,114.847,115.1466,55564.0
2024-12-11 10:00:00,115.24,115.47,115.14,115.33,38533.0,115.0767,115.3064,114.9769,115.1666,38533.0
2024-12-11 10:10:00,115.29,115.54,115.03,115.07,28545.0,115.1267,115.3763,114.867,114.907,28545.0
2024-12-11 10:20:00,115.02,115.28,114.91,115.28,56356.0,114.857,115.1167,114.7472,115.1167,56356.0
2024-12-11 10:30:00,115.28,115.43,115.23,115.43,16087.0,115.1167,115.2665,115.0667,115.2665,16087.0
2024-12-11 10:40:00,115.47,115.72,115.31,115.72,12315.0,115.3064,115.556,115.1466,115.556,12315.0
2024-12-11 10:50:00,115.7,116.04,115.65,116.02,22457.0,115.5361,115.8756,115.4861,115.8556,22457.0
2024-12-11 11:00:00,116.05,116.23,115.68,115.69,28524.0,115.8856,116.0653,115.5161,115.5261,28524.0
2024-12-11 11:10:00,115.68,115.91,115.66,115.89,16156.0,115.5161,115.7458,115.4961,115.7258,16156.0
2024-12-11 11:20:00,115.92,116.16,115.74,116.14,16119.0,115.7558,115.9954,115.576,115.9754,16119.0
2024-12-11 11:30:00,116.07,116.23,116.06,116.11,19970.0,115.9055,116.0653,115.8956,115.9455,19970.0
2024-12-11 11:40:00,116.11,116.31,116.11,116.27,10641.0,115.9455,116.1452,115.9455,116.1053,10641.0
2024-12-11 11:50:00,116.29,116.32,116.05,116.06,18228.0,116.1252,116.1552,115.8856,115.8956,18228.0
2024-12-11 12:00:00,116.03,116.05,115.69,115.75,20404.0,115.8656,115.8856,115.5261,115.586,20404.0
2024-12-11 12:10:00,115.75,115.75,115.41,115.63,31170.0,115.586,115.586,115.2465,115.4662,31170.0
2024-12-11 12:20:00,115.7,115.81,115.62,115.65,29501.0,115.5361,115.6459,115.4562,115.4861,29501.0
2024-12-11 12:30:00,115.65,115.76,115.55,115.58,15102.0,115.4861,115.596,115.3863,115.4162,15102.0
2024-12-11 12:40:00,115.6,115.69,115.51,115.54,15262.0,115.4362,115.5261,115.3463,115.3763,15262.0
2024-12-11 12:50:00,115.54,115.98,115.51,115.69,25840.0,115.3763,115.8157,115.3463,115.5261,25840.0
2024-12-11 13:00:00,115.69,115.86,115.63,115.78,21746.0,115.5261,115.6958,115.4662,115.616,21746.0
2024-12-11 13:10:00,115.8,115.85,115.65,115.65,33082.0,115.6359,115.6859,115.4861,115.4861,33082.0
2024-12-11 13:20:00,115.65,116.0,115.65,116.0,13002.0,115.4861,115.8356,115.4861,115.8356,13002.0
2024-12-11 13:30:00,116.0,116.02,115.78,115.79,12549.0,115.8356,115.8556,115.616,115.6259,12549.0
2024-12-11 13:40:00,115.79,115.86,115.73,115.82,14517.0,115.6259,115.6958,115.566,115.6559,14517.0
2024-12-11 13:50:00,115.82,115.9,115.78,115.84,18603.0,115.6559,115.7358,115.616,115.6759,18603.0
2024-12-11 14:00:00,115.84,116.01,115.8,116.0,51689.0,115.6759,115.8456,115.6359,115.8356,51689.0
2024-12-11 14:10:00,116.0,116.09,115.9,116.01,26525.0,115.8356,115.9255,115.7358,115.8456,26525.0
2024-12-11 14:20:00,116.03,116.04,115.94,115.97,15908.0,115.8656,115.8756,115.7757,115.8057,15908.0
2024-12-11 14:30:00,115.97,116.05,115.85,115.99,25785.0,115.8057,115.8856,115.6859,115.8257,25785.0
2024-12-11 14:40:00,116.0,116.15,115.75,115.75,14624.0,115.8356,115.9854,115.586,115.586,14624.0
2024-12-11 14:50:00,115.79,116.06,115.78,116.06,42794.0,115.6259,115.8956,115.616,115.8956,42794.0
2024-12-11 15:00:00,116.08,116.33,116.03,116.25,47870.0,115.9155,116.1652,115.8656,116.0853,47870.0
2024-12-11 15:10:00,116.25,116.28,116.11,116.14,17319.0,116.0853,116.1152,115.9455,115.9754,17319.0
2024-12-11 15:20:00,116.13,116.14,116.06,116.08,18176.0,115.9655,115.9754,115.8956,115.9155,18176.0
2024-12-11 15:30:00,116.08,116.08,115.87,115.92,73349.0,115.9155,115.9155,115.7058,115.7558,73349.0
2024-12-11 15:40:00,115.9,116.22,115.74,116.09,43584.0,115.7358,116.0553,115.576,115.9255,43584.0
2024-12-11 15:50:00,116.07,116.18,115.85,116.09,216746.0,115.9055,116.0154,115.6859,115.9255,216746.0
2024-12-12 09:30:00,116.15,116.15,115.69,115.73,28975.0,115.9854,115.9854,115.5261,115.566,28975.0
2024-12-12 09:40:00,115.65,115.76,115.35,115.71,28261.0,115.4861,115.596,115.1866,115.5461,28261.0
2024-12-12 09:50:00,115.63,116.39,115.6,116.16,73631.0,115.4662,116.2251,115.4362,115.9954,73631.0
2024-12-12 10:00:00,116.19,116.22,115.27,115.27,18801.0,116.0254,116.0553,115.1067,115.1067,18801.0
2024-12-12 10:10:00,115.28,115.28,114.88,115.05,15311.0,115.1167,115.1167,114.7172,114.887,15311.0
2024-12-12 10:20:00,115.01,115.18,114.86,115.13,12352.0,114.847,115.0168,114.6973,114.9669,12352.0
2024-12-12 10:30:00,115.1,115.17,114.77,114.9,10681.0,114.9369,115.0068,114.6074,114.7372,10681.0
2024-12-12 10:40:00,114.86,114.87,114.45,114.45,10853.0,114.6973,114.7072,114.2878,114.2878,10853.0
2024-12-12 10:50:00,114.5,114.51,114.2,114.33,24805.0,114.3378,114.3478,114.0382,114.168,24805.0
2024-12-12 11:00:00,114.29,114.53,114.06,114.33,19514.0,114.1281,114.3677,113.8984,114.168,19514.0
2024-12-12 11:10:00,114.31,114.54,114.1,114.54,23701.0,114.148,114.3777,113.9383,114.3777,23701.0
2024-12-12 11:20:00,114.54,114.56,114.35,114.47,7206.0,114.3777,114.3977,114.188,114.3078,7206.0
2024-12-12 11:30:00,114.45,114.5,114.23,114.5,24082.0,114.2878,114.3378,114.0682,114.3378,24082.0
2024-12-12 11:40:00,114.5,114.57,114.39,114.57,13348.0,114.3378,114.4077,114.2279,114.4077,13348.0
2024-12-12 11:50:00,114.58,114.58,114.27,114.28,15792.0,114.4177,114.4177,114.1081,114.1181,15792.0
2024-12-12 12:00:00,114.24,114.73,114.24,114.71,12551.0,114.0781,114.5674,114.0781,114.5475,12551.0
2024-12-12 12:10:00,114.66,114.76,114.55,114.64,8832.0,114.4975,114.5974,114.3877,114.4776,8832.0
2024-12-12 12:20:00,114.64,114.65,114.35,114.61,25568.0,114.4776,114.4876,114.188,114.4476,25568.0
2024-12-12 12:30:00,114.58,114.64,114.45,114.53,19911.0,114.4177,114.4776,114.2878,114.3677,19911.0
2024-12-12 12:40:00,114.5,114.76,114.47,114.76,30380.0,114.3378,114.5974,114.3078,114.5974,30380.0
2024-12-12 12:50:00,114.73,114.8,114.6,114.8,17147.0,114.5674,114.6373,114.4376,114.6373,17147.0
2024-12-12 13:00:00,114.77,114.91,114.67,114.91,8294.0,114.6074,114.7472,114.5075,114.7472,8294.0
2024-12-12 13:10:00,114.93,115.15,114.86,115.0,22567.0,114.7672,114.9868,114.6973,114.8371,22567.0
2024-12-12 13:20:00,114.97,115.0,114.89,114.93,10941.0,114.8071,114.8371,114.7272,114.7672,10941.0
2024-12-12 13:30:00,114.9,115.04,114.81,114.86,29470.0,114.7372,114.877,114.6473,114.6973,29470.0
2024-12-12 13:40:00,114.9,114.95,114.8,114.91,21312.0,114.7372,114.7871,114.6373,114.7472,21312.0
2024-12-12 13:50:00,114.94,114.96,114.68,114.68,19186.0,114.7771,114.7971,114.5175,114.5175,19186.0
2024-12-12 14:00:00,114.71,114.75,114.46,114.56,11528.0,114.5475,114.5874,114.2978,114.3977,11528.0
2024-12-12 14:10:00,114.55,114.58,114.31,114.31,18628.0,114.3877,114.4177,114.148,114.148,18628.0
2024-12-12 14:20:00,114.34,114.34,114.11,114.15,45250.0,114.178,114.178,113.9483,113.9883,45250.0
2024-12-12 14:30:00,114.17,114.45,114.13,114.37,25140.0,114.0082,114.2878,113.9683,114.208,25140.0
2024-12-12 14:40:00,114.4,114.53,114.3,114.32,17381.0,114.2379,114.3677,114.1381,114.158,17381.0
2024-12-12 14:50:00,114.35,114.36,114.12,114.32,18699.0,114.188,114.198,113.9583,114.158,18699.0
2024-12-12 15:00:00,114.31,114.33,114.09,114.09,18566.0,114.148,114.168,113.9284,113.9284,18566.0
2024-12-12 15:10:00,114.09,114.09,113.75,113.83,36711.0,113.9284,113.9284,113.5888,113.6687,36711.0
2024-12-12 15:20:00,113.83,114.01,113.74,113.86,46434.0,113.6687,113.8485,113.5788,113.6987,46434.0
2024-12-12 15:30:00,113.85,114.04,113.77,113.92,45417.0,113.6887,113.8784,113.6088,113.7586,45417.0
2024-12-12 15:40:00,113.91,114.14,113.84,113.94,67465.0,113.7486,113.9783,113.6787,113.7786,67465.0
2024-12-12 15:50:00,113.91,114.0,113.7,113.72,244836.0,113.7486,113.8385,113.5389,113.5589,244836.0
2024-12-13 09:30:00,114.24,114.8,114.16,114.39,41001.0,114.0781,114.6373,113.9983,114.2279,41001.0
2024-12-13 09:40:00,114.57,114.72,114.31,114.41,29114.0,114.4077,114.5575,114.148,114.2479,29114.0
2024-12-13 09:50:00,114.44,114.6,114.33,114.5,30792.0,114.2779,114.4376,114.168,114.3378,30792.0
2024-12-13 10:00:00,114.53,114.63,114.29,114.37,23317.0,114.3677,114.4676,114.1281,114.208,23317.0
2024-12-13 10:10:00,114.44,114.63,114.36,114.51,31532.0,114.2779,114.4676,114.198,114.3478,31532.0
2024-12-13 10:20:00,114.48,114.54,114.18,114.37,42220.0,114.3178,114.3777,114.0182,114.208,42220.0
2024-12-13 10:30:00,114.37,114.37,113.92,114.14,20809.0,114.208,114.208,113.7586,113.9783,20809.0
2024-12-13 10:40:00,114.14,114.2,113.85,113.9,20232.0,113.9783,114.0382,113.6887,113.7386,20232.0
2024-12-13 10:50:00,113.91,113.96,113.68,113.74,9911.0,113.7486,113.7985,113.5189,113.5788,9911.0
2024-12-13 11:00:00,113.73,113.89,113.42,113.53,31083.0,113.5689,113.7286,113.2593,113.3691,31083.0
2024-12-13 11:10:00,113.48,113.75,113.32,113.49,14967.0,113.3192,113.5888,113.1594,113.3292,14967.0
2024-12-13 11:20:00,113.55,113.64,113.46,113.62,20991.0,113.3891,113.479,113.2992,113.459,20991.0
2024-12-13 11:30:00,113.63,113.71,113.4,113.59,28930.0,113.469,113.5489,113.2393,113.4291,28930.0
2024-12-13 11:40:00,113.54,113.56,113.37,113.41,11327.0,113.3791,113.3991,113.2094,113.2493,11327.0
2024-12-13 11:50:00,113.38,113.67,113.38,113.57,27900.0,113.2194,113.5089,113.2194,113.4091,27900.0
2024-12-13 12:00:00,113.57,113.59,113.4,113.42,8917.0,113.4091,113.4291,113.2393,113.2593,8917.0
2024-12-13 12:10:00,113.45,113.6,113.4,113.59,12942.0,113.2893,113.439,113.2393,113.4291,12942.0
2024-12-13 12:20:00,113.58,113.58,113.32,113.37,7379.0,113.4191,113.4191,113.1594,113.2094,7379.0
2024-12-13 12:30:00,113.37,113.37,113.15,113.22,12078.0,113.2094,113.2094,112.9897,113.0596,12078.0
2024-12-13 12:40:00,113.2,113.28,113.15,113.16,7697.0,113.0396,113.1195,112.9897,112.9997,7697.0
2024-12-13 12:50:00,113.14,113.29,113.12,113.16,9271.0,112.9797,113.1295,112.9597,112.9997,9271.0
2024-12-13 13:00:00,113.19,113.35,113.18,113.23,9686.0,113.0296,113.1894,113.0196,113.0696,9686.0
2024-12-13 13:10:00,113.26,113.34,113.2,113.3,6405.0,113.0995,113.1794,113.0396,113.1395,6405.0
2024-12-13 13:20:00,113.28,113.32,113.19,113.3,11305.0,113.1195,113.1594,113.0296,113.1395,11305.0
2024-12-13 13:30:00,113.3,113.4,113.24,113.34,15665.0,113.1395,113.2393,113.0796,113.1794,15665.0
2024-12-13 13:40:00,113.34,113.51,113.33,113.49,28527.0,113.1794,113.3492,113.1694,113.3292,28527.0
2024-12-13 13:50:00,113.48,113.51,113.41,113.43,11892.0,113.3192,113.3492,113.2493,113.2693,11892.0
2024-12-13 14:00:00,113.46,113.46,113.22,113.46,28792.0,113.2992,113.2992,113.0596,113.2992,28792.0
2024-12-13 14:10:00,113.46,113.48,113.2,113.2,63402.0,113.2992,113.3192,113.0396,113.0396,63402.0
2024-12-13 14:20:00,113.23,113.33,113.18,113.29,14442.0,113.0696,113.1694,113.0196,113.1295,14442.0
2024-12-13 14:30:00,113.29,113.49,113.27,113.41,14764.0,113.1295,113.3292,113.1095,113.2493,14764.0
2024-12-13 14:40:00,113.41,113.42,113.35,113.39,12497.0,113.2493,113.2593,113.1894,113.2293,12497.0
2024-12-13 14:50:00,113.39,113.46,113.27,113.3,11026.0,113.2293,113.2992,113.1095,113.1395,11026.0
2024-12-13 15:00:00,113.3,113.44,113.28,113.39,19450.0,113.1395,113.2793,113.1195,113.2293,19450.0
2024-12-13 15:10:00,113.39,113.41,113.31,113.34,13816.0,113.2293,113.2493,113.1495,113.1794,13816.0
2024-12-13 15:20:00,113.33,113.41,113.28,113.33,16300.0,113.1694,113.2493,113.1195,113.1694,16300.0
2024-12-13 15:30:00,113.33,113.56,113.33,113.44,20027.0,113.1694,113.3991,113.1694,113.2793,20027.0
2024-12-13 15:40:00,113.44,113.55,113.4,113.47,19634.0,113.2793,113.3891,113.2393,113.3092,19634.0
2024-12-13 15:50:00,113.47,113.54,113.26,113.42,107299.0,113.3092,113.3791,113.0995,113.2593,107299.0
2024-12-16 09:30:00,114.0,114.31,113.4,114.09,57190.0,113.8385,114.148,113.2393,113.9284,57190.0
2024-12-16 09:40:00,114.09,114.2,113.87,114.07,24833.0,113.9284,114.0382,113.7087,113.9084,24833.0
2024-12-16 09:50:00,114.04,114.21,113.55,113.81,19151.0,113.8784,114.0482,113.3891,113.6487,19151.0
2024-12-16 10:00:00,113.87,114.09,113.74,113.94,22821.0,113.7087,113.9284,113.5788,113.7786,22821.0
2024-12-16 10:10:00,113.99,113.99,113.6,113.61,20111.0,113.8285,113.8285,113.439,113.449,20111.0
2024-12-16 10:20:00,113.67,113.71,113.33,113.66,25370.0,113.5089,113.5489,113.1694,113.499,25370.0
2024-12-16 10:30:00,113.64,113.77,113.45,113.46,22365.0,113.479,113.6088,113.2893,113.2992,22365.0
2024-12-16 10:40:00,113.48,113.52,113.17,113.23,15531.0,113.3192,113.3592,113.0097,113.0696,15531.0
2024-12-16 10:50:00,113.2,113.36,113.13,113.16,25186.0,113.0396,113.1994,112.9697,112.9997,25186.0
2024-12-16 11:00:00,113.17,113.27,113.07,113.12,19216.0,113.0097,113.1095,112.9098,112.9597,19216.0
2024-12-16 11:10:00,113.16,113.16,112.71,112.79,31335.0,112.9997,112.9997,112.5503,112.6302,31335.0
2024-12-16 11:20:00,112.74,112.89,112.65,112.69,28876.0,112.5803,112.7301,112.4904,112.5303,28876.0
2024-12-16 11:30:00,112.69,112.91,112.63,112.66,56619.0,112.5303,112.75,112.4704,112.5004,56619.0
2024-12-16 11:40:00,112.69,112.8,112.56,112.79,63907.0,112.5303,112.6402,112.4005,112.6302,63907.0
2024-12-16 11:50:00,112.79,113.19,112.79,113.09,23683.0,112.6302,113.0296,112.6302,112.9298,23683.0
2024-12-16 12:00:00,113.09,113.31,113.0,113.31,9723.0,112.9298,113.1495,112.8399,113.1495,9723.0
2024-12-16 12:10:00,113.32,113.56,113.32,113.51,12194.0,113.1594,113.3991,113.1594,113.3492,12194.0
2024-12-16 12:20:00,113.52,113.81,113.5,113.65,10467.0,113.3592,113.6487,113.3392,113.489,10467.0
2024-12-16 12:30:00,113.68,113.69,113.57,113.68,10734.0,113.5189,113.5289,113.4091,113.5189,10734.0
2024-12-16 12:40:00,113.65,113.7,113.57,113.6,11473.0,113.489,113.5389,113.4091,113.439,11473.0
2024-12-16 12:50:00,113.64,113.85,113.63,113.82,19335.0,113.479,113.6887,113.469,113.6587,19335.0
2024-12-16 13:00:00,113.85,113.99,113.82,113.86,12958.0,113.6887,113.8285,113.6587,113.6987,12958.0
2024-12-16 13:10:00,113.86,113.91,113.54,113.59,13155.0,113.6987,113.7486,113.3791,113.4291,13155.0
2024-12-16 13:20:00,113.59,113.68,113.54,113.55,11444.0,113.4291,113.5189,113.3791,113.3891,11444.0
2024-12-16 13:30:00,113.58,113.6,113.5,113.52,8657.0,113.4191,113.439,113.3392,113.3592,8657.0
2024-12-16 13:40:00,113.52,113.75,113.51,113.69,9579.0,113.3592,113.5888,113.3492,113.5289,9579.0
2024-12-16 13:50:00,113.68,113.71,113.6,113.64,4553.0,113.5189,113.5489,113.439,113.479,4553.0
2024-12-16 14:00:00,113.61,113.66,113.58,113.64,10298.0,113.449,113.499,113.4191,113.479,10298.0
2024-12-16 14:10:00,113.63,113.64,113.53,113.56,32196.0,113.469,113.479,113.3691,113.3991,32196.0
2024-12-16 14:20:00,113.6,113.69,113.41,113.51,27086.0,113.439,113.5289,113.2493,113.3492,27086.0
2024-12-16 14:30:00,113.5,113.5,113.34,113.41,8854.0,113.3392,113.3392,113.1794,113.2493,8854.0
2024-12-16 14:40:00,113.44,113.45,113.24,113.27,13933.0,113.2793,113.2893,113.0796,113.1095,13933.0
2024-12-16 14:50:00,113.27,113.29,113.11,113.11,31276.0,113.1095,113.1295,112.9497,112.9497,31276.0
2024-12-16 15:00:00,113.15,113.43,113.09,113.28,27941.0,112.9897,113.2693,112.9298,113.1195,27941.0
2024-12-16 15:10:00,113.31,113.33,113.18,113.18,10587.0,113.1495,113.1694,113.0196,113.0196,10587.0
2024-12-16 15:20:00,113.2,113.25,113.13,113.15,20088.0,113.0396,113.0895,112.9697,112.9897,20088.0
2024-12-16 15:30:00,113.16,113.16,112.98,113.01,14506.0,112.9997,112.9997,112.8199,112.8499,14506.0
2024-12-16 15:40:00,113.0,113.07,112.9,113.04,29097.0,112.8399,112.9098,112.74,112.8798,29097.0
2024-12-16 15:50:00,113.01,113.51,112.99,113.28,148201.0,112.8499,113.3492,112.8299,113.1195,148201.0
2024-12-17 09:30:00,111.99,112.58,111.41,111.71,41765.0,111.8313,112.4205,111.2521,111.5517,41765.0
2024-12-17 09:40:00,111.6,111.7,111.1,111.23,34945.0,111.4419,111.5417,110.9426,111.0724,34945.0
2024-12-17 09:50:00,111.22,111.56,111.07,111.47,51242.0,111.0624,111.4019,110.9126,111.3121,51242.0
2024-12-17 10:00:00,111.54,111.63,110.89,110.99,87069.0,111.382,111.4718,110.7329,110.8327,87069.0
2024-12-17 10:10:00,110.98,111.01,110.68,110.72,51169.0,110.8228,110.8527,110.5232,110.5631,51169.0
2024-12-17 10:20:00,110.65,110.78,110.52,110.64,68791.0,110.4932,110.623,110.3634,110.4832,68791.0
2024-12-17 10:30:00,110.66,110.92,110.63,110.7,35146.0,110.5032,110.7628,110.4733,110.5432,35146.0
2024-12-17 10:40:00,110.76,110.87,110.58,110.77,24717.0,110.6031,110.7129,110.4233,110.6131,24717.0
2024-12-17 10:50:00,110.76,111.11,110.75,111.06,22466.0,110.6031,110.9526,110.5931,110.9026,22466.0
2024-12-17 11:00:00,111.06,111.34,111.01,111.26,28905.0,110.9026,111.1822,110.8527,111.1024,28905.0
2024-12-17 11:10:00,111.25,111.37,111.11,111.3,80863.0,111.0924,111.2122,110.9526,111.1423,80863.0
2024-12-17 11:20:00,111.31,111.55,111.28,111.41,42446.0,111.1523,111.3919,111.1223,111.2521,42446.0
2024-12-17 11:30:00,111.41,111.86,111.37,111.86,40470.0,111.2521,111.7015,111.2122,111.7015,40470.0
2024-12-17 11:40:00,111.87,111.87,111.65,111.75,26888.0,111.7115,111.7115,111.4918,111.5917,26888.0
2024-12-17 11:50:00,111.75,111.91,111.66,111.76,29670.0,111.5917,111.7514,111.5018,111.6017,29670.0
2024-12-17 12:00:00,111.76,111.79,111.68,111.75,35929.0,111.6017,111.6316,111.5218,111.5917,35929.0
2024-12-17 12:10:00,111.75,111.8,111.59,111.7,64620.0,111.5917,111.6416,111.4319,111.5417,64620.0
2024-12-17 12:20:00,111.7,111.94,111.66,111.89,22264.0,111.5417,111.7814,111.5018,111.7315,22264.0
2024-12-17 12:30:00,111.92,112.15,111.9,112.0,27969.0,111.7614,111.9911,111.7415,111.8413,27969.0
2024-12-17 12:40:00,112.0,112.1,111.93,112.03,20104.0,111.8413,111.9412,111.7714,111.8713,20104.0
2024-12-17 12:50:00,112.05,112.4,112.05,112.27,26249.0,111.8912,112.2407,111.8912,112.1109,26249.0
2024-12-17 13:00:00,112.27,112.36,112.17,112.19,19875.0,112.1109,112.2008,112.0111,112.031,19875.0
2024-12-17 13:10:00,112.2,112.24,111.88,111.89,30784.0,112.041,112.081,111.7215,111.7315,30784.0
2024-12-17 13:20:00,111.89,111.97,111.83,111.88,17552.0,111.7315,111.8114,111.6716,111.7215,17552.0
2024-12-17 13:30:00,111.88,111.96,111.81,111.84,24569.0,111.7215,111.8014,111.6516,111.6815,24569.0
2024-12-17 13:40:00,111.84,111.92,111.83,111.9,22765.0,111.6815,111.7614,111.6716,111.7415,22765.0
2024-12-17 13:50:00,111.87,112.06,111.87,112.01,18527.0,111.7115,111.9012,111.7115,111.8513,18527.0
2024-12-17 14:00:00,112.01,112.03,111.8,111.8,19900.0,111.8513,111.8713,111.6416,111.6416,19900.0
2024-12-17 14:10:00,111.8,111.81,111.66,111.72,15675.0,111.6416,111.6516,111.5018,111.5617,15675.0
2024-12-17 14:20:00,111.71,111.74,111.61,111.65,19738.0,111.5517,111.5817,111.4519,111.4918,19738.0
2024-12-17 14:30:00,111.65,111.65,111.54,111.57,18066.0,111.4918,111.4918,111.382,111.4119,18066.0
2024-12-17 14:40:00,111.56,111.61,111.35,111.37,13813.0,111.4019,111.4519,111.1922,111.2122,13813.0
2024-12-17 14:50:00,111.37,111.39,111.17,111.37,24422.0,111.2122,111.2322,111.0125,111.2122,24422.0
2024-12-17 15:00:00,111.34,111.37,111.24,111.31,17138.0,111.1822,111.2122,111.0824,111.1523,17138.0
2024-12-17 15:10:00,111.34,111.52,111.3,111.48,19776.0,111.1822,111.362,111.1423,111.322,19776.0
2024-12-17 15:20:00,111.48,111.76,111.43,111.75,34350.0,111.322,111.6017,111.2721,111.5917,34350.0
2024-12-17 15:30:00,111.77,112.03,111.75,111.96,36685.0,111.6116,111.8713,111.5917,111.8014,36685.0
2024-12-17 15:40:00,111.95,112.08,111.93,112.05,34879.0,111.7914,111.9212,111.7714,111.8912,34879.0
2024-12-17 15:50:00,112.06,112.34,111.91,111.94,171236.0,111.9012,112.1808,111.7514,111.7814,171236.0
2024-12-18 09:30:00,112.2,112.31,111.28,111.43,52539.0,112.041,112.1509,111.1223,111.2721,52539.0
2024-12-18 09:40:00,111.43,111.43,110.72,110.8,89205.0,111.2721,111.2721,110.5631,110.643,89205.0
2024-12-18 09:50:00,110.79,111.18,110.73,111.18,37623.0,110.633,111.0225,110.5731,111.0225,37623.0
2024-12-18 10:00:00,111.16,111.53,111.06,111.45,36893.0,111.0025,111.372,110.9026,111.2921,36893.0
2024-12-18 10:10:00,111.5,111.5,110.98,111.08,19458.0,111.342,111.342,110.8228,110.9226,19458.0
2024-12-18 10:20:00,111.17,111.54,111.09,111.48,15475.0,111.0125,111.382,110.9326,111.322,15475.0
2024-12-18 10:30:00,111.44,111.91,111.42,111.78,47205.0,111.2821,111.7514,111.2621,111.6216,47205.0
2024-12-18 10:40:00,111.81,112.0,111.63,111.95,14651.0,111.6516,111.8413,111.4718,111.7914,14651.0
2024-12-18 10:50:00,111.93,112.06,111.86,111.89,22128.0,111.7714,111.9012,111.7015,111.7315,22128.0
2024-12-18 11:00:00,111.92,111.97,111.72,111.72,14792.0,111.7614,111.8114,111.5617,111.5617,14792.0
2024-12-18 11:10:00,111.75,111.76,111.41,111.46,9453.0,111.5917,111.6017,111.2521,111.3021,9453.0
2024-12-18 11:20:00,111.42,111.55,111.31,111.45,26908.0,111.2621,111.3919,111.1523,111.2921,26908.0
2024-12-18 11:30:00,111.48,111.48,111.12,111.22,46973.0,111.322,111.322,110.9626,111.0624,46973.0
2024-12-18 11:40:00,111.26,111.5,111.23,111.42,9285.0,111.1024,111.342,111.0724,111.2621,9285.0
2024-12-18 11:50:00,111.4,111.45,111.29,111.42,26786.0,111.2422,111.2921,111.1323,111.2621,26786.0
2024-12-18 12:00:00,111.42,111.42,111.24,111.35,22378.0,111.2621,111.2621,111.0824,111.1922,22378.0
2024-12-18 12:10:00,111.38,111.48,111.29,111.43,13427.0,111.2222,111.322,111.1323,111.2721,13427.0
2024-12-18 12:20:00,111.45,111.46,111.11,111.11,27071.0,111.2921,111.3021,110.9526,110.9526,27071.0
2024-12-18 12:30:00,111.18,111.38,111.16,111.32,7221.0,111.0225,111.2222,111.0025,111.1623,7221.0
2024-12-18 12:40:00,111.31,111.5,111.3,111.42,10756.0,111.1523,111.342,111.1423,111.2621,10756.0
2024-12-18 12:50:00,111.42,111.71,111.42,111.67,12128.0,111.2621,111.5517,111.2621,111.5118,12128.0
2024-12-18 13:00:00,111.65,111.75,111.62,111.64,9249.0,111.4918,111.5917,111.4619,111.4818,9249.0
2024-12-18 13:10:00,111.69,111.69,111.6,111.64,8847.0,111.5318,111.5318,111.4419,111.4818,8847.0
2024-12-18 13:20:00,111.67,111.73,111.59,111.62,10633.0,111.5118,111.5717,111.4319,111.4619,10633.0
2024-12-18 13:30:00,111.61,111.83,111.6,111.78,10507.0,111.4519,111.6716,111.4419,111.6216,10507.0
2024-12-18 13:40:00,111.8,111.8,111.61,111.7,10573.0,111.6416,111.6416,111.4519,111.5417,10573.0
2024-12-18 13:50:00,111.7,111.75,111.64,111.71,8257.0,111.5417,111.5917,111.4818,111.5517,8257.0
2024-12-18 14:00:00,111.67,111.77,111.12,111.25,31908.0,111.5118,111.6116,110.9626,111.0924,31908.0
2024-12-18 14:10:00,111.25,111.26,110.79,110.89,61862.0,111.0924,111.1024,110.633,110.7329,61862.0
2024-12-18 14:20:00,110.95,111.12,110.8,110.84,17198.0,110.7928,110.9626,110.643,110.683,17198.0
2024-12-18 14:30:00,110.84,110.96,110.64,110.71,32088.0,110.683,110.8028,110.4832,110.5531,32088.0
2024-12-18 14:40:00,110.77,110.88,110.4,110.67,28815.0,110.6131,110.7229,110.2436,110.5132,28815.0
2024-12-18 14:50:00,110.71,110.78,110.48,110.59,65102.0,110.5531,110.623,110.3235,110.4333,65102.0
2024-12-18 15:00:00,110.6,110.73,110.18,110.35,43128.0,110.4433,110.5731,110.0239,110.1936,43128.0
2024-12-18 15:10:00,110.35,110.35,109.26,109.27,62415.0,110.1936,110.1936,109.1052,109.1152,62415.0
2024-12-18 15:20:00,109.32,109.88,109.26,109.26,27347.0,109.1651,109.7243,109.1052,109.1052,27347.0
2024-12-18 15:30:00,109.3,109.41,108.44,108.44,51500.0,109.1451,109.255,108.2864,108.2864,51500.0
2024-12-18 15:40:00,108.45,108.45,107.53,108.02,74232.0,108.2963,108.2963,107.3776,107.867,74232.0
2024-12-18 15:50:00,107.98,108.21,107.63,107.66,180169.0,107.827,108.0567,107.4775,107.5075,180169.0
2024-12-19 09:30:00,109.57,110.76,109.38,110.24,122972.0,109.4148,110.6031,109.225,110.0838,122972.0
2024-12-19 09:40:00,110.23,110.8,109.98,110.45,46942.0,110.0738,110.643,109.8242,110.2935,46942.0
2024-12-19 09:50:00,110.55,110.55,109.64,109.73,19606.0,110.3934,110.3934,109.4847,109.5745,19606.0
2024-12-19 10:00:00,109.8,109.92,108.97,109.39,109331.0,109.6444,109.7643,108.8156,109.235,109331.0
2024-12-19 10:10:00,109.29,109.74,109.25,109.39,22979.0,109.1352,109.5845,109.0952,109.235,22979.0
2024-12-19 10:20:00,109.39,109.65,109.06,109.29,34684.0,109.235,109.4946,108.9055,109.1352,34684.0
2024-12-19 10:30:00,109.39,109.61,109.09,109.23,22224.0,109.235,109.4547,108.9354,109.0752,22224.0
2024-12-19 10:40:00,109.19,109.64,109.03,109.53,93149.0,109.0353,109.4847,108.8755,109.3748,93149.0
2024-12-19 10:50:00,109.56,109.69,109.3,109.59,32022.0,109.4048,109.5346,109.1451,109.4347,32022.0
2024-12-19 11:00:00,109.61,109.69,108.66,108.67,43777.0,109.4547,109.5346,108.506,108.516,43777.0
2024-12-19 11:10:00,108.7,109.09,108.53,109.09,41292.0,108.546,108.9354,108.3762,108.9354,41292.0
2024-12-19 11:20:00,109.02,109.68,109.01,109.63,33431.0,108.8655,109.5246,108.8555,109.4747,33431.0
2024-12-19 11:30:00,109.64,110.27,109.62,110.19,41774.0,109.4847,110.1138,109.4647,110.0339,41774.0
2024-12-19 11:40:00,110.21,110.23,109.87,109.92,22145.0,110.0538,110.0738,109.7143,109.7643,22145.0
2024-12-19 11:50:00,109.92,110.03,109.76,109.81,13346.0,109.7643,109.8741,109.6045,109.6544,13346.0
2024-12-19 12:00:00,109.85,110.03,109.74,109.83,33408.0,109.6944,109.8741,109.5845,109.6744,33408.0
2024-12-19 12:10:00,109.88,109.91,109.78,109.79,6945.0,109.7243,109.7543,109.6245,109.6344,6945.0
2024-12-19 12:20:00,109.78,109.79,109.45,109.48,24834.0,109.6245,109.6344,109.2949,109.3249,24834.0
2024-12-19 12:30:00,109.54,109.64,109.44,109.63,23070.0,109.3848,109.4847,109.2849,109.4747,23070.0
2024-12-19 12:40:00,109.69,109.72,109.48,109.49,9489.0,109.5346,109.5645,109.3249,109.3349,9489.0
2024-12-19 12:50:00,109.45,109.88,109.35,109.78,14355.0,109.2949,109.7243,109.1951,109.6245,14355.0
2024-12-19 13:00:00,109.78,109.83,109.62,109.75,30609.0,109.6245,109.6744,109.4647,109.5945,30609.0
2024-12-19 13:10:00,109.75,109.88,109.69,109.84,15005.0,109.5945,109.7243,109.5346,109.6844,15005.0
2024-12-19 13:20:00,109.83,110.05,109.77,109.94,9082.0,109.6744,109.8941,109.6145,109.7842,9082.0
2024-12-19 13:30:00,109.92,110.42,109.8,110.15,64528.0,109.7643,110.2636,109.6444,109.9939,64528.0
2024-12-19 13:40:00,110.1,110.18,109.89,110.1,21471.0,109.944,110.0239,109.7343,109.944,21471.0
2024-12-19 13:50:00,110.17,110.47,109.99,110.47,12543.0,110.0139,110.3135,109.8342,110.3135,12543.0
2024-12-19 14:00:00,110.41,110.64,110.27,110.33,42443.0,110.2536,110.4832,110.1138,110.1737,42443.0
2024-12-19 14:10:00,110.3,110.36,110.17,110.19,8918.0,110.1437,110.2036,110.0139,110.0339,8918.0
2024-12-19 14:20:00,110.21,110.28,110.08,110.28,22713.0,110.0538,110.1237,109.924,110.1237,22713.0
2024-12-19 14:30:00,110.28,110.52,110.2,110.22,25123.0,110.1237,110.3634,110.0439,110.0638,25123.0
2024-12-19 14:40:00,110.22,110.32,110.19,110.23,17790.0,110.0638,110.1637,110.0339,110.0738,17790.0
2024-12-19 14:50:00,110.23,110.3,109.98,110.0,16835.0,110.0738,110.1437,109.8242,109.8441,16835.0
2024-12-19 15:00:00,110.05,110.13,109.88,110.04,17539.0,109.8941,109.974,109.7243,109.8841,17539.0
2024-12-19 15:10:00,110.03,110.15,109.94,110.12,45990.0,109.8741,109.9939,109.7842,109.964,45990.0
2024-12-19 15:20:00,110.15,110.44,110.1,110.24,19379.0,109.9939,110.2835,109.944,110.0838,19379.0
2024-12-19 15:30:00,110.28,110.3,109.83,110.19,30287.0,110.1237,110.1437,109.6744,110.0339,30287.0
2024-12-19 15:40:00,110.15,110.23,109.88,109.89,56165.0,109.9939,110.0738,109.7243,109.7343,56165.0
2024-12-19 15:50:00,109.83,109.89,109.33,109.35,298120.0,109.6744,109.7343,109.1751,109.1951,298120.0
2024-12-20 09:30:00,108.33,109.39,108.33,109.16,311813.0,108.1765,109.235,108.1765,109.0053,311813.0
2024-12-20 09:40:00,109.26,109.36,108.72,108.86,10901.0,109.1052,109.2051,108.566,108.7058,10901.0
2024-12-20 09:50:00,108.74,109.13,108.54,108.81,12096.0,108.5859,108.9754,108.3862,108.6558,12096.0
2024-12-20 10:00:00,108.78,109.06,108.7,108.82,13787.0,108.6259,108.9055,108.546,108.6658,13787.0
2024-12-20 10:10:00,108.71,109.43,108.71,109.38,18846.0,108.556,109.275,108.556,109.225,18846.0
2024-12-20 10:20:00,109.32,109.71,109.28,109.64,10629.0,109.1651,109.5546,109.1252,109.4847,10629.0
2024-12-20 10:30:00,109.7,110.06,109.63,109.74,14203.0,109.5446,109.9041,109.4747,109.5845,14203.0
2024-12-20 10:40:00,109.71,109.84,109.6,109.76,40962.0,109.5546,109.6844,109.4447,109.6045,40962.0
2024-12-20 10:50:00,109.78,110.14,109.72,109.94,23800.0,109.6245,109.9839,109.5645,109.7842,23800.0
2024-12-20 11:00:00,109.9,110.65,109.89,110.53,12823.0,109.7443,110.4932,109.7343,110.3734,12823.0
2024-12-20 11:10:00,110.56,110.73,110.48,110.59,10540.0,110.4034,110.5731,110.3235,110.4333,10540.0
2024-12-20 11:20:00,110.56,110.89,110.56,110.89,15249.0,110.4034,110.7329,110.4034,110.7329,15249.0
2024-12-20 11:30:00,110.92,111.25,110.87,111.24,59700.0,110.7628,111.0924,110.7129,111.0824,59700.0
2024-12-20 11:40:00,111.27,111.39,111.06,111.08,19035.0,111.1123,111.2322,110.9026,110.9226,19035.0
2024-12-20 11:50:00,111.04,111.33,110.73,111.26,30132.0,110.8827,111.1723,110.5731,111.1024,30132.0
2024-12-20 12:00:00,111.27,111.27,110.91,110.98,9495.0,111.1123,111.1123,110.7529,110.8228,9495.0
2024-12-20 12:10:00,111.04,111.1,110.89,110.91,13851.0,110.8827,110.9426,110.7329,110.7529,13851.0
2024-12-20 12:20:00,110.93,111.35,110.92,111.34,12465.0,110.7728,111.1922,110.7628,111.1822,12465.0
2024-12-20 12:30:00,111.35,111.35,110.99,111.23,28434.0,111.1922,111.1922,110.8327,111.0724,28434.0
2024-12-20 12:40:00,111.23,111.28,110.89,110.98,22427.0,111.0724,111.1223,110.7329,110.8228,22427.0
2024-12-20 12:50:00,110.98,111.25,110.98,111.2,21221.0,110.8228,111.0924,110.8228,111.0424,21221.0
2024-12-20 13:00:00,111.19,111.32,110.76,110.92,28945.0,111.0325,111.1623,110.6031,110.7628,28945.0
2024-12-20 13:10:00,110.92,110.92,110.64,110.75,13662.0,110.7628,110.7628,110.4832,110.5931,13662.0
2024-12-20 13:20:00,110.75,110.75,110.33,110.34,15770.0,110.5931,110.5931,110.1737,110.1837,15770.0
2024-12-20 13:30:00,110.3,110.58,110.28,110.54,7823.0,110.1437,110.4233,110.1237,110.3834,7823.0
2024-12-20 13:40:00,110.49,110.8,110.47,110.73,15002.0,110.3335,110.643,110.3135,110.5731,15002.0
2024-12-20 13:50:00,110.73,110.93,110.47,110.47,22377.0,110.5731,110.7728,110.3135,110.3135,22377.0
2024-12-20 14:00:00,110.57,110.73,110.5,110.73,29416.0,110.4133,110.5731,110.3434,110.5731,29416.0
2024-12-20 14:10:00,110.72,110.72,110.44,110.61,22827.0,110.5631,110.5631,110.2835,110.4533,22827.0
2024-12-20 14:20:00,110.62,110.86,110.53,110.77,33318.0,110.4633,110.7029,110.3734,110.6131,33318.0
2024-12-20 14:30:00,110.77,110.86,110.64,110.7,41674.0,110.6131,110.7029,110.4832,110.5432,41674.0
2024-12-20 14:40:00,110.7,110.84,110.49,110.49,23054.0,110.5432,110.683,110.3335,110.3335,23054.0
2024-12-20 14:50:00,110.47,110.57,110.38,110.48,20060.0,110.3135,110.4133,110.2236,110.3235,20060.0
2024-12-20 15:00:00,110.48,110.57,110.45,110.51,13096.0,110.3235,110.4133,110.2935,110.3534,13096.0
2024-12-20 15:10:00,110.46,110.53,110.33,110.36,17947.0,110.3035,110.3734,110.1737,110.2036,17947.0
2024-12-20 15:20:00,110.39,110.71,110.33,110.53,25090.0,110.2336,110.5531,110.1737,110.3734,25090.0
2024-12-20 15:30:00,110.57,110.72,110.09,110.64,30454.0,110.4133,110.5631,109.934,110.4832,30454.0
2024-12-20 15:40:00,110.68,110.9,110.55,110.69,47265.0,110.5232,110.7429,110.3934,110.5332,47265.0
2024-12-20 15:50:00,110.75,110.89,110.41,110.83,259219.0,110.5931,110.7329,110.2536,110.673,259219.0
2024-12-23 09:30:00,110.03,110.62,109.25,109.31,65651.0,109.8741,110.4633,109.0952,109.1551,65651.0
2024-12-23 09:40:00,109.22,109.87,109.21,109.76,18986.0,109.0653,109.7143,109.0553,109.6045,18986.0
2024-12-23 09:50:00,109.66,109.74,109.48,109.62,11527.0,109.5046,109.5845,109.3249,109.4647,11527.0
2024-12-23 10:00:00,109.48,109.59,109.01,109.04,43283.0,109.3249,109.4347,108.8555,108.8855,43283.0
2024-12-23 10:10:00,109.03,109.53,108.88,109.33,10845.0,108.8755,109.3748,108.7257,109.1751,10845.0
2024-12-23 10:20:00,109.25,109.5,109.2,109.23,9523.0,109.0952,109.3449,109.0453,109.0752,9523.0
2024-12-23 10:30:00,109.28,109.57,109.18,109.45,8619.0,109.1252,109.4148,109.0253,109.2949,8619.0
2024-12-23 10:40:00,109.43,109.43,109.01,109.11,6624.0,109.275,109.275,108.8555,108.9554,6624.0
2024-12-23 10:50:00,109.25,109.41,109.13,109.19,19863.0,109.0952,109.255,108.9754,109.0353,19863.0
2024-12-23 11:00:00,109.19,109.51,109.19,109.3,20034.0,109.0353,109.3548,109.0353,109.1451,20034.0
2024-12-23 11:10:00,109.34,109.52,109.33,109.45,10700.0,109.1851,109.3648,109.1751,109.2949,10700.0
2024-12-23 11:20:00,109.44,109.7,109.44,109.64,5577.0,109.2849,109.5446,109.2849,109.4847,5577.0
2024-12-23 11:30:00,109.65,109.93,109.59,109.93,9311.0,109.4946,109.7742,109.4347,109.7742,9311.0
2024-12-23 11:40:00,109.91,110.19,109.85,110.09,8160.0,109.7543,110.0339,109.6944,109.934,8160.0
2024-12-23 11:50:00,110.12,110.33,110.12,110.31,5604.0,109.964,110.1737,109.964,110.1537,5604.0
2024-12-23 12:00:00,110.36,110.42,110.22,110.22,7294.0,110.2036,110.2636,110.0638,110.0638,7294.0
2024-12-23 12:10:00,110.25,110.52,110.12,110.49,15559.0,110.0938,110.3634,109.964,110.3335,15559.0
2024-12-23 12:20:00,110.44,110.75,110.44,110.72,19323.0,110.2835,110.5931,110.2835,110.5631,19323.0
2024-12-23 12:30:00,110.69,110.7,110.47,110.5,16946.0,110.5332,110.5432,110.3135,110.3434,16946.0
2024-12-23 12:40:00,110.52,110.56,110.44,110.5,10571.0,110.3634,110.4034,110.2835,110.3434,10571.0
2024-12-23 12:50:00,110.47,110.47,110.1,110.16,18978.0,110.3135,110.3135,109.944,110.0039,18978.0
2024-12-23 13:00:00,110.16,110.49,110.11,110.37,10468.0,110.0039,110.3335,109.954,110.2136,10468.0
2024-12-23 13:10:00,110.41,110.41,110.19,110.33,19994.0,110.2536,110.2536,110.0339,110.1737,19994.0
2024-12-23 13:20:00,110.27,110.39,110.07,110.18,11840.0,110.1138,110.2336,109.914,110.0239,11840.0
2024-12-23 13:30:00,110.2,110.39,110.19,110.31,8425.0,110.0439,110.2336,110.0339,110.1537,8425.0
2024-12-23 13:40:00,110.3,110.39,110.26,110.3,7399.0,110.1437,110.2336,110.1038,110.1437,7399.0
2024-12-23 13:50:00,110.26,110.49,110.25,110.37,17226.0,110.1038,110.3335,110.0938,110.2136,17226.0
2024-12-23 14:00:00,110.37,110.48,110.36,110.41,15913.0,110.2136,110.3235,110.2036,110.2536,15913.0
2024-12-23 14:10:00,110.43,110.46,110.27,110.39,20902.0,110.2735,110.3035,110.1138,110.2336,20902.0
2024-12-23 14:20:00,110.38,110.4,110.21,110.31,20978.0,110.2236,110.2436,110.0538,110.1537,20978.0
2024-12-23 14:30:00,110.34,110.44,110.17,110.18,17526.0,110.1837,110.2835,110.0139,110.0239,17526.0
2024-12-23 14:40:00,110.13,110.42,110.11,110.41,9344.0,109.974,110.2636,109.954,110.2536,9344.0
2024-12-23 14:50:00,110.41,110.47,110.26,110.32,12372.0,110.2536,110.3135,110.1038,110.1637,12372.0
2024-12-23 15:00:00,110.28,110.42,110.25,110.28,18688.0,110.1237,110.2636,110.0938,110.1237,18688.0
2024-12-23 15:10:00,110.31,110.38,110.25,110.31,13787.0,110.1537,110.2236,110.0938,110.1537,13787.0
2024-12-23 15:20:00,110.29,110.45,110.29,110.41,9574.0,110.1337,110.2935,110.1337,110.2536,9574.0
2024-12-23 15:30:00,110.42,110.44,110.33,110.38,17393.0,110.2636,110.2835,110.1737,110.2236,17393.0
2024-12-23 15:40:00,110.37,110.56,110.3,110.54,24674.0,110.2136,110.4034,110.1437,110.3834,24674.0
2024-12-23 15:50:00,110.55,110.78,110.49,110.56,100099.0,110.3934,110.623,110.3335,110.4034,100099.0
2024-12-24 09:30:00,110.55,111.02,110.06,110.9,20557.0,110.3934,110.8627,109.9041,110.7429,20557.0
2024-12-24 09:40:00,110.92,111.33,110.92,111.29,7817.0,110.7628,111.1723,110.7628,111.1323,7817.0
2024-12-24 09:50:00,111.2,111.36,111.01,111.33,7814.0,111.0424,111.2022,110.8527,111.1723,7814.0
2024-12-24 10:00:00,111.25,111.57,111.1,111.55,17489.0,111.0924,111.4119,110.9426,111.3919,17489.0
2024-12-24 10:10:00,111.59,111.96,111.51,111.87,13971.0,111.4319,111.8014,111.352,111.7115,13971.0
2024-12-24 10:20:00,111.87,112.07,111.79,112.07,12224.0,111.7115,111.9112,111.6316,111.9112,12224.0
2024-12-24 10:30:00,112.04,112.08,111.85,111.88,8412.0,111.8813,111.9212,111.6915,111.7215,8412.0
2024-12-24 10:40:00,111.92,112.1,111.83,111.88,5428.0,111.7614,111.9412,111.6716,111.7215,5428.0
2024-12-24 10:50:00,111.91,111.92,111.7,111.87,13416.0,111.7514,111.7614,111.5417,111.7115,13416.0
2024-12-24 11:00:00,111.82,111.85,111.49,111.51,9841.0,111.6616,111.6915,111.332,111.352,9841.0
2024-12-24 11:10:00,111.56,111.69,111.42,111.42,8025.0,111.4019,111.5318,111.2621,111.2621,8025.0
2024-12-24 11:20:00,111.46,111.59,111.44,111.5,11093.0,111.3021,111.4319,111.2821,111.342,11093.0
2024-12-24 11:30:00,111.44,111.49,111.34,111.36,6030.0,111.2821,111.332,111.1822,111.2022,6030.0
2024-12-24 11:40:00,111.37,111.38,111.27,111.29,22465.0,111.2122,111.2222,111.1123,111.1323,22465.0
2024-12-24 11:50:00,111.28,111.39,111.08,111.34,22043.0,111.1223,111.2322,110.9226,111.1822,22043.0
2024-12-24 12:00:00,111.29,111.36,111.22,111.3,7039.0,111.1323,111.2022,111.0624,111.1423,7039.0
2024-12-24 12:10:00,111.34,111.5,111.33,111.5,4446.0,111.1822,111.342,111.1723,111.342,4446.0
2024-12-24 12:20:00,111.5,111.7,111.43,111.64,14125.0,111.342,111.5417,111.2721,111.4818,14125.0
2024-12-24 12:30:00,111.64,111.64,111.45,111.61,13043.0,111.4818,111.4818,111.2921,111.4519,13043.0
2024-12-24 12:40:00,111.66,111.74,111.49,111.61,19974.0,111.5018,111.5817,111.332,111.4519,19974.0
2024-12-24 12:50:00,111.63,112.04,111.63,111.94,56190.0,111.4718,111.8813,111.4718,111.7814,56190.0
2024-12-26 09:30:00,111.65,111.75,110.96,111.05,26270.0,111.4918,111.5917,110.8028,110.8927,26270.0
2024-12-26 09:40:00,111.18,111.5,110.99,111.42,6010.0,111.0225,111.342,110.8327,111.2621,6010.0
2024-12-26 09:50:00,111.42,111.44,111.0,111.44,17182.0,111.2621,111.2821,110.8427,111.2821,17182.0
2024-12-26 10:00:00,111.42,111.51,111.24,111.25,8846.0,111.2621,111.352,111.0824,111.0924,8846.0
2024-12-26 10:10:00,111.24,111.87,111.24,111.78,12481.0,111.0824,111.7115,111.0824,111.6216,12481.0
2024-12-26 10:20:00,111.78,112.0,111.77,111.98,10834.0,111.6216,111.8413,111.6116,111.8213,10834.0
2024-12-26 10:30:00,111.94,112.17,111.88,111.94,10251.0,111.7814,112.0111,111.7215,111.7814,10251.0
2024-12-26 10:40:00,111.89,112.12,111.85,111.96,16996.0,111.7315,111.9611,111.6915,111.8014,16996.0
2024-12-26 10:50:00,112.0,112.13,111.99,112.13,3090.0,111.8413,111.9711,111.8313,111.9711,3090.0
2024-12-26 11:00:00,112.16,112.23,112.09,112.1,7009.0,112.0011,112.071,111.9312,111.9412,7009.0
2024-12-26 11:10:00,112.13,112.29,112.1,112.27,7032.0,111.9711,112.1309,111.9412,112.1109,7032.0
2024-12-26 11:20:00,112.29,112.34,112.08,112.18,6292.0,112.1309,112.1808,111.9212,112.0211,6292.0
2024-12-26 11:30:00,112.17,112.2,112.14,112.17,6773.0,112.0111,112.041,111.9811,112.0111,6773.0
2024-12-26 11:40:00,112.17,112.31,112.17,112.31,4499.0,112.0111,112.1509,112.0111,112.1509,4499.0
2024-12-26 11:50:00,112.3,112.46,112.28,112.32,6561.0,112.1409,112.3007,112.1209,112.1609,6561.0
2024-12-26 12:00:00,112.33,112.44,112.32,112.44,7095.0,112.1708,112.2807,112.1609,112.2807,7095.0
2024-12-26 12:10:00,112.46,112.56,112.42,112.48,8349.0,112.3007,112.4005,112.2607,112.3206,8349.0
2024-12-26 12:20:00,112.47,112.5,112.38,112.41,6735.0,112.3106,112.3406,112.2208,112.2507,6735.0
2024-12-26 12:30:00,112.4,112.41,112.26,112.31,4743.0,112.2407,112.2507,112.1009,112.1509,4743.0
2024-12-26 12:40:00,112.31,112.32,112.05,112.12,13855.0,112.1509,112.1609,111.8912,111.9611,13855.0
2024-12-26 12:50:00,112.15,112.22,112.12,112.12,5713.0,111.9911,112.061,111.9611,111.9611,5713.0
2024-12-26 13:00:00,112.18,112.24,112.16,112.21,2236.0,112.0211,112.081,112.0011,112.051,2236.0
2024-12-26 13:10:00,112.21,112.21,112.07,112.18,6798.0,112.051,112.051,111.9112,112.0211,6798.0
2024-12-26 13:20:00,112.18,112.21,112.07,112.19,4060.0,112.0211,112.051,111.9112,112.031,4060.0
2024-12-26 13:30:00,112.23,112.26,112.1,112.26,6028.0,112.071,112.1009,111.9412,112.1009,6028.0
2024-12-26 13:40:00,112.25,112.25,112.1,112.21,4176.0,112.091,112.091,111.9412,112.051,4176.0
2024-12-26 13:50:00,112.23,112.25,112.09,112.16,7990.0,112.071,112.091,111.9312,112.0011,7990.0
2024-12-26 14:00:00,112.13,112.22,112.07,112.2,4729.0,111.9711,112.061,111.9112,112.041,4729.0
2024-12-26 14:10:00,112.22,112.29,112.2,112.26,3060.0,112.061,112.1309,112.041,112.1009,3060.0
2024-12-26 14:20:00,112.28,112.28,112.16,112.16,7364.0,112.1209,112.1209,112.0011,112.0011,7364.0
2024-12-26 14:30:00,112.17,112.21,112.08,112.15,4035.0,112.0111,112.051,111.9212,111.9911,4035.0
2024-12-26 14:40:00,112.17,112.32,112.17,112.29,5906.0,112.0111,112.1609,112.0111,112.1309,5906.0
2024-12-26 14:50:00,112.32,112.42,112.29,112.42,6608.0,112.1609,112.2607,112.1309,112.2607,6608.0
2024-12-26 15:00:00,112.37,112.37,112.3,112.37,5163.0,112.2108,112.2108,112.1409,112.2108,5163.0
2024-12-26 15:10:00,112.36,112.39,112.21,112.26,8172.0,112.2008,112.2308,112.051,112.1009,8172.0
2024-12-26 15:20:00,112.26,112.39,112.24,112.39,4973.0,112.1009,112.2308,112.081,112.2308,4973.0
2024-12-26 15:30:00,112.33,112.4,112.21,112.34,8668.0,112.1708,112.2407,112.051,112.1808,8668.0
2024-12-26 15:40:00,112.34,112.54,112.34,112.5,11111.0,112.1808,112.3805,112.1808,112.3406,11111.0
2024-12-26 15:50:00,112.48,112.69,112.47,112.51,59972.0,112.3206,112.5303,112.3106,112.3506,59972.0
2024-12-27 09:30:00,111.7,112.31,111.46,112.27,33216.0,111.5417,112.1509,111.3021,112.1109,33216.0
2024-12-27 09:40:00,112.23,112.52,112.1,112.42,11286.0,112.071,112.3606,111.9412,112.2607,11286.0
2024-12-27 09:50:00,112.41,112.41,111.85,111.85,19561.0,112.2507,112.2507,111.6915,111.6915,19561.0
2024-12-27 10:00:00,111.9,111.93,111.55,111.66,25466.0,111.7415,111.7714,111.3919,111.5018,25466.0
2024-12-27 10:10:00,111.54,111.54,110.85,110.88,6376.0,111.382,111.382,110.6929,110.7229,6376.0
2024-12-27 10:20:00,110.89,111.27,110.76,110.87,9072.0,110.7329,111.1123,110.6031,110.7129,9072.0
2024-12-27 10:30:00,110.9,110.99,110.48,110.57,16426.0,110.7429,110.8327,110.3235,110.4133,16426.0
2024-12-27 10:40:00,110.66,110.96,110.66,110.94,8967.0,110.5032,110.8028,110.5032,110.7828,8967.0
2024-12-27 10:50:00,110.93,111.03,110.82,110.91,11994.0,110.7728,110.8727,110.663,110.7529,11994.0
2024-12-27 11:00:00,110.87,110.93,110.79,110.81,6589.0,110.7129,110.7728,110.633,110.653,6589.0
2024-12-27 11:10:00,110.79,110.85,110.57,110.61,6578.0,110.633,110.6929,110.4133,110.4533,6578.0
2024-12-27 11:20:00,110.61,110.84,110.61,110.75,13927.0,110.4533,110.683,110.4533,110.5931,13927.0
2024-12-27 11:30:00,110.75,111.01,110.74,110.86,15189.0,110.5931,110.8527,110.5831,110.7029,15189.0
2024-12-27 11:40:00,110.88,110.92,110.4,110.48,9222.0,110.7229,110.7628,110.2436,110.3235,9222.0
2024-12-27 11:50:00,110.38,110.51,110.22,110.5,10975.0,110.2236,110.3534,110.0638,110.3434,10975.0
2024-12-27 12:00:00,110.46,110.59,110.43,110.56,11657.0,110.3035,110.4333,110.2735,110.4034,11657.0
2024-12-27 12:10:00,110.56,110.78,110.52,110.67,40099.0,110.4034,110.623,110.3634,110.5132,40099.0
2024-12-27 12:20:00,110.59,110.6,110.41,110.42,5588.0,110.4333,110.4433,110.2536,110.2636,5588.0
2024-12-27 12:30:00,110.48,110.63,110.24,110.31,6700.0,110.3235,110.4733,110.0838,110.1537,6700.0
2024-12-27 12:40:00,110.31,110.37,110.24,110.24,6744.0,110.1537,110.2136,110.0838,110.0838,6744.0
2024-12-27 12:50:00,110.28,110.54,110.25,110.49,7533.0,110.1237,110.3834,110.0938,110.3335,7533.0
2024-12-27 13:00:00,110.52,110.61,110.47,110.52,4274.0,110.3634,110.4533,110.3135,110.3634,4274.0
2024-12-27 13:10:00,110.53,110.63,110.46,110.49,7606.0,110.3734,110.4733,110.3035,110.3335,7606.0
2024-12-27 13:20:00,110.45,110.5,110.37,110.41,7151.0,110.2935,110.3434,110.2136,110.2536,7151.0
2024-12-27 13:30:00,110.39,110.65,110.39,110.59,16919.0,110.2336,110.4932,110.2336,110.4333,16919.0
2024-12-27 13:40:00,110.65,110.76,110.61,110.69,10445.0,110.4932,110.6031,110.4533,110.5332,10445.0
2024-12-27 13:50:00,110.7,110.82,110.7,110.78,7683.0,110.5432,110.663,110.5432,110.623,7683.0
2024-12-27 14:00:00,110.78,110.94,110.7,110.93,8138.0,110.623,110.7828,110.5432,110.7728,8138.0
2024-12-27 14:10:00,110.95,111.02,110.88,111.0,7246.0,110.7928,110.8627,110.7229,110.8427,7246.0
2024-12-27 14:20:00,111.01,111.03,110.88,110.91,3789.0,110.8527,110.8727,110.7229,110.7529,3789.0
2024-12-27 14:30:00,110.91,111.12,110.85,111.1,8288.0,110.7529,110.9626,110.6929,110.9426,8288.0
2024-12-27 14:40:00,111.13,111.19,111.11,111.17,4339.0,110.9725,111.0325,110.9526,111.0125,4339.0
2024-12-27 14:50:00,111.18,111.28,111.12,111.13,9606.0,111.0225,111.1223,110.9626,110.9725,9606.0
2024-12-27 15:00:00,111.1,111.14,110.99,111.03,10906.0,110.9426,110.9825,110.8327,110.8727,10906.0
2024-12-27 15:10:00,111.01,111.01,110.78,110.93,8671.0,110.8527,110.8527,110.623,110.7728,8671.0
2024-12-27 15:20:00,110.89,110.91,110.79,110.88,24891.0,110.7329,110.7529,110.633,110.7229,24891.0
2024-12-27 15:30:00,110.84,110.89,110.75,110.81,14608.0,110.683,110.7329,110.5931,110.653,14608.0
2024-12-27 15:40:00,110.8,110.92,110.71,110.9,30079.0,110.643,110.7628,110.5531,110.7429,30079.0
2024-12-27 15:50:00,110.92,111.32,110.88,111.3,131223.0,110.7628,111.1623,110.7229,111.1423,131223.0
2024-12-30 09:30:00,109.33,109.87,108.9,108.98,36838.0,109.1751,109.7143,108.7457,108.8256,36838.0
2024-12-30 09:40:00,109.03,109.11,108.55,108.69,21534.0,108.8755,108.9554,108.3962,108.536,21534.0
2024-12-30 09:50:00,108.83,109.02,108.52,108.91,21963.0,108.6758,108.8655,108.3662,108.7557,21963.0
2024-12-30 10:00:00,108.71,108.72,108.16,108.39,29051.0,108.556,108.566,108.0068,108.2364,29051.0
2024-12-30 10:10:00,108.41,108.64,108.36,108.52,12604.0,108.2564,108.4861,108.2065,108.3662,12604.0
2024-12-30 10:20:00,108.43,108.55,108.2,108.45,14062.0,108.2764,108.3962,108.0467,108.2963,14062.0
2024-12-30 10:30:00,108.44,108.69,108.23,108.69,15241.0,108.2864,108.536,108.0767,108.536,15241.0
2024-12-30 10:40:00,108.73,108.83,108.49,108.55,12688.0,108.5759,108.6758,108.3363,108.3962,12688.0
2024-12-30 10:50:00,108.56,109.16,108.54,109.16,10830.0,108.4062,109.0053,108.3862,109.0053,10830.0
2024-12-30 11:00:00,109.17,109.67,109.11,109.63,8104.0,109.0153,109.5146,108.9554,109.4747,8104.0
2024-12-30 11:10:00,109.61,109.88,109.57,109.74,10983.0,109.4547,109.7243,109.4148,109.5845,10983.0
2024-12-30 11:20:00,109.81,109.97,109.73,109.88,12907.0,109.6544,109.8142,109.5745,109.7243,12907.0
2024-12-30 11:30:00,109.86,110.3,109.84,110.23,7201.0,109.7043,110.1437,109.6844,110.0738,7201.0
2024-12-30 11:40:00,110.28,110.55,110.08,110.1,11069.0,110.1237,110.3934,109.924,109.944,11069.0
2024-12-30 11:50:00,110.14,110.5,110.11,110.39,6273.0,109.9839,110.3434,109.954,110.2336,6273.0
2024-12-30 12:00:00,110.47,110.64,110.38,110.49,8175.0,110.3135,110.4832,110.2236,110.3335,8175.0
2024-12-30 12:10:00,110.58,110.58,110.41,110.42,3158.0,110.4233,110.4233,110.2536,110.2636,3158.0
2024-12-30 12:20:00,110.45,110.53,110.35,110.35,9607.0,110.2935,110.3734,110.1936,110.1936,9607.0
2024-12-30 12:30:00,110.41,110.55,110.34,110.34,7023.0,110.2536,110.3934,110.1837,110.1837,7023.0
2024-12-30 12:40:00,110.42,110.5,110.32,110.49,7561.0,110.2636,110.3434,110.1637,110.3335,7561.0
2024-12-30 12:50:00,110.54,110.58,110.17,110.5,6789.0,110.3834,110.4233,110.0139,110.3434,6789.0
2024-12-30 13:00:00,110.4,110.52,110.32,110.51,3084.0,110.2436,110.3634,110.1637,110.3534,3084.0
2024-12-30 13:10:00,110.52,110.76,110.52,110.53,8767.0,110.3634,110.6031,110.3634,110.3734,8767.0
2024-12-30 13:20:00,110.57,110.59,110.29,110.35,7140.0,110.4133,110.4333,110.1337,110.1936,7140.0
2024-12-30 13:30:00,110.29,110.63,110.25,110.53,6867.0,110.1337,110.4733,110.0938,110.3734,6867.0
2024-12-30 13:40:00,110.47,110.7,110.46,110.57,4990.0,110.3135,110.5432,110.3035,110.4133,4990.0
2024-12-30 13:50:00,110.62,110.72,110.58,110.61,7302.0,110.4633,110.5631,110.4233,110.4533,7302.0
2024-12-30 14:00:00,110.65,110.66,110.36,110.51,14040.0,110.4932,110.5032,110.2036,110.3534,14040.0
2024-12-30 14:10:00,110.54,110.54,110.22,110.37,5610.0,110.3834,110.3834,110.0638,110.2136,5610.0
2024-12-30 14:20:00,110.31,110.46,110.23,110.39,9254.0,110.1537,110.3035,110.0738,110.2336,9254.0
2024-12-30 14:30:00,110.42,110.56,110.42,110.5,3259.0,110.2636,110.4034,110.2636,110.3434,3259.0
2024-12-30 14:40:00,110.52,110.57,110.47,110.52,5112.0,110.3634,110.4133,110.3135,110.3634,5112.0
2024-12-30 14:50:00,110.48,110.56,110.42,110.52,7844.0,110.3235,110.4034,110.2636,110.3634,7844.0
2024-12-30 15:00:00,110.54,110.56,110.34,110.48,9230.0,110.3834,110.4034,110.1837,110.3235,9230.0
2024-12-30 15:10:00,110.48,110.65,110.48,110.62,10359.0,110.3235,110.4932,110.3235,110.4633,10359.0
2024-12-30 15:20:00,110.62,110.7,110.44,110.44,7417.0,110.4633,110.5432,110.2835,110.2835,7417.0
2024-12-30 15:30:00,110.46,110.53,110.34,110.37,12204.0,110.3035,110.3734,110.1837,110.2136,12204.0
2024-12-30 15:40:00,110.36,110.6,110.32,110.56,22309.0,110.2036,110.4433,110.1637,110.4034,22309.0
2024-12-30 15:50:00,110.6,110.63,110.22,110.28,84904.0,110.4433,110.4733,110.0638,110.1237,84904.0
2024-12-31 09:30:00,110.63,110.77,109.99,109.99,38696.0,110.4733,110.6131,109.8342,109.8342,38696.0
2024-12-31 09:40:00,109.9,110.11,109.55,109.9,31174.0,109.7443,109.954,109.3948,109.7443,31174.0
2024-12-31 09:50:00,109.94,109.94,109.39,109.87,21453.0,109.7842,109.7842,109.235,109.7143,21453.0
2024-12-31 10:00:00,109.87,110.07,109.74,109.74,18525.0,109.7143,109.914,109.5845,109.5845,18525.0
2024-12-31 10:10:00,109.83,110.34,109.76,110.34,8446.0,109.6744,110.1837,109.6045,110.1837,8446.0
2024-12-31 10:20:00,110.3,110.41,110.14,110.27,9216.0,110.1437,110.2536,109.9839,110.1138,9216.0
2024-12-31 10:30:00,110.27,110.3,109.78,109.98,7540.0,110.1138,110.1437,109.6245,109.8242,7540.0
2024-12-31 10:40:00,109.99,110.0,109.68,109.7,7544.0,109.8342,109.8441,109.5246,109.5446,7544.0
2024-12-31 10:50:00,109.69,109.87,109.65,109.76,7652.0,109.5346,109.7143,109.4946,109.6045,7652.0
2024-12-31 11:00:00,109.77,109.77,109.49,109.73,8698.0,109.6145,109.6145,109.3349,109.5745,8698.0
2024-12-31 11:10:00,109.73,109.87,109.61,109.8,8380.0,109.5745,109.7143,109.4547,109.6444,8380.0
2024-12-31 11:20:00,109.74,109.78,109.66,109.69,5611.0,109.5845,109.6245,109.5046,109.5346,5611.0
2024-12-31 11:30:00,109.67,109.68,109.52,109.52,5441.0,109.5146,109.5246,109.3648,109.3648,5441.0
2024-12-31 11:40:00,109.51,109.78,109.51,109.74,15479.0,109.3548,109.6245,109.3548,109.5845,15479.0
2024-12-31 11:50:00,109.73,109.77,109.66,109.7,5614.0,109.5745,109.6145,109.5046,109.5446,5614.0
2024-12-31 12:00:00,109.66,109.73,109.56,109.69,13856.0,109.5046,109.5745,109.4048,109.5346,13856.0
2024-12-31 12:10:00,109.68,109.75,109.62,109.7,2747.0,109.5246,109.5945,109.4647,109.5446,2747.0
2024-12-31 12:20:00,109.69,109.69,109.46,109.49,8390.0,109.5346,109.5346,109.3049,109.3349,8390.0
2024-12-31 12:30:00,109.45,109.5,109.35,109.44,6567.0,109.2949,109.3449,109.1951,109.2849,6567.0
2024-12-31 12:40:00,109.44,109.55,109.09,109.28,20912.0,109.2849,109.3948,108.9354,109.1252,20912.0
2024-12-31 12:50:00,109.23,109.73,109.23,109.7,14874.0,109.0752,109.5745,109.0752,109.5446,14874.0
2024-12-31 13:00:00,109.7,109.71,109.45,109.59,19669.0,109.5446,109.5546,109.2949,109.4347,19669.0
2024-12-31 13:10:00,109.65,109.65,109.41,109.45,3132.0,109.4946,109.4946,109.255,109.2949,3132.0
2024-12-31 13:20:00,109.43,109.43,109.15,109.15,8584.0,109.275,109.275,108.9954,108.9954,8584.0
2024-12-31 13:30:00,109.13,109.24,109.05,109.09,13858.0,108.9754,109.0852,108.8955,108.9354,13858.0
2024-12-31 13:40:00,109.09,109.34,109.09,109.34,6842.0,108.9354,109.1851,108.9354,109.1851,6842.0
2024-12-31 13:50:00,109.36,109.4,109.16,109.19,5661.0,109.2051,109.245,109.0053,109.0353,5661.0
2024-12-31 14:00:00,109.16,109.28,109.07,109.28,4519.0,109.0053,109.1252,108.9155,109.1252,4519.0
2024-12-31 14:10:00,109.28,109.4,109.18,109.18,7309.0,109.1252,109.245,109.0253,109.0253,7309.0
2024-12-31 14:20:00,109.13,109.15,109.04,109.08,6264.0,108.9754,108.9954,108.8855,108.9254,6264.0
2024-12-31 14:30:00,109.08,109.08,108.93,109.02,10592.0,108.9254,108.9254,108.7757,108.8655,10592.0
2024-12-31 14:40:00,109.0,109.03,108.87,108.97,8744.0,108.8456,108.8755,108.7157,108.8156,8744.0
2024-12-31 14:50:00,108.96,109.21,108.91,109.19,14620.0,108.8056,109.0553,108.7557,109.0353,14620.0
2024-12-31 15:00:00,109.15,109.27,109.04,109.25,13568.0,108.9954,109.1152,108.8855,109.0952,13568.0
2024-12-31 15:10:00,109.23,109.23,108.92,109.12,27607.0,109.0752,109.0752,108.7657,108.9654,27607.0
2024-12-31 15:20:00,109.11,109.45,109.1,109.45,9785.0,108.9554,109.2949,108.9454,109.2949,9785.0
2024-12-31 15:30:00,109.41,109.51,109.21,109.26,9565.0,109.255,109.3548,109.0553,109.1052,9565.0
2024-12-31 15:40:00,109.27,109.42,109.03,109.4,12515.0,109.1152,109.265,108.8755,109.245,12515.0
2024-12-31 15:50:00,109.36,109.48,109.0,109.38,115405.0,109.2051,109.3249,108.8456,109.225,115405.0
2025-01-02 09:30:00,110.2,110.84,109.66,109.86,52666.0,110.0439,110.683,109.5046,109.7043,52666.0
2025-01-02 09:40:00,109.84,110.23,109.5,110.22,16037.0,109.6844,110.0738,109.3449,110.0638,16037.0
2025-01-02 09:50:00,110.3,110.99,110.02,110.85,48970.0,110.1437,110.8327,109.8641,110.6929,48970.0
2025-01-02 10:00:00,110.92,111.59,110.83,111.39,33147.0,110.7628,111.4319,110.673,111.2322,33147.0
2025-01-02 10:10:00,111.38,111.92,111.28,111.28,35362.0,111.2222,111.7614,111.1223,111.1223,35362.0
2025-01-02 10:20:00,111.34,111.64,110.98,111.53,23002.0,111.1822,111.4818,110.8228,111.372,23002.0
2025-01-02 10:30:00,111.58,111.86,111.2,111.71,18222.0,111.4219,111.7015,111.0424,111.5517,18222.0
2025-01-02 10:40:00,111.72,111.75,111.37,111.72,16270.0,111.5617,111.5917,111.2122,111.5617,16270.0
2025-01-02 10:50:00,111.7,111.91,111.56,111.71,17168.0,111.5417,111.7514,111.4019,111.5517,17168.0
2025-01-02 11:00:00,111.67,111.77,111.28,111.45,14256.0,111.5118,111.6116,111.1223,111.2921,14256.0
2025-01-02 11:10:00,111.43,111.66,111.26,111.58,13369.0,111.2721,111.5018,111.1024,111.4219,13369.0
2025-01-02 11:20:00,111.58,111.92,111.46,111.84,12832.0,111.4219,111.7614,111.3021,111.6815,12832.0
2025-01-02 11:30:00,111.83,112.27,111.66,112.18,15925.0,111.6716,112.1109,111.5018,112.0211,15925.0
2025-01-02 11:40:00,112.13,112.35,112.08,112.27,29188.0,111.9711,112.1908,111.9212,112.1109,29188.0
2025-01-02 11:50:00,112.27,112.4,112.07,112.24,16296.0,112.1109,112.2407,111.9112,112.081,16296.0
2025-01-02 12:00:00,112.27,112.32,111.96,112.07,37827.0,112.1109,112.1609,111.8014,111.9112,37827.0
2025-01-02 12:10:00,112.04,112.46,112.04,112.2,28510.0,111.8813,112.3007,111.8813,112.041,28510.0
2025-01-02 12:20:00,112.16,112.22,111.57,111.57,42162.0,112.0011,112.061,111.4119,111.4119,42162.0
2025-01-02 12:30:00,111.58,111.58,110.79,110.79,33765.0,111.4219,111.4219,110.633,110.633,33765.0
2025-01-02 12:40:00,110.83,110.89,110.38,110.39,8461.0,110.673,110.7329,110.2236,110.2336,8461.0
2025-01-02 12:50:00,110.28,110.76,110.27,110.63,9742.0,110.1237,110.6031,110.1138,110.4733,9742.0
2025-01-02 13:00:00,110.53,110.56,110.29,110.45,11646.0,110.3734,110.4034,110.1337,110.2935,11646.0
2025-01-02 13:10:00,110.4,110.41,110.17,110.4,12449.0,110.2436,110.2536,110.0139,110.2436,12449.0
2025-01-02 13:20:00,110.42,110.67,110.38,110.53,12518.0,110.2636,110.5132,110.2236,110.3734,12518.0
2025-01-02 13:30:00,110.49,110.51,110.19,110.47,18636.0,110.3335,110.3534,110.0339,110.3135,18636.0
2025-01-02 13:40:00,110.48,110.54,110.32,110.39,7922.0,110.3235,110.3834,110.1637,110.2336,7922.0
2025-01-02 13:50:00,110.41,110.72,110.29,110.63,41206.0,110.2536,110.5631,110.1337,110.4733,41206.0
2025-01-02 14:00:00,110.63,110.79,110.51,110.7,13244.0,110.4733,110.633,110.3534,110.5432,13244.0
2025-01-02 14:10:00,110.63,110.72,110.52,110.7,12311.0,110.4733,110.5631,110.3634,110.5432,12311.0
2025-01-02 14:20:00,110.66,110.87,110.62,110.77,8984.0,110.5032,110.7129,110.4633,110.6131,8984.0
2025-01-02 14:30:00,110.77,110.86,110.62,110.76,18091.0,110.6131,110.7029,110.4633,110.6031,18091.0
2025-01-02 14:40:00,110.73,110.84,110.53,110.77,10897.0,110.5731,110.683,110.3734,110.6131,10897.0
2025-01-02 14:50:00,110.75,110.81,110.54,110.59,51192.0,110.5931,110.653,110.3834,110.4333,51192.0
2025-01-02 15:00:00,110.59,110.9,110.58,110.79,28644.0,110.4333,110.7429,110.4233,110.633,28644.0
2025-01-02 15:10:00,110.79,111.0,110.65,110.97,35009.0,110.633,110.8427,110.4932,110.8128,35009.0
2025-01-02 15:20:00,110.95,111.38,110.88,111.04,57470.0,110.7928,111.2222,110.7229,110.8827,57470.0
2025-01-02 15:30:00,111.05,111.33,110.75,110.84,28874.0,110.8927,111.1723,110.5931,110.683,28874.0
2025-01-02 15:40:00,110.85,111.07,110.79,111.04,27446.0,110.6929,110.9126,110.633,110.8827,27446.0
2025-01-02 15:50:00,111.04,111.19,110.74,110.78,177088.0,110.8827,111.0325,110.5831,110.623,177088.0
2025-01-03 09:30:00,111.17,112.06,110.59,111.98,38769.0,111.0125,111.9012,110.4333,111.8213,38769.0
2025-01-03 09:40:00,112.1,112.56,112.02,112.02,43708.0,111.9412,112.4005,111.8613,111.8613,43708.0
2025-01-03 09:50:00,112.02,112.12,111.74,111.97,21671.0,111.8613,111.9611,111.5817,111.8114,21671.0
2025-01-03 10:00:00,111.87,112.86,111.84,112.73,18471.0,111.7115,112.7001,111.6815,112.5703,18471.0
2025-01-03 10:10:00,112.8,112.8,112.03,112.15,24890.0,112.6402,112.6402,111.8713,111.9911,24890.0
2025-01-03 10:20:00,112.25,112.69,111.92,112.65,15323.0,112.091,112.5303,111.7614,112.4904,15323.0
2025-01-03 10:30:00,112.58,113.21,112.47,113.01,24585.0,112.4205,113.0496,112.3106,112.8499,24585.0
2025-01-03 10:40:00,112.99,113.11,112.76,113.1,12890.0,112.8299,112.9497,112.6002,112.9398,12890.0
2025-01-03 10:50:00,112.99,113.07,112.88,113.07,21440.0,112.8299,112.9098,112.7201,112.9098,21440.0
2025-01-03 11:00:00,113.08,113.13,112.76,112.86,14544.0,112.9198,112.9697,112.6002,112.7001,14544.0
2025-01-03 11:10:00,112.87,112.98,112.73,112.88,9672.0,112.7101,112.8199,112.5703,112.7201,9672.0
2025-01-03 11:20:00,112.88,112.97,112.72,112.92,16393.0,112.7201,112.8099,112.5603,112.76,16393.0
2025-01-03 11:30:00,112.88,113.17,112.82,112.87,16986.0,112.7201,113.0097,112.6602,112.7101,16986.0
2025-01-03 11:40:00,112.83,113.32,112.78,113.31,53377.0,112.6701,113.1594,112.6202,113.1495,53377.0
2025-01-03 11:50:00,113.33,113.33,113.13,113.24,21638.0,113.1694,113.1694,112.9697,113.0796,21638.0
2025-01-03 12:00:00,113.25,113.46,113.2,113.31,9445.0,113.0895,113.2992,113.0396,113.1495,9445.0
2025-01-03 12:10:00,113.3,113.42,113.19,113.21,23491.0,113.1395,113.2593,113.0296,113.0496,23491.0
2025-01-03 12:20:00,113.25,113.31,113.08,113.08,14401.0,113.0895,113.1495,112.9198,112.9198,14401.0
2025-01-03 12:30:00,113.16,113.51,113.13,113.47,14451.0,112.9997,113.3492,112.9697,113.3092,14451.0
2025-01-03 12:40:00,113.5,113.5,113.16,113.29,12497.0,113.3392,113.3392,112.9997,113.1295,12497.0
2025-01-03 12:50:00,113.3,113.49,113.22,113.27,19404.0,113.1395,113.3292,113.0596,113.1095,19404.0
2025-01-03 13:00:00,113.23,113.43,113.11,113.41,24246.0,113.0696,113.2693,112.9497,113.2493,24246.0
2025-01-03 13:10:00,113.38,113.57,113.29,113.57,25240.0,113.2194,113.4091,113.1295,113.4091,25240.0
2025-01-03 13:20:00,113.59,113.65,113.4,113.58,29513.0,113.4291,113.489,113.2393,113.4191,29513.0
2025-01-03 13:30:00,113.58,113.68,113.42,113.59,27209.0,113.4191,113.5189,113.2593,113.4291,27209.0
2025-01-03 13:40:00,113.58,113.66,113.33,113.45,33159.0,113.4191,113.499,113.1694,113.2893,33159.0
2025-01-03 13:50:00,113.43,113.5,113.24,113.39,29992.0,113.2693,113.3392,113.0796,113.2293,29992.0
2025-01-03 14:00:00,113.36,113.36,113.16,113.18,18317.0,113.1994,113.1994,112.9997,113.0196,18317.0
2025-01-03 14:10:00,113.23,113.41,113.18,113.41,14073.0,113.0696,113.2493,113.0196,113.2493,14073.0
2025-01-03 14:20:00,113.41,113.45,112.89,113.17,29393.0,113.2493,113.2893,112.7301,113.0097,29393.0
2025-01-03 14:30:00,113.15,113.26,113.09,113.1,13882.0,112.9897,113.0995,112.9298,112.9398,13882.0
2025-01-03 14:40:00,113.09,113.21,113.01,113.03,16108.0,112.9298,113.0496,112.8499,112.8699,16108.0
2025-01-03 14:50:00,113.05,113.16,113.03,113.05,12747.0,112.8898,112.9997,112.8699,112.8898,12747.0
2025-01-03 15:00:00,113.01,113.13,112.91,113.05,21591.0,112.8499,112.9697,112.75,112.8898,21591.0
2025-01-03 15:10:00,113.05,113.13,112.89,113.04,35634.0,112.8898,112.9697,112.7301,112.8798,35634.0
2025-01-03 15:20:00,113.07,113.15,112.96,113.09,14557.0,112.9098,112.9897,112.8,112.9298,14557.0
2025-01-03 15:30:00,113.05,113.05,112.83,113.01,24110.0,112.8898,112.8898,112.6701,112.8499,24110.0
2025-01-03 15:40:00,113.01,113.03,112.69,112.73,52862.0,112.8499,112.8699,112.5303,112.5703,52862.0
2025-01-03 15:50:00,112.73,112.91,112.57,112.8,142531.0,112.5703,112.75,112.4105,112.6402,142531.0
2025-01-06 09:30:00,113.72,114.36,111.99,112.03,46171.0,113.5589,114.198,111.8313,111.8713,46171.0
2025-01-06 09:40:00,112.03,112.83,112.03,112.8,30903.0,111.8713,112.6701,111.8713,112.6402,30903.0
2025-01-06 09:50:00,112.91,113.18,112.62,113.18,33561.0,112.75,113.0196,112.4604,113.0196,33561.0
2025-01-06 10:00:00,113.14,113.74,113.14,113.53,48513.0,112.9797,113.5788,112.9797,113.3691,48513.0
2025-01-06 10:10:00,113.55,113.58,113.15,113.22,29708.0,113.3891,113.4191,112.9897,113.0596,29708.0
2025-01-06 10:20:00,113.24,113.68,113.2,113.61,13701.0,113.0796,113.5189,113.0396,113.449,13701.0
2025-01-06 10:30:00,113.64,113.65,112.87,112.93,35126.0,113.479,113.489,112.7101,112.77,35126.0
2025-01-06 10:40:00,112.92,113.2,112.92,113.06,16485.0,112.76,113.0396,112.76,112.8998,16485.0
2025-01-06 10:50:00,113.07,113.4,113.03,113.05,30619.0,112.9098,113.2393,112.8699,112.8898,30619.0
2025-01-06 11:00:00,113.08,113.08,112.91,112.96,18039.0,112.9198,112.9198,112.75,112.8,18039.0
2025-01-06 11:10:00,112.96,113.04,112.66,112.74,51899.0,112.8,112.8798,112.5004,112.5803,51899.0
2025-01-06 11:20:00,112.82,113.04,112.69,112.78,35955.0,112.6602,112.8798,112.5303,112.6202,35955.0
2025-01-06 11:30:00,112.73,113.07,112.73,113.02,13134.0,112.5703,112.9098,112.5703,112.8599,13134.0
2025-01-06 11:40:00,113.01,113.16,112.94,113.06,34525.0,112.8499,112.9997,112.78,112.8998,34525.0
2025-01-06 11:50:00,113.19,113.3,113.16,113.24,13625.0,113.0296,113.1395,112.9997,113.0796,13625.0
2025-01-06 12:00:00,113.22,113.24,112.9,113.09,14385.0,113.0596,113.0796,112.74,112.9298,14385.0
2025-01-06 12:10:00,113.08,113.23,112.99,113.07,20766.0,112.9198,113.0696,112.8299,112.9098,20766.0
2025-01-06 12:20:00,113.06,113.09,112.94,113.04,13634.0,112.8998,112.9298,112.78,112.8798,13634.0
2025-01-06 12:30:00,113.04,113.15,112.98,113.07,35520.0,112.8798,112.9897,112.8199,112.9098,35520.0
2025-01-06 12:40:00,113.07,113.07,112.85,112.88,7570.0,112.9098,112.9098,112.6901,112.7201,7570.0
2025-01-06 12:50:00,112.91,112.96,112.65,112.9,20124.0,112.75,112.8,112.4904,112.74,20124.0
2025-01-06 13:00:00,112.91,113.07,112.76,113.04,6629.0,112.75,112.9098,112.6002,112.8798,6629.0
2025-01-06 13:10:00,113.04,113.15,112.98,113.09,15396.0,112.8798,112.9897,112.8199,112.9298,15396.0
2025-01-06 13:20:00,113.09,113.14,112.96,112.96,13178.0,112.9298,112.9797,112.8,112.8,13178.0
2025-01-06 13:30:00,112.97,113.0,112.73,112.78,13167.0,112.8099,112.8399,112.5703,112.6202,13167.0
2025-01-06 13:40:00,112.78,112.88,112.57,112.62,14775.0,112.6202,112.7201,112.4105,112.4604,14775.0
2025-01-06 13:50:00,112.65,112.72,112.5,112.5,18643.0,112.4904,112.5603,112.3406,112.3406,18643.0
2025-01-06 14:00:00,112.5,112.55,112.35,112.5,12945.0,112.3406,112.3905,112.1908,112.3406,12945.0
2025-01-06 14:10:00,112.44,112.65,112.41,112.63,9944.0,112.2807,112.4904,112.2507,112.4704,9944.0
2025-01-06 14:20:00,112.63,112.69,112.57,112.63,11474.0,112.4704,112.5303,112.4105,112.4704,11474.0
2025-01-06 14:30:00,112.58,112.61,112.39,112.48,24829.0,112.4205,112.4504,112.2308,112.3206,24829.0
2025-01-06 14:40:00,112.46,112.7,112.36,112.65,17935.0,112.3007,112.5403,112.2008,112.4904,17935.0
2025-01-06 14:50:00,112.6,112.63,112.45,112.45,11801.0,112.4405,112.4704,112.2907,112.2907,11801.0
2025-01-06 15:00:00,112.43,112.57,112.38,112.47,16135.0,112.2707,112.4105,112.2208,112.3106,16135.0
2025-01-06 15:10:00,112.46,112.62,112.44,112.55,23974.0,112.3007,112.4604,112.2807,112.3905,23974.0
2025-01-06 15:20:00,112.55,112.75,112.44,112.65,19465.0,112.3905,112.5902,112.2807,112.4904,19465.0
2025-01-06 15:30:00,112.66,112.72,112.41,112.52,41985.0,112.5004,112.5603,112.2507,112.3606,41985.0
2025-01-06 15:40:00,112.52,112.61,112.35,112.48,39417.0,112.3606,112.4504,112.1908,112.3206,39417.0
2025-01-06 15:50:00,112.44,112.71,112.3,112.48,216432.0,112.2807,112.5503,112.1409,112.3206,216432.0
2025-01-07 09:30:00,112.52,112.88,112.09,112.09,43979.0,112.3606,112.7201,111.9312,111.9312,43979.0
2025-01-07 09:40:00,112.13,112.19,111.65,111.74,32735.0,111.9711,112.031,111.4918,111.5817,32735.0
2025-01-07 09:50:00,111.59,112.14,111.55,111.85,15827.0,111.4319,111.9811,111.3919,111.6915,15827.0
2025-01-07 10:00:00,111.85,111.9,110.75,110.75,21317.0,111.6915,111.7415,110.5931,110.5931,21317.0
2025-01-07 10:10:00,110.72,111.02,110.52,110.97,19158.0,110.5631,110.8627,110.3634,110.8128,19158.0
2025-01-07 10:20:00,111.02,111.08,110.68,110.69,16052.0,110.8627,110.9226,110.5232,110.5332,16052.0
2025-01-07 10:30:00,110.61,110.7,109.78,109.91,42623.0,110.4533,110.5432,109.6245,109.7543,42623.0
2025-01-07 10:40:00,109.92,110.24,109.8,110.24,33272.0,109.7643,110.0838,109.6444,110.0838,33272.0
2025-01-07 10:50:00,110.27,111.2,110.22,110.73,156558.0,110.1138,111.0424,110.0638,110.5731,156558.0
2025-01-07 11:00:00,110.74,111.55,110.3,111.48,314008.0,110.5831,111.3919,110.1437,111.322,314008.0
2025-01-07 11:10:00,111.47,111.75,111.33,111.43,11878.0,111.3121,111.5917,111.1723,111.2721,11878.0
2025-01-07 11:20:00,111.53,112.07,111.53,112.07,11115.0,111.372,111.9112,111.372,111.9112,11115.0
2025-01-07 11:30:00,112.02,112.08,111.55,111.91,11985.0,111.8613,111.9212,111.3919,111.7514,11985.0
2025-01-07 11:40:00,111.9,111.99,111.77,111.83,9502.0,111.7415,111.8313,111.6116,111.6716,9502.0
2025-01-07 11:50:00,111.82,111.82,111.46,111.56,16985.0,111.6616,111.6616,111.3021,111.4019,16985.0
2025-01-07 12:00:00,111.59,111.85,111.56,111.67,16716.0,111.4319,111.6915,111.4019,111.5118,16716.0
2025-01-07 12:10:00,111.72,111.94,111.66,111.7,38563.0,111.5617,111.7814,111.5018,111.5417,38563.0
2025-01-07 12:20:00,111.66,111.71,111.55,111.59,18782.0,111.5018,111.5517,111.3919,111.4319,18782.0
2025-01-07 12:30:00,111.64,111.91,111.59,111.72,16835.0,111.4818,111.7514,111.4319,111.5617,16835.0
2025-01-07 12:40:00,111.69,111.74,111.33,111.33,18496.0,111.5318,111.5817,111.1723,111.1723,18496.0
2025-01-07 12:50:00,111.38,111.47,111.27,111.35,61954.0,111.2222,111.3121,111.1123,111.1922,61954.0
2025-01-07 13:00:00,111.36,111.87,111.27,111.64,154952.0,111.2022,111.7115,111.1123,111.4818,154952.0
2025-01-07 13:10:00,111.69,111.85,111.67,111.83,8870.0,111.5318,111.6915,111.5118,111.6716,8870.0
2025-01-07 13:20:00,111.81,111.95,111.76,111.83,10580.0,111.6516,111.7914,111.6017,111.6716,10580.0
2025-01-07 13:30:00,111.86,111.86,111.72,111.76,14305.0,111.7015,111.7015,111.5617,111.6017,14305.0
2025-01-07 13:40:00,111.72,111.85,111.67,111.72,13878.0,111.5617,111.6915,111.5118,111.5617,13878.0
2025-01-07 13:50:00,111.7,111.75,111.54,111.65,17905.0,111.5417,111.5917,111.382,111.4918,17905.0
2025-01-07 14:00:00,111.68,111.83,111.64,111.68,9491.0,111.5218,111.6716,111.4818,111.5218,9491.0
2025-01-07 14:10:00,111.71,111.74,111.37,111.47,30191.0,111.5517,111.5817,111.2122,111.3121,30191.0
2025-01-07 14:20:00,111.48,111.67,111.35,111.67,25677.0,111.322,111.5118,111.1922,111.5118,25677.0
2025-01-07 14:30:00,111.61,111.67,111.48,111.62,14255.0,111.4519,111.5118,111.322,111.4619,14255.0
2025-01-07 14:40:00,111.65,111.74,111.43,111.43,11614.0,111.4918,111.5817,111.2721,111.2721,11614.0
2025-01-07 14:50:00,111.47,111.51,111.31,111.31,10898.0,111.3121,111.352,111.1523,111.1523,10898.0
2025-01-07 15:00:00,111.34,111.34,111.09,111.09,14364.0,111.1822,111.1822,110.9326,110.9326,14364.0
2025-01-07 15:10:00,111.09,111.2,111.03,111.19,24281.0,110.9326,111.0424,110.8727,111.0325,24281.0
2025-01-07 15:20:00,111.17,111.31,111.06,111.18,43714.0,111.0125,111.1523,110.9026,111.0225,43714.0
2025-01-07 15:30:00,111.23,111.42,111.07,111.41,54577.0,111.0724,111.2621,110.9126,111.2521,54577.0
2025-01-07 15:40:00,111.4,111.52,111.16,111.24,31562.0,111.2422,111.362,111.0025,111.0824,31562.0
2025-01-07 15:50:00,111.3,111.66,111.01,111.64,206272.0,111.1423,111.5018,110.8527,111.4818,206272.0
2025-01-08 09:30:00,111.81,112.84,111.11,112.67,34797.0,111.6516,112.6801,110.9526,112.5104,34797.0
2025-01-08 09:40:00,112.8,112.8,112.35,112.66,11074.0,112.6402,112.6402,112.1908,112.5004,11074.0
2025-01-08 09:50:00,112.51,112.66,112.36,112.48,11635.0,112.3506,112.5004,112.2008,112.3206,11635.0
2025-01-08 10:00:00,112.39,112.74,112.28,112.33,15523.0,112.2308,112.5803,112.1209,112.1708,15523.0
2025-01-08 10:10:00,112.38,112.49,111.65,111.69,13115.0,112.2208,112.3306,111.4918,111.5318,13115.0
2025-01-08 10:20:00,111.66,111.97,111.45,111.71,19680.0,111.5018,111.8114,111.2921,111.5517,19680.0
2025-01-08 10:30:00,111.77,112.25,111.73,112.05,9651.0,111.6116,112.091,111.5717,111.8912,9651.0
2025-01-08 10:40:00,112.13,112.35,112.11,112.21,13223.0,111.9711,112.1908,111.9512,112.051,13223.0
2025-01-08 10:50:00,112.29,112.84,112.27,112.75,28648.0,112.1309,112.6801,112.1109,112.5902,28648.0
2025-01-08 11:00:00,112.75,112.85,112.46,112.79,15406.0,112.5902,112.6901,112.3007,112.6302,15406.0
2025-01-08 11:10:00,112.8,112.96,112.64,112.95,14566.0,112.6402,112.8,112.4804,112.79,14566.0
2025-01-08 11:20:00,113.0,113.44,112.98,113.27,35189.0,112.8399,113.2793,112.8199,113.1095,35189.0
2025-01-08 11:30:00,113.31,114.16,113.27,114.15,36673.0,113.1495,113.9983,113.1095,113.9883,36673.0
2025-01-08 11:40:00,114.14,114.4,113.95,113.95,30708.0,113.9783,114.2379,113.7885,113.7885,30708.0
2025-01-08 11:50:00,113.95,114.12,113.91,114.03,16792.0,113.7885,113.9583,113.7486,113.8684,16792.0
2025-01-08 12:00:00,114.07,114.11,113.64,113.73,21617.0,113.9084,113.9483,113.479,113.5689,21617.0
2025-01-08 12:10:00,113.67,113.81,113.53,113.64,11063.0,113.5089,113.6487,113.3691,113.479,11063.0
2025-01-08 12:20:00,113.6,113.66,113.04,113.04,16890.0,113.439,113.499,112.8798,112.8798,16890.0
2025-01-08 12:30:00,113.14,113.41,113.08,113.14,9873.0,112.9797,113.2493,112.9198,112.9797,9873.0
2025-01-08 12:40:00,113.2,113.46,113.19,113.32,12166.0,113.0396,113.2992,113.0296,113.1594,12166.0
2025-01-08 12:50:00,113.35,113.74,113.35,113.65,47571.0,113.1894,113.5788,113.1894,113.489,47571.0
2025-01-08 13:00:00,113.64,114.09,113.64,114.07,18021.0,113.479,113.9284,113.479,113.9084,18021.0
2025-01-08 13:10:00,114.01,114.29,114.0,114.28,14442.0,113.8485,114.1281,113.8385,114.1181,14442.0
2025-01-08 13:20:00,114.27,114.31,113.97,114.16,10771.0,114.1081,114.148,113.8085,113.9983,10771.0
2025-01-08 13:30:00,114.14,114.25,114.04,114.24,6941.0,113.9783,114.0881,113.8784,114.0781,6941.0
2025-01-08 13:40:00,114.19,114.2,113.9,113.97,15503.0,114.0282,114.0382,113.7386,113.8085,15503.0
2025-01-08 13:50:00,113.89,113.94,113.57,113.94,10480.0,113.7286,113.7786,113.4091,113.7786,10480.0
2025-01-08 14:00:00,113.84,114.39,113.69,114.25,37215.0,113.6787,114.2279,113.5289,114.0881,37215.0
2025-01-08 14:10:00,114.26,114.33,114.06,114.28,15089.0,114.0981,114.168,113.8984,114.1181,15089.0
2025-01-08 14:20:00,114.28,114.81,114.28,114.8,30417.0,114.1181,114.6473,114.1181,114.6373,30417.0
2025-01-08 14:30:00,114.76,114.76,114.35,114.45,25602.0,114.5974,114.5974,114.188,114.2878,25602.0
2025-01-08 14:40:00,114.38,114.64,114.3,114.43,31800.0,114.2179,114.4776,114.1381,114.2679,31800.0
2025-01-08 14:50:00,114.45,114.5,114.31,114.42,17464.0,114.2878,114.3378,114.148,114.2579,17464.0
2025-01-08 15:00:00,114.44,114.56,114.33,114.4,16945.0,114.2779,114.3977,114.168,114.2379,16945.0
2025-01-08 15:10:00,114.43,114.64,114.39,114.64,19156.0,114.2679,114.4776,114.2279,114.4776,19156.0
2025-01-08 15:20:00,114.66,114.72,114.58,114.62,29674.0,114.4975,114.5575,114.4177,114.4576,29674.0
2025-01-08 15:30:00,114.63,114.71,114.46,114.53,28176.0,114.4676,114.5475,114.2978,114.3677,28176.0
2025-01-08 15:40:00,114.49,114.78,114.48,114.75,43118.0,114.3278,114.6174,114.3178,114.5874,43118.0
2025-01-08 15:50:00,114.76,115.16,114.74,115.01,202275.0,114.5974,114.9968,114.5774,114.847,202275.0
2025-01-10 09:30:00,113.8,114.73,113.75,114.23,67838.0,113.6388,114.5674,113.5888,114.0682,67838.0
2025-01-10 09:40:00,114.24,114.46,113.71,113.98,24341.0,114.0781,114.2978,113.5489,113.8185,24341.0
2025-01-10 09:50:00,113.98,114.17,113.33,113.34,23610.0,113.8185,114.0082,113.1694,113.1794,23610.0
2025-01-10 10:00:00,113.3,113.3,112.57,112.65,25109.0,113.1395,113.1395,112.4105,112.4904,25109.0
2025-01-10 10:10:00,112.61,112.96,112.52,112.95,21531.0,112.4504,112.8,112.3606,112.79,21531.0
2025-01-10 10:20:00,112.98,113.38,112.98,113.25,14544.0,112.8199,113.2194,112.8199,113.0895,14544.0
2025-01-10 10:30:00,113.3,114.04,113.26,113.93,37835.0,113.1395,113.8784,113.0995,113.7686,37835.0
2025-01-10 10:40:00,113.92,113.97,113.6,113.96,30569.0,113.7586,113.8085,113.439,113.7985,30569.0
2025-01-10 10:50:00,113.96,113.96,113.52,113.52,45506.0,113.7985,113.7985,113.3592,113.3592,45506.0
2025-01-10 11:00:00,113.5,113.5,112.8,112.82,31524.0,113.3392,113.3392,112.6402,112.6602,31524.0
2025-01-10 11:10:00,112.93,113.34,112.91,113.12,27207.0,112.77,113.1794,112.75,112.9597,27207.0
2025-01-10 11:20:00,113.04,113.28,112.95,112.95,14371.0,112.8798,113.1195,112.79,112.79,14371.0
2025-01-10 11:30:00,113.0,113.1,112.81,112.83,23085.0,112.8399,112.9398,112.6502,112.6701,23085.0
2025-01-10 11:40:00,112.83,113.45,112.83,113.22,24351.0,112.6701,113.2893,112.6701,113.0596,24351.0
2025-01-10 11:50:00,113.29,113.58,112.98,113.06,22787.0,113.1295,113.4191,112.8199,112.8998,22787.0
2025-01-10 12:00:00,113.14,113.21,112.92,113.2,42855.0,112.9797,113.0496,112.76,113.0396,42855.0
2025-01-10 12:10:00,113.2,113.46,113.16,113.39,24526.0,113.0396,113.2992,112.9997,113.2293,24526.0
2025-01-10 12:20:00,113.37,113.6,113.29,113.6,30715.0,113.2094,113.439,113.1295,113.439,30715.0
2025-01-10 12:30:00,113.58,113.78,113.52,113.7,17751.0,113.4191,113.6188,113.3592,113.5389,17751.0
2025-01-10 12:40:00,113.74,114.05,113.71,114.04,20483.0,113.5788,113.8884,113.5489,113.8784,20483.0
2025-01-10 12:50:00,114.02,114.25,113.9,114.25,15501.0,113.8585,114.0881,113.7386,114.0881,15501.0
2025-01-10 13:00:00,114.19,114.21,113.96,114.04,14489.0,114.0282,114.0482,113.7985,113.8784,14489.0
2025-01-10 13:10:00,114.01,114.08,113.77,113.85,23328.0,113.8485,113.9184,113.6088,113.6887,23328.0
2025-01-10 13:20:00,113.88,113.93,113.78,113.9,40177.0,113.7186,113.7686,113.6188,113.7386,40177.0
2025-01-10 13:30:00,113.86,113.86,113.53,113.6,39204.0,113.6987,113.6987,113.3691,113.439,39204.0
2025-01-10 13:40:00,113.59,113.75,113.34,113.66,99921.0,113.4291,113.5888,113.1794,113.499,99921.0
2025-01-10 13:50:00,113.63,113.9,113.44,113.73,46509.0,113.469,113.7386,113.2793,113.5689,46509.0
2025-01-10 14:00:00,113.74,113.78,113.17,113.19,48567.0,113.5788,113.6188,113.0097,113.0296,48567.0
2025-01-10 14:10:00,113.12,113.47,113.12,113.32,29891.0,112.9597,113.3092,112.9597,113.1594,29891.0
2025-01-10 14:20:00,113.32,113.49,113.14,113.45,42544.0,113.1594,113.3292,112.9797,113.2893,42544.0
2025-01-10 14:30:00,113.46,113.62,113.22,113.62,27598.0,113.2992,113.459,113.0596,113.459,27598.0
2025-01-10 14:40:00,113.64,113.7,113.29,113.29,35281.0,113.479,113.5389,113.1295,113.1295,35281.0
2025-01-10 14:50:00,113.29,113.61,113.29,113.41,18589.0,113.1295,113.449,113.1295,113.2493,18589.0
2025-01-10 15:00:00,113.43,113.44,113.23,113.32,20425.0,113.2693,113.2793,113.0696,113.1594,20425.0
2025-01-10 15:10:00,113.33,113.33,112.86,113.16,23330.0,113.1694,113.1694,112.7001,112.9997,23330.0
2025-01-10 15:20:00,113.16,113.21,112.97,113.12,22274.0,112.9997,113.0496,112.8099,112.9597,22274.0
2025-01-10 15:30:00,113.11,113.17,112.91,112.91,29046.0,112.9497,113.0097,112.75,112.75,29046.0
2025-01-10 15:40:00,112.91,112.98,112.71,112.76,31385.0,112.75,112.8199,112.5503,112.6002,31385.0
2025-01-10 15:50:00,112.75,113.02,112.56,112.65,196510.0,112.5902,112.8599,112.4005,112.4904,196510.0
2025-01-13 09:30:00,111.0,112.16,110.79,111.49,46483.0,110.8427,112.0011,110.633,111.332,46483.0
2025-01-13 09:40:00,111.22,112.7,111.21,112.62,11865.0,111.0624,112.5403,111.0524,112.4604,11865.0
2025-01-13 09:50:00,112.66,113.78,112.65,113.7,32835.0,112.5004,113.6188,112.4904,113.5389,32835.0
2025-01-13 10:00:00,113.7,113.76,113.01,113.2,20998.0,113.5389,113.5988,112.8499,113.0396,20998.0
2025-01-13 10:10:00,113.19,113.88,112.9,113.8,63021.0,113.0296,113.7186,112.74,113.6388,63021.0
2025-01-13 10:20:00,113.8,114.15,113.58,113.68,22020.0,113.6388,113.9883,113.4191,113.5189,22020.0
2025-01-13 10:30:00,113.61,114.21,113.53,114.14,17601.0,113.449,114.0482,113.3691,113.9783,17601.0
2025-01-13 10:40:00,114.08,114.35,113.84,114.21,22964.0,113.9184,114.188,113.6787,114.0482,22964.0
2025-01-13 10:50:00,114.31,114.51,113.85,113.9,45016.0,114.148,114.3478,113.6887,113.7386,45016.0
2025-01-13 11:00:00,113.9,114.07,113.55,113.55,26232.0,113.7386,113.9084,113.3891,113.3891,26232.0
2025-01-13 11:10:00,113.56,113.81,113.29,113.74,104016.0,113.3991,113.6487,113.1295,113.5788,104016.0
2025-01-13 11:20:00,113.74,114.21,113.74,114.21,22349.0,113.5788,114.0482,113.5788,114.0482,22349.0
2025-01-13 11:30:00,114.17,114.27,113.87,113.9,22871.0,114.0082,114.1081,113.7087,113.7386,22871.0
2025-01-13 11:40:00,113.82,114.6,113.82,114.38,45514.0,113.6587,114.4376,113.6587,114.2179,45514.0
2025-01-13 11:50:00,114.38,114.43,113.68,113.68,54351.0,114.2179,114.2679,113.5189,113.5189,54351.0
2025-01-13 12:00:00,113.7,113.98,113.59,113.78,19416.0,113.5389,113.8185,113.4291,113.6188,19416.0
2025-01-13 12:10:00,113.88,114.17,113.77,114.05,16714.0,113.7186,114.0082,113.6088,113.8884,16714.0
2025-01-13 12:20:00,114.05,114.47,113.97,114.16,22180.0,113.8884,114.3078,113.8085,113.9983,22180.0
2025-01-13 12:30:00,114.08,114.31,113.9,113.9,19071.0,113.9184,114.148,113.7386,113.7386,19071.0
2025-01-13 12:40:00,113.96,114.14,113.83,114.02,7085.0,113.7985,113.9783,113.6687,113.8585,7085.0
2025-01-13 12:50:00,113.98,114.21,113.88,114.16,21257.0,113.8185,114.0482,113.7186,113.9983,21257.0
2025-01-13 13:00:00,114.11,114.25,113.93,114.03,40958.0,113.9483,114.0881,113.7686,113.8684,40958.0
2025-01-13 13:10:00,114.05,114.11,113.75,113.91,16075.0,113.8884,113.9483,113.5888,113.7486,16075.0
2025-01-13 13:20:00,113.83,113.98,113.77,113.9,36064.0,113.6687,113.8185,113.6088,113.7386,36064.0
2025-01-13 13:30:00,113.9,114.16,113.84,114.01,55096.0,113.7386,113.9983,113.6787,113.8485,55096.0
2025-01-13 13:40:00,114.01,114.11,113.86,114.02,46698.0,113.8485,113.9483,113.6987,113.8585,46698.0
2025-01-13 13:50:00,114.02,114.02,113.7,114.01,25314.0,113.8585,113.8585,113.5389,113.8485,25314.0
2025-01-13 14:00:00,114.03,114.34,113.92,114.25,21225.0,113.8684,114.178,113.7586,114.0881,21225.0
2025-01-13 14:10:00,114.21,114.28,114.04,114.11,12245.0,114.0482,114.1181,113.8784,113.9483,12245.0
2025-01-13 14:20:00,114.07,114.23,113.89,114.06,33120.0,113.9084,114.0682,113.7286,113.8984,33120.0
2025-01-13 14:30:00,114.06,114.18,113.86,114.18,29148.0,113.8984,114.0182,113.6987,114.0182,29148.0
2025-01-13 14:40:00,114.2,114.47,114.19,114.22,11753.0,114.0382,114.3078,114.0282,114.0582,11753.0
2025-01-13 14:50:00,114.14,114.52,114.14,114.52,16662.0,113.9783,114.3577,113.9783,114.3577,16662.0
2025-01-13 15:00:00,114.47,114.72,114.36,114.72,42138.0,114.3078,114.5575,114.198,114.5575,42138.0
2025-01-13 15:10:00,114.73,114.87,114.69,114.76,33532.0,114.5674,114.7072,114.5275,114.5974,33532.0
2025-01-13 15:20:00,114.8,114.84,114.68,114.73,24653.0,114.6373,114.6773,114.5175,114.5674,24653.0
2025-01-13 15:30:00,114.72,114.85,114.6,114.78,20761.0,114.5575,114.6873,114.4376,114.6174,20761.0
2025-01-13 15:40:00,114.81,114.83,114.57,114.62,20593.0,114.6473,114.6673,114.4077,114.4576,20593.0
2025-01-13 15:50:00,114.63,114.99,114.62,114.75,133814.0,114.4676,114.8271,114.4576,114.5874,133814.0
2025-01-14 09:30:00,116.28,116.77,115.79,116.49,83150.0,116.1152,116.6046,115.6259,116.325,83150.0
2025-01-14 09:40:00,116.56,117.69,116.43,117.62,86036.0,116.3949,117.5233,116.265,117.4533,86036.0
2025-01-14 09:50:00,117.72,117.72,117.14,117.26,47890.0,117.5532,117.5532,116.974,117.0939,47890.0
2025-01-14 10:00:00,117.26,118.13,117.15,117.67,46248.0,117.0939,117.9626,116.984,117.5033,46248.0
2025-01-14 10:10:00,117.76,118.06,117.67,118.02,41747.0,117.5932,117.8927,117.5033,117.8528,41747.0
2025-01-14 10:20:00,117.97,118.31,117.77,118.02,32034.0,117.8029,118.1424,117.6031,117.8528,32034.0
2025-01-14 10:30:00,118.05,118.32,117.9,118.12,28852.0,117.8827,118.1524,117.733,117.9526,28852.0
2025-01-14 10:40:00,118.08,118.54,118.05,118.28,47641.0,117.9127,118.372,117.8827,118.1124,47641.0
2025-01-14 10:50:00,118.25,118.41,117.94,117.94,29664.0,118.0825,118.2422,117.7729,117.7729,29664.0
2025-01-14 11:00:00,118.0,118.0,117.46,117.72,40508.0,117.8328,117.8328,117.2936,117.5532,40508.0
2025-01-14 11:10:00,117.72,117.87,117.45,117.84,29926.0,117.5532,117.703,117.2836,117.673,29926.0
2025-01-14 11:20:00,117.83,118.21,117.64,117.85,25669.0,117.6631,118.0425,117.4733,117.683,25669.0
2025-01-14 11:30:00,117.83,117.88,117.47,117.59,25613.0,117.6631,117.713,117.3036,117.4234,25613.0
2025-01-14 11:40:00,117.61,117.61,117.32,117.48,28908.0,117.4434,117.4434,117.1538,117.3135,28908.0
2025-01-14 11:50:00,117.44,117.48,117.0,117.09,24765.0,117.2736,117.3135,116.8342,116.9241,24765.0
2025-01-14 12:00:00,117.09,117.42,117.02,117.39,23237.0,116.9241,117.2536,116.8542,117.2237,23237.0
2025-01-14 12:10:00,117.38,117.54,117.24,117.43,23420.0,117.2137,117.3735,117.0739,117.2636,23420.0
2025-01-14 12:20:00,117.47,117.54,117.19,117.53,20879.0,117.3036,117.3735,117.024,117.3635,20879.0
2025-01-14 12:30:00,117.44,117.55,117.26,117.33,19681.0,117.2736,117.3834,117.0939,117.1638,19681.0
2025-01-14 12:40:00,117.33,117.52,117.29,117.47,14730.0,117.1638,117.3535,117.1238,117.3036,14730.0
2025-01-14 12:50:00,117.45,117.67,117.39,117.49,31218.0,117.2836,117.5033,117.2237,117.3235,31218.0
2025-01-14 13:00:00,117.49,117.59,117.25,117.3,56513.0,117.3235,117.4234,117.0839,117.1338,56513.0
2025-01-14 13:10:00,117.3,117.49,117.2,117.42,49807.0,117.1338,117.3235,117.0339,117.2536,49807.0
2025-01-14 13:20:00,117.4,117.86,117.37,117.85,50055.0,117.2337,117.693,117.2037,117.683,50055.0
2025-01-14 13:30:00,117.81,118.4,117.81,118.38,30114.0,117.6431,118.2322,117.6431,118.2123,30114.0
2025-01-14 13:40:00,118.41,118.79,118.41,118.79,29816.0,118.2422,118.6217,118.2422,118.6217,29816.0
2025-01-14 13:50:00,118.78,119.06,118.78,118.9,41975.0,118.6117,118.8913,118.6117,118.7315,41975.0
2025-01-14 14:00:00,118.87,119.09,118.76,119.04,53072.0,118.7016,118.9213,118.5917,118.8713,53072.0
2025-01-14 14:10:00,119.01,119.13,118.84,119.0,25031.0,118.8414,118.9612,118.6716,118.8314,25031.0
2025-01-14 14:20:00,119.03,119.28,118.95,119.06,32605.0,118.8614,119.111,118.7815,118.8913,32605.0
2025-01-14 14:30:00,119.06,119.26,119.01,119.26,26917.0,118.8913,119.091,118.8414,119.091,26917.0
2025-01-14 14:40:00,119.22,119.25,118.94,119.07,33571.0,119.0511,119.081,118.7715,118.9013,33571.0
2025-01-14 14:50:00,119.04,119.09,118.62,118.75,44177.0,118.8713,118.9213,118.4519,118.5817,44177.0
2025-01-14 15:00:00,118.69,118.76,118.44,118.58,45192.0,118.5218,118.5917,118.2722,118.412,45192.0
2025-01-14 15:10:00,118.62,118.64,118.23,118.62,31100.0,118.4519,118.4719,118.0625,118.4519,31100.0
2025-01-14 15:20:00,118.56,118.8,118.46,118.79,28684.0,118.392,118.6317,118.2922,118.6217,28684.0
2025-01-14 15:30:00,118.82,118.86,118.59,118.59,70710.0,118.6516,118.6916,118.422,118.422,70710.0
2025-01-14 15:40:00,118.59,118.89,118.51,118.81,74713.0,118.422,118.7215,118.3421,118.6417,74713.0
2025-01-14 15:50:00,118.84,119.28,118.84,119.25,338511.0,118.6716,119.111,118.6716,119.081,338511.0
2025-01-15 09:30:00,122.81,124.15,121.35,121.9,291065.0,122.636,123.9741,121.1781,121.7273,291065.0
2025-01-15 09:40:00,121.95,122.5,121.82,122.03,101940.0,121.7772,122.3264,121.6474,121.8571,101940.0
2025-01-15 09:50:00,122.03,122.87,121.97,122.85,100168.0,121.8571,122.6959,121.7972,122.6759,100168.0
2025-01-15 10:00:00,122.84,122.84,121.95,122.19,101704.0,122.666,122.666,121.7772,122.0169,101704.0
2025-01-15 10:10:00,122.17,122.5,122.17,122.29,105597.0,121.9969,122.3264,121.9969,122.1167,105597.0
2025-01-15 10:20:00,122.29,122.29,121.91,121.98,156046.0,122.1167,122.1167,121.7373,121.8072,156046.0
2025-01-15 10:30:00,121.98,122.26,121.12,121.54,95301.0,121.8072,122.0868,120.9484,121.3678,95301.0
2025-01-15 10:40:00,121.55,121.57,120.97,120.98,40175.0,121.3778,121.3978,120.7986,120.8086,40175.0
2025-01-15 10:50:00,120.94,121.32,120.63,121.09,68893.0,120.7686,121.1481,120.4591,120.9184,68893.0
2025-01-15 11:00:00,121.09,121.32,120.88,121.16,29057.0,120.9184,121.1481,120.7087,120.9883,29057.0
2025-01-15 11:10:00,121.13,121.32,120.78,120.96,40794.0,120.9584,121.1481,120.6089,120.7886,40794.0
2025-01-15 11:20:00,120.96,121.2,120.86,120.88,22693.0,120.7886,121.0283,120.6888,120.7087,22693.0
2025-01-15 11:30:00,120.86,120.92,120.45,120.73,29753.0,120.6888,120.7487,120.2793,120.5589,29753.0
2025-01-15 11:40:00,120.74,120.83,120.57,120.74,26939.0,120.5689,120.6588,120.3992,120.5689,26939.0
2025-01-15 11:50:00,120.74,120.99,120.57,120.99,25987.0,120.5689,120.8186,120.3992,120.8186,25987.0
2025-01-15 12:00:00,120.99,121.25,120.97,120.98,29950.0,120.8186,121.0782,120.7986,120.8086,29950.0
2025-01-15 12:10:00,121.0,121.51,120.93,121.25,51199.0,120.8286,121.3378,120.7587,121.0782,51199.0
2025-01-15 12:20:00,121.3,121.69,121.26,121.65,23095.0,121.1281,121.5176,121.0882,121.4776,23095.0
2025-01-15 12:30:00,121.65,121.81,121.59,121.76,43939.0,121.4776,121.6374,121.4177,121.5875,43939.0
2025-01-15 12:40:00,121.73,121.91,121.58,121.8,101267.0,121.5575,121.7373,121.4077,121.6274,101267.0
2025-01-15 12:50:00,121.78,121.99,121.58,121.71,55130.0,121.6075,121.8172,121.4077,121.5376,55130.0
2025-01-15 13:00:00,121.74,121.99,121.73,121.94,48424.0,121.5675,121.8172,121.5575,121.7672,48424.0
2025-01-15 13:10:00,121.94,121.96,121.67,121.81,44018.0,121.7672,121.7872,121.4976,121.6374,44018.0
2025-01-15 13:20:00,121.84,121.84,121.51,121.74,47338.0,121.6674,121.6674,121.3378,121.5675,47338.0
2025-01-15 13:30:00,121.78,121.83,121.5,121.63,23747.0,121.6075,121.6574,121.3279,121.4577,23747.0
2025-01-15 13:40:00,121.62,121.66,121.42,121.44,23626.0,121.4477,121.4876,121.248,121.2679,23626.0
2025-01-15 13:50:00,121.44,121.7,121.42,121.55,28123.0,121.2679,121.5276,121.248,121.3778,28123.0
2025-01-15 14:00:00,121.5,121.68,121.38,121.65,34597.0,121.3279,121.5076,121.208,121.4776,34597.0
2025-01-15 14:10:00,121.67,121.79,121.52,121.73,32164.0,121.4976,121.6174,121.3478,121.5575,32164.0
2025-01-15 14:20:00,121.73,121.73,121.56,121.7,31886.0,121.5575,121.5575,121.3878,121.5276,31886.0
2025-01-15 14:30:00,121.7,121.8,121.53,121.7,60626.0,121.5276,121.6274,121.3578,121.5276,60626.0
2025-01-15 14:40:00,121.72,121.82,121.65,121.75,19419.0,121.5475,121.6474,121.4776,121.5775,19419.0
2025-01-15 14:50:00,121.73,122.03,121.64,122.01,44132.0,121.5575,121.8571,121.4677,121.8371,44132.0
2025-01-15 15:00:00,121.98,122.27,121.96,122.25,57279.0,121.8072,122.0968,121.7872,122.0768,57279.0
2025-01-15 15:10:00,122.23,122.29,122.11,122.19,65850.0,122.0568,122.1167,121.937,122.0169,65850.0
2025-01-15 15:20:00,122.2,122.43,122.18,122.43,111062.0,122.0269,122.2565,122.0069,122.2565,111062.0
2025-01-15 15:30:00,122.42,122.42,121.97,122.05,111647.0,122.2465,122.2465,121.7972,121.8771,111647.0
2025-01-15 15:40:00,122.05,122.27,121.88,122.04,126976.0,121.8771,122.0968,121.7073,121.8671,126976.0
2025-01-15 15:50:00,122.03,122.1,121.79,121.86,342894.0,121.8571,121.927,121.6174,121.6873,342894.0
2025-01-16 09:30:00,123.0,123.33,122.12,122.52,64071.0,122.8257,123.1553,121.947,122.3464,64071.0
2025-01-16 09:40:00,122.53,122.54,121.73,122.01,45334.0,122.3564,122.3664,121.5575,121.8371,45334.0
2025-01-16 09:50:00,122.09,122.2,121.55,121.61,38102.0,121.917,122.0269,121.3778,121.4377,38102.0
2025-01-16 10:00:00,121.61,122.37,121.47,122.32,46858.0,121.4377,122.1966,121.2979,122.1467,46858.0
2025-01-16 10:10:00,122.42,122.42,121.9,122.39,27714.0,122.2465,122.2465,121.7273,122.2166,27714.0
2025-01-16 10:20:00,122.39,122.74,122.33,122.74,32720.0,122.2166,122.5661,122.1567,122.5661,32720.0
2025-01-16 10:30:00,122.7,122.74,122.43,122.68,17435.0,122.5262,122.5661,122.2565,122.5062,17435.0
2025-01-16 10:40:00,122.63,123.15,122.43,123.0,36718.0,122.4563,122.9755,122.2565,122.8257,36718.0
2025-01-16 10:50:00,123.07,123.45,123.06,123.45,25032.0,122.8956,123.2751,122.8856,123.2751,25032.0
2025-01-16 11:00:00,123.47,123.55,123.25,123.25,31686.0,123.2951,123.3749,123.0754,123.0754,31686.0
2025-01-16 11:10:00,123.22,123.23,122.69,122.87,30088.0,123.0454,123.0554,122.5162,122.6959,30088.0
2025-01-16 11:20:00,122.87,122.97,122.58,122.93,43122.0,122.6959,122.7958,122.4063,122.7558,43122.0
2025-01-16 11:30:00,122.93,123.01,122.5,122.71,26911.0,122.7558,122.8357,122.3264,122.5361,26911.0
2025-01-16 11:40:00,122.72,122.72,122.45,122.69,16231.0,122.5461,122.5461,122.2765,122.5162,16231.0
2025-01-16 11:50:00,122.7,122.76,122.53,122.76,16259.0,122.5262,122.5861,122.3564,122.5861,16259.0
2025-01-16 12:00:00,122.74,123.05,122.73,122.94,26834.0,122.5661,122.8757,122.5561,122.7658,26834.0
2025-01-16 12:10:00,122.96,123.07,122.58,122.59,47363.0,122.7858,122.8956,122.4063,122.4163,47363.0
2025-01-16 12:20:00,122.63,122.93,122.58,122.79,22067.0,122.4563,122.7558,122.4063,122.616,22067.0
2025-01-16 12:30:00,122.74,122.79,122.6,122.62,11823.0,122.5661,122.616,122.4263,122.4463,11823.0
2025-01-16 12:40:00,122.66,122.66,122.5,122.59,16415.0,122.4862,122.4862,122.3264,122.4163,16415.0
2025-01-16 12:50:00,122.62,122.74,122.57,122.71,20640.0,122.4463,122.5661,122.3963,122.5361,20640.0
2025-01-16 13:00:00,122.67,123.32,122.5,123.11,224776.0,122.4962,123.1453,122.3264,122.9356,224776.0
2025-01-16 13:10:00,123.05,123.15,122.76,123.06,93706.0,122.8757,122.9755,122.5861,122.8856,93706.0
2025-01-16 13:20:00,123.02,123.28,122.95,123.16,77234.0,122.8457,123.1053,122.7758,122.9855,77234.0
2025-01-16 13:30:00,123.14,123.27,123.04,123.18,43045.0,122.9655,123.0953,122.8657,123.0055,43045.0
2025-01-16 13:40:00,123.23,123.38,123.0,123.15,58487.0,123.0554,123.2052,122.8257,122.9755,58487.0
2025-01-16 13:50:00,123.15,123.42,123.13,123.24,26519.0,122.9755,123.2451,122.9555,123.0654,26519.0
2025-01-16 14:00:00,123.25,123.37,123.17,123.3,26627.0,123.0754,123.1952,122.9955,123.1253,26627.0
2025-01-16 14:10:00,123.27,123.31,123.12,123.23,23387.0,123.0953,123.1353,122.9456,123.0554,23387.0
2025-01-16 14:20:00,123.23,123.38,123.05,123.3,49958.0,123.0554,123.2052,122.8757,123.1253,49958.0
2025-01-16 14:30:00,123.26,123.43,123.18,123.33,60266.0,123.0854,123.2551,123.0055,123.1553,60266.0
2025-01-16 14:40:00,123.35,123.47,123.26,123.37,30512.0,123.1752,123.2951,123.0854,123.1952,30512.0
2025-01-16 14:50:00,123.37,123.44,123.26,123.28,44459.0,123.1952,123.2651,123.0854,123.1053,44459.0
2025-01-16 15:00:00,123.24,123.46,123.23,123.42,41303.0,123.0654,123.2851,123.0554,123.2451,41303.0
2025-01-16 15:10:00,123.4,123.46,123.01,123.08,37096.0,123.2252,123.2851,122.8357,122.9056,37096.0
2025-01-16 15:20:00,123.05,123.24,122.96,123.18,58470.0,122.8757,123.0654,122.7858,123.0055,58470.0
2025-01-16 15:30:00,123.19,123.43,123.18,123.32,48872.0,123.0155,123.2551,123.0055,123.1453,48872.0
2025-01-16 15:40:00,123.3,123.31,123.04,123.13,59998.0,123.1253,123.1353,122.8657,122.9555,59998.0
2025-01-16 15:50:00,123.11,123.33,122.96,123.0,209431.0,122.9356,123.1553,122.7858,122.8257,209431.0
2025-01-17 09:30:00,124.03,124.13,122.7,122.81,415304.0,123.8543,123.9541,122.5262,122.636,415304.0
2025-01-17 09:40:00,122.87,123.92,122.86,123.87,47673.0,122.6959,123.7444,122.6859,123.6945,47673.0
2025-01-17 09:50:00,123.87,124.02,123.45,123.59,74866.0,123.6945,123.8443,123.2751,123.4149,74866.0
2025-01-17 10:00:00,123.52,123.83,123.03,123.25,76844.0,123.345,123.6546,122.8557,123.0754,76844.0
2025-01-17 10:10:00,123.25,123.72,123.25,123.66,28716.0,123.0754,123.5447,123.0754,123.4848,28716.0
2025-01-17 10:20:00,123.72,123.92,123.48,123.9,24050.0,123.5447,123.7444,123.305,123.7245,24050.0
2025-01-17 10:30:00,123.9,124.36,123.77,124.34,40113.0,123.7245,124.1838,123.5946,124.1638,40113.0
2025-01-17 10:40:00,124.32,124.52,124.18,124.5,40159.0,124.1439,124.3436,124.0041,124.3236,40159.0
2025-01-17 10:50:00,124.45,124.77,124.41,124.41,32349.0,124.2737,124.5932,124.2337,124.2337,32349.0
2025-01-17 11:00:00,124.49,124.9,124.39,124.69,28010.0,124.3136,124.723,124.2138,124.5133,28010.0
2025-01-17 11:10:00,124.75,124.97,124.57,124.75,36657.0,124.5732,124.7929,124.3935,124.5732,36657.0
2025-01-17 11:20:00,124.79,125.14,124.68,125.06,61453.0,124.6132,124.9627,124.5033,124.8828,61453.0
2025-01-17 11:30:00,125.08,125.37,125.03,125.37,44949.0,124.9028,125.1924,124.8529,125.1924,44949.0
2025-01-17 11:40:00,125.36,125.58,125.3,125.42,40899.0,125.1824,125.4021,125.1225,125.2423,40899.0
2025-01-17 11:50:00,125.36,125.56,125.34,125.44,46967.0,125.1824,125.3821,125.1624,125.2623,46967.0
2025-01-17 12:00:00,125.47,125.63,124.87,125.03,94260.0,125.2922,125.452,124.6931,124.8529,94260.0
2025-01-17 12:10:00,125.03,126.26,125.01,126.07,150489.0,124.8529,126.0811,124.8329,125.8914,150489.0
2025-01-17 12:20:00,126.16,126.22,125.7,125.82,86399.0,125.9812,126.0412,125.5219,125.6417,86399.0
2025-01-17 12:30:00,125.78,125.87,125.52,125.68,40332.0,125.6018,125.6917,125.3422,125.5019,40332.0
2025-01-17 12:40:00,125.66,125.89,125.58,125.84,27936.0,125.482,125.7116,125.4021,125.6617,27936.0
2025-01-17 12:50:00,125.86,125.9,125.59,125.83,31537.0,125.6817,125.7216,125.4121,125.6517,31537.0
2025-01-17 13:00:00,125.87,125.94,125.77,125.94,30078.0,125.6917,125.7616,125.5918,125.7616,30078.0
2025-01-17 13:10:00,125.93,126.04,125.71,125.71,33814.0,125.7516,125.8614,125.5319,125.5319,33814.0
2025-01-17 13:20:00,125.71,125.93,125.71,125.84,34200.0,125.5319,125.7516,125.5319,125.6617,34200.0
2025-01-17 13:30:00,125.79,125.91,125.66,125.88,25029.0,125.6118,125.7316,125.482,125.7016,25029.0
2025-01-17 13:40:00,125.88,125.92,125.68,125.74,30501.0,125.7016,125.7416,125.5019,125.5618,30501.0
2025-01-17 13:50:00,125.74,125.75,125.59,125.7,22004.0,125.5618,125.5718,125.4121,125.5219,22004.0
2025-01-17 14:00:00,125.69,125.77,125.5,125.66,36749.0,125.5119,125.5918,125.3222,125.482,36749.0
2025-01-17 14:10:00,125.63,125.82,125.57,125.59,29181.0,125.452,125.6417,125.3921,125.4121,29181.0
2025-01-17 14:20:00,125.58,125.87,125.58,125.71,23567.0,125.4021,125.6917,125.4021,125.5319,23567.0
2025-01-17 14:30:00,125.7,125.82,125.6,125.65,22847.0,125.5219,125.6417,125.422,125.472,22847.0
2025-01-17 14:40:00,125.6,125.67,125.39,125.52,40219.0,125.422,125.4919,125.2123,125.3422,40219.0
2025-01-17 14:50:00,125.57,125.57,125.29,125.47,35466.0,125.3921,125.3921,125.1125,125.2922,35466.0
2025-01-17 15:00:00,125.44,125.5,125.18,125.33,48320.0,125.2623,125.3222,125.0026,125.1524,48320.0
2025-01-17 15:10:00,125.36,125.47,124.96,125.0,98322.0,125.1824,125.2922,124.7829,124.8229,98322.0
2025-01-17 15:20:00,125.06,125.26,125.0,125.22,76664.0,124.8828,125.0825,124.8229,125.0426,76664.0
2025-01-17 15:30:00,125.22,125.55,125.13,125.51,43439.0,125.0426,125.3721,124.9527,125.3322,43439.0
2025-01-17 15:40:00,125.47,125.5,125.27,125.35,59670.0,125.2922,125.3222,125.0925,125.1724,59670.0
2025-01-17 15:50:00,125.33,125.45,125.17,125.3,253051.0,125.1524,125.2723,124.9927,125.1225,253051.0
2025-01-21 09:30:00,128.02,129.1,126.8,127.03,145700.0,127.8386,128.9171,126.6203,126.85,145700.0
2025-01-21 09:40:00,127.09,127.71,127.07,127.59,48770.0,126.9099,127.5291,126.89,127.4092,48770.0
2025-01-21 09:50:00,127.59,127.94,126.82,127.04,46952.0,127.4092,127.7587,126.6403,126.86,46952.0
2025-01-21 10:00:00,127.07,127.08,126.44,126.77,41936.0,126.89,126.8999,126.2609,126.5904,41936.0
2025-01-21 10:10:00,126.81,127.09,126.13,127.04,35696.0,126.6303,126.9099,125.9513,126.86,35696.0
2025-01-21 10:20:00,127.01,127.29,126.66,127.19,59982.0,126.83,127.1096,126.4805,127.0098,59982.0
2025-01-21 10:30:00,127.14,127.24,126.81,126.91,31689.0,126.9599,127.0597,126.6303,126.7302,31689.0
2025-01-21 10:40:00,126.95,127.15,126.84,126.92,38120.0,126.7701,126.9698,126.6603,126.7402,38120.0
2025-01-21 10:50:00,126.94,127.53,126.91,127.5,28611.0,126.7601,127.3493,126.7302,127.3194,28611.0
2025-01-21 11:00:00,127.42,127.52,127.27,127.4,23476.0,127.2395,127.3393,127.0897,127.2195,23476.0
2025-01-21 11:10:00,127.46,127.46,126.5,126.64,75087.0,127.2794,127.2794,126.3208,126.4606,75087.0
2025-01-21 11:20:00,126.64,126.73,126.14,126.51,60972.0,126.4606,126.5504,125.9613,126.3308,60972.0
2025-01-21 11:30:00,126.45,126.71,126.31,126.55,32055.0,126.2708,126.5305,126.131,126.3707,32055.0
2025-01-21 11:40:00,126.5,126.68,126.44,126.63,19818.0,126.3208,126.5005,126.2609,126.4506,19818.0
2025-01-21 11:50:00,126.65,126.73,126.47,126.66,19516.0,126.4706,126.5504,126.2908,126.4805,19516.0
2025-01-21 12:00:00,126.66,126.68,126.34,126.45,13441.0,126.4805,126.5005,126.161,126.2708,13441.0
2025-01-21 12:10:00,126.49,126.64,126.31,126.33,16427.0,126.3108,126.4606,126.131,126.151,16427.0
2025-01-21 12:20:00,126.36,126.89,126.35,126.7,36681.0,126.181,126.7102,126.171,126.5205,36681.0
2025-01-21 12:30:00,126.7,127.08,126.69,126.88,57384.0,126.5205,126.8999,126.5105,126.7002,57384.0
2025-01-21 12:40:00,126.82,126.94,126.6,126.7,26638.0,126.6403,126.7601,126.4206,126.5205,26638.0
2025-01-21 12:50:00,126.72,126.97,126.68,126.96,24907.0,126.5405,126.7901,126.5005,126.7801,24907.0
2025-01-21 13:00:00,126.93,127.11,126.61,127.08,36369.0,126.7502,126.9299,126.4306,126.8999,36369.0
2025-01-21 13:10:00,127.08,127.57,126.98,127.43,24753.0,126.8999,127.3893,126.8001,127.2495,24753.0
2025-01-21 13:20:00,127.36,127.54,127.25,127.45,29828.0,127.1795,127.3593,127.0697,127.2694,29828.0
2025-01-21 13:30:00,127.53,127.57,127.36,127.5,18707.0,127.3493,127.3893,127.1795,127.3194,18707.0
2025-01-21 13:40:00,127.45,127.48,127.13,127.23,17959.0,127.2694,127.2994,126.9499,127.0497,17959.0
2025-01-21 13:50:00,127.26,127.44,127.21,127.33,11679.0,127.0797,127.2594,127.0298,127.1496,11679.0
2025-01-21 14:00:00,127.33,127.39,127.14,127.14,18399.0,127.1496,127.2095,126.9599,126.9599,18399.0
2025-01-21 14:10:00,127.15,127.35,126.99,126.99,19902.0,126.9698,127.1696,126.8101,126.8101,19902.0
2025-01-21 14:20:00,126.98,127.32,126.9,127.21,29959.0,126.8001,127.1396,126.7202,127.0298,29959.0
2025-01-21 14:30:00,127.16,127.24,127.07,127.08,21628.0,126.9798,127.0597,126.89,126.8999,21628.0
2025-01-21 14:40:00,127.11,127.19,126.98,127.0,14656.0,126.9299,127.0098,126.8001,126.8201,14656.0
2025-01-21 14:50:00,127.01,127.16,126.96,127.07,18786.0,126.83,126.9798,126.7801,126.89,18786.0
2025-01-21 15:00:00,127.03,127.07,126.94,126.96,18391.0,126.85,126.89,126.7601,126.7801,18391.0
2025-01-21 15:10:00,126.94,127.15,126.92,127.06,26669.0,126.7601,126.9698,126.7402,126.88,26669.0
2025-01-21 15:20:00,127.07,127.22,127.01,127.12,37346.0,126.89,127.0397,126.83,126.9399,37346.0
2025-01-21 15:30:00,127.1,127.14,126.94,127.11,40845.0,126.9199,126.9599,126.7601,126.9299,40845.0
2025-01-21 15:40:00,127.11,127.2,126.98,127.15,62723.0,126.9299,127.0198,126.8001,126.9698,62723.0
2025-01-21 15:50:00,127.24,127.43,127.07,127.19,198871.0,127.0597,127.2495,126.89,127.0098,198871.0
2025-01-22 09:30:00,128.03,128.33,126.86,127.01,89276.0,127.8486,128.1482,126.6803,126.83,89276.0
2025-01-22 09:40:00,126.89,127.2,126.7,126.91,34565.0,126.7102,127.0198,126.5205,126.7302,34565.0
2025-01-22 09:50:00,126.94,127.04,126.47,126.64,26009.0,126.7601,126.86,126.2908,126.4606,26009.0
2025-01-22 10:00:00,126.64,126.64,125.98,126.19,79357.0,126.4606,126.4606,125.8015,126.0112,79357.0
2025-01-22 10:10:00,126.18,126.53,126.02,126.34,19986.0,126.0012,126.3507,125.8414,126.161,19986.0
2025-01-22 10:20:00,126.33,126.52,126.25,126.46,21870.0,126.151,126.3407,126.0711,126.2808,21870.0
2025-01-22 10:30:00,126.41,126.46,126.0,126.0,15004.0,126.2309,126.2808,125.8215,125.8215,15004.0
2025-01-22 10:40:00,126.01,126.77,125.84,126.75,26430.0,125.8315,126.5904,125.6617,126.5704,26430.0
2025-01-22 10:50:00,126.7,126.86,126.51,126.57,21291.0,126.5205,126.6803,126.3308,126.3907,21291.0
2025-01-22 11:00:00,126.6,126.62,126.25,126.36,93062.0,126.4206,126.4406,126.0711,126.181,93062.0
2025-01-22 11:10:00,126.31,126.4,126.15,126.24,28726.0,126.131,126.2209,125.9713,126.0611,28726.0
2025-01-22 11:20:00,126.19,126.59,126.14,126.51,26242.0,126.0112,126.4106,125.9613,126.3308,26242.0
2025-01-22 11:30:00,126.57,126.71,126.48,126.6,18881.0,126.3907,126.5305,126.3008,126.4206,18881.0
2025-01-22 11:40:00,126.56,126.61,126.32,126.6,24663.0,126.3807,126.4306,126.141,126.4206,24663.0
2025-01-22 11:50:00,126.6,126.72,126.42,126.44,14195.0,126.4206,126.5405,126.2409,126.2609,14195.0
2025-01-22 12:00:00,126.42,126.53,126.31,126.43,11553.0,126.2409,126.3507,126.131,126.2509,11553.0
2025-01-22 12:10:00,126.48,126.48,126.11,126.43,54212.0,126.3008,126.3008,125.9313,126.2509,54212.0
2025-01-22 12:20:00,126.43,126.44,126.21,126.27,12195.0,126.2509,126.2609,126.0312,126.0911,12195.0
2025-01-22 12:30:00,126.27,126.5,126.26,126.45,14295.0,126.0911,126.3208,126.0811,126.2708,14295.0
2025-01-22 12:40:00,126.5,126.62,126.4,126.4,6615.0,126.3208,126.4406,126.2209,126.2209,6615.0
2025-01-22 12:50:00,126.41,126.48,126.24,126.42,17899.0,126.2309,126.3008,126.0611,126.2409,17899.0
2025-01-22 13:00:00,126.44,126.62,126.27,126.61,22846.0,126.2609,126.4406,126.0911,126.4306,22846.0
2025-01-22 13:10:00,126.58,126.88,126.52,126.88,166799.0,126.4007,126.7002,126.3407,126.7002,166799.0
2025-01-22 13:20:00,126.88,126.89,126.69,126.72,13520.0,126.7002,126.7102,126.5105,126.5405,13520.0
2025-01-22 13:30:00,126.77,127.11,126.77,127.1,13415.0,126.5904,126.9299,126.5904,126.9199,13415.0
2025-01-22 13:40:00,127.1,127.26,126.98,127.16,13280.0,126.9199,127.0797,126.8001,126.9798,13280.0
2025-01-22 13:50:00,127.16,127.3,127.03,127.19,19518.0,126.9798,127.1196,126.85,127.0098,19518.0
2025-01-22 14:00:00,127.16,127.31,126.96,127.19,21469.0,126.9798,127.1296,126.7801,127.0098,21469.0
2025-01-22 14:10:00,127.19,127.28,127.02,127.13,15826.0,127.0098,127.0997,126.84,126.9499,15826.0
2025-01-22 14:20:00,127.13,127.31,127.03,127.1,20143.0,126.9499,127.1296,126.85,126.9199,20143.0
2025-01-22 14:30:00,127.05,127.39,127.05,127.28,13029.0,126.87,127.2095,126.87,127.0997,13029.0
2025-01-22 14:40:00,127.32,127.34,127.2,127.25,12847.0,127.1396,127.1596,127.0198,127.0697,12847.0
2025-01-22 14:50:00,127.28,127.39,127.21,127.37,14745.0,127.0997,127.2095,127.0298,127.1895,14745.0
2025-01-22 15:00:00,127.38,127.38,127.03,127.19,27633.0,127.1995,127.1995,126.85,127.0098,27633.0
2025-01-22 15:10:00,127.19,127.3,127.0,127.04,36444.0,127.0098,127.1196,126.8201,126.86,36444.0
2025-01-22 15:20:00,127.04,127.12,126.95,126.98,33669.0,126.86,126.9399,126.7701,126.8001,33669.0
2025-01-22 15:30:00,126.94,127.07,126.72,126.77,45722.0,126.7601,126.89,126.5405,126.5904,45722.0
2025-01-22 15:40:00,126.75,126.91,126.63,126.77,56645.0,126.5704,126.7302,126.4506,126.5904,56645.0
2025-01-22 15:50:00,126.82,126.97,126.61,126.71,226299.0,126.6403,126.7901,126.4306,126.5305,226299.0
2025-01-23 09:30:00,127.46,128.61,127.2,128.51,95287.0,127.2794,128.4278,127.0198,128.3279,95287.0
2025-01-23 09:40:00,128.32,129.1,128.27,128.27,74832.0,128.1382,128.9171,128.0883,128.0883,74832.0
2025-01-23 09:50:00,128.33,128.94,128.33,128.55,46272.0,128.1482,128.7573,128.1482,128.3679,46272.0
2025-01-23 10:00:00,128.43,128.43,127.7,127.74,28241.0,128.248,128.248,127.5191,127.559,28241.0
2025-01-23 10:10:00,127.75,127.75,127.16,127.29,23614.0,127.569,127.569,126.9798,127.1096,23614.0
2025-01-23 10:20:00,127.24,127.45,126.93,126.96,54470.0,127.0597,127.2694,126.7502,126.7801,54470.0
2025-01-23 10:30:00,126.97,127.42,126.95,127.22,56789.0,126.7901,127.2395,126.7701,127.0397,56789.0
2025-01-23 10:40:00,127.24,127.55,127.12,127.55,48540.0,127.0597,127.3693,126.9399,127.3693,48540.0
2025-01-23 10:50:00,127.54,127.97,127.52,127.85,42954.0,127.3593,127.7887,127.3393,127.6689,42954.0
2025-01-23 11:00:00,127.85,128.22,127.8,128.14,51562.0,127.6689,128.0383,127.6189,127.9584,51562.0
2025-01-23 11:10:00,128.16,128.35,128.02,128.22,39287.0,127.9784,128.1681,127.8386,128.0383,39287.0
2025-01-23 11:20:00,128.25,128.32,127.86,127.96,38537.0,128.0683,128.1382,127.6788,127.7787,38537.0
2025-01-23 11:30:00,127.97,128.12,127.8,128.0,32838.0,127.7887,127.9385,127.6189,127.8186,32838.0
2025-01-23 11:40:00,128.03,128.06,127.62,127.7,72857.0,127.8486,127.8786,127.4392,127.5191,72857.0
2025-01-23 11:50:00,127.69,127.8,127.44,127.67,105219.0,127.5091,127.6189,127.2594,127.4891,105219.0
2025-01-23 12:00:00,127.62,127.67,127.39,127.47,65424.0,127.4392,127.4891,127.2095,127.2894,65424.0
2025-01-23 12:10:00,127.43,127.76,127.41,127.45,65045.0,127.2495,127.579,127.2295,127.2694,65045.0
2025-01-23 12:20:00,127.44,127.58,127.34,127.39,41646.0,127.2594,127.3992,127.1596,127.2095,41646.0
2025-01-23 12:30:00,127.4,127.6,127.39,127.56,37025.0,127.2195,127.4192,127.2095,127.3793,37025.0
2025-01-23 12:40:00,127.51,127.54,127.36,127.43,35184.0,127.3293,127.3593,127.1795,127.2495,35184.0
2025-01-23 12:50:00,127.44,127.73,127.41,127.69,93805.0,127.2594,127.549,127.2295,127.5091,93805.0
2025-01-23 13:00:00,127.67,127.81,127.61,127.73,27603.0,127.4891,127.6289,127.4292,127.549,27603.0
2025-01-23 13:10:00,127.68,127.93,127.68,127.91,36403.0,127.4991,127.7487,127.4991,127.7288,36403.0
2025-01-23 13:20:00,127.91,127.95,127.5,127.58,43026.0,127.7288,127.7687,127.3194,127.3992,43026.0
2025-01-23 13:30:00,127.59,127.67,127.38,127.43,37578.0,127.4092,127.4891,127.1995,127.2495,37578.0
2025-01-23 13:40:00,127.47,127.47,127.24,127.32,31255.0,127.2894,127.2894,127.0597,127.1396,31255.0
2025-01-23 13:50:00,127.32,127.47,127.26,127.41,29722.0,127.1396,127.2894,127.0797,127.2295,29722.0
2025-01-23 14:00:00,127.4,127.54,127.33,127.48,35814.0,127.2195,127.3593,127.1496,127.2994,35814.0
2025-01-23 14:10:00,127.49,127.49,127.26,127.29,26012.0,127.3094,127.3094,127.0797,127.1096,26012.0
2025-01-23 14:20:00,127.29,127.48,127.27,127.35,21236.0,127.1096,127.2994,127.0897,127.1696,21236.0
2025-01-23 14:30:00,127.33,127.46,127.26,127.46,24711.0,127.1496,127.2794,127.0797,127.2794,24711.0
2025-01-23 14:40:00,127.5,127.63,127.44,127.59,17094.0,127.3194,127.4492,127.2594,127.4092,17094.0
2025-01-23 14:50:00,127.6,127.62,127.43,127.5,25436.0,127.4192,127.4392,127.2495,127.3194,25436.0
2025-01-23 15:00:00,127.46,127.51,127.38,127.5,36071.0,127.2794,127.3293,127.1995,127.3194,36071.0
2025-01-23 15:10:00,127.51,127.65,127.43,127.62,32862.0,127.3293,127.4691,127.2495,127.4392,32862.0
2025-01-23 15:20:00,127.67,127.72,127.53,127.6,24939.0,127.4891,127.539,127.3493,127.4192,24939.0
2025-01-23 15:30:00,127.61,127.87,127.54,127.77,34380.0,127.4292,127.6888,127.3593,127.589,34380.0
2025-01-23 15:40:00,127.75,127.93,127.71,127.78,46084.0,127.569,127.7487,127.5291,127.599,46084.0
2025-01-23 15:50:00,127.79,128.03,127.58,127.75,205938.0,127.6089,127.8486,127.3992,127.569,205938.0
2025-01-24 09:30:00,127.0,127.5,126.61,127.32,95474.0,126.8201,127.3194,126.4306,127.1396,95474.0
2025-01-24 09:40:00,127.4,127.56,126.9,127.32,31973.0,127.2195,127.3793,126.7202,127.1396,31973.0
2025-01-24 09:50:00,127.1,127.37,126.89,127.37,32595.0,126.9199,127.1895,126.7102,127.1895,32595.0
2025-01-24 10:00:00,127.34,127.38,126.45,127.08,57833.0,127.1596,127.1995,126.2708,126.8999,57833.0
2025-01-24 10:10:00,127.08,127.08,126.65,126.85,33254.0,126.8999,126.8999,126.4706,126.6703,33254.0
2025-01-24 10:20:00,126.89,126.94,126.77,126.9,24845.0,126.7102,126.7601,126.5904,126.7202,24845.0
2025-01-24 10:30:00,126.91,126.95,126.28,126.28,26421.0,126.7302,126.7701,126.1011,126.1011,26421.0
2025-01-24 10:40:00,126.32,126.57,126.24,126.51,35748.0,126.141,126.3907,126.0611,126.3308,35748.0
2025-01-24 10:50:00,126.54,126.78,126.49,126.65,15303.0,126.3607,126.6004,126.3108,126.4706,15303.0
2025-01-24 11:00:00,126.68,126.86,126.56,126.82,23354.0,126.5005,126.6803,126.3807,126.6403,23354.0
2025-01-24 11:10:00,126.83,127.08,126.77,127.02,23820.0,126.6503,126.8999,126.5904,126.84,23820.0
2025-01-24 11:20:00,127.06,127.09,126.83,126.9,19589.0,126.88,126.9099,126.6503,126.7202,19589.0
2025-01-24 11:30:00,126.89,127.23,126.84,127.19,27497.0,126.7102,127.0497,126.6603,127.0098,27497.0
2025-01-24 11:40:00,127.23,127.23,126.95,127.15,22437.0,127.0497,127.0497,126.7701,126.9698,22437.0
2025-01-24 11:50:00,127.17,127.2,126.91,127.02,25662.0,126.9898,127.0198,126.7302,126.84,25662.0
2025-01-24 12:00:00,127.03,127.08,126.88,127.03,14768.0,126.85,126.8999,126.7002,126.85,14768.0
2025-01-24 12:10:00,127.02,127.26,127.0,127.16,18200.0,126.84,127.0797,126.8201,126.9798,18200.0
2025-01-24 12:20:00,127.19,127.3,127.19,127.2,23763.0,127.0098,127.1196,127.0098,127.0198,23763.0
2025-01-24 12:30:00,127.19,127.25,127.06,127.06,20247.0,127.0098,127.0697,126.88,126.88,20247.0
2025-01-24 12:40:00,127.07,127.12,126.96,126.96,21717.0,126.89,126.9399,126.7801,126.7801,21717.0
2025-01-24 12:50:00,126.95,126.95,126.57,126.59,16902.0,126.7701,126.7701,126.3907,126.4106,16902.0
2025-01-24 13:00:00,126.6,126.72,126.57,126.63,26880.0,126.4206,126.5405,126.3907,126.4506,26880.0
2025-01-24 13:10:00,126.62,126.86,126.58,126.84,19240.0,126.4406,126.6803,126.4007,126.6603,19240.0
2025-01-24 13:20:00,126.85,126.96,126.85,126.89,20395.0,126.6703,126.7801,126.6703,126.7102,20395.0
2025-01-24 13:30:00,126.93,127.04,126.84,126.9,26226.0,126.7502,126.86,126.6603,126.7202,26226.0
2025-01-24 13:40:00,126.87,126.93,126.7,126.7,27177.0,126.6902,126.7502,126.5205,126.5205,27177.0
2025-01-24 13:50:00,126.71,126.93,126.7,126.85,20917.0,126.5305,126.7502,126.5205,126.6703,20917.0
2025-01-24 14:00:00,126.88,127.04,126.82,126.82,15743.0,126.7002,126.86,126.6403,126.6403,15743.0
2025-01-24 14:10:00,126.82,126.93,126.71,126.71,20619.0,126.6403,126.7502,126.5305,126.5305,20619.0
2025-01-24 14:20:00,126.74,126.87,126.73,126.81,19069.0,126.5604,126.6902,126.5504,126.6303,19069.0
2025-01-24 14:30:00,126.83,126.93,126.79,126.93,24381.0,126.6503,126.7502,126.6104,126.7502,24381.0
2025-01-24 14:40:00,126.9,127.0,126.82,126.91,20642.0,126.7202,126.8201,126.6403,126.7302,20642.0
2025-01-24 14:50:00,126.97,127.07,126.89,126.89,19249.0,126.7901,126.89,126.7102,126.7102,19249.0
2025-01-24 15:00:00,126.88,127.05,126.82,126.82,18712.0,126.7002,126.87,126.6403,126.6403,18712.0
2025-01-24 15:10:00,126.81,126.95,126.79,126.9,23258.0,126.6303,126.7701,126.6104,126.7202,23258.0
2025-01-24 15:20:00,126.9,126.97,126.83,126.89,29330.0,126.7202,126.7901,126.6503,126.7102,29330.0
2025-01-24 15:30:00,126.91,127.05,126.87,126.97,37353.0,126.7302,126.87,126.6902,126.7901,37353.0
2025-01-24 15:40:00,126.99,127.19,126.98,127.04,44589.0,126.8101,127.0098,126.8001,126.86,44589.0
2025-01-24 15:50:00,127.08,127.2,126.9,127.07,180654.0,126.8999,127.0198,126.7202,126.89,180654.0
2025-01-27 09:30:00,122.7,124.72,121.75,122.4,288555.0,122.5262,124.5433,121.5775,122.2266,288555.0
2025-01-27 09:40:00,122.22,122.34,121.23,122.0,78934.0,122.0468,122.1667,121.0582,121.8271,78934.0
2025-01-27 09:50:00,121.92,122.74,121.47,122.57,119289.0,121.7473,122.5661,121.2979,122.3963,119289.0
2025-01-27 10:00:00,122.57,122.74,121.0,121.14,107092.0,122.3963,122.5661,120.8286,120.9684,107092.0
2025-01-27 10:10:00,121.0,121.63,120.61,120.73,52688.0,120.8286,121.4577,120.4391,120.5589,52688.0
2025-01-27 10:20:00,120.74,121.18,120.19,120.99,73140.0,120.5689,121.0083,120.0197,120.8186,73140.0
2025-01-27 10:30:00,120.98,121.31,120.71,120.89,42321.0,120.8086,121.1381,120.539,120.7187,42321.0
2025-01-27 10:40:00,120.89,121.55,120.82,121.42,37866.0,120.7187,121.3778,120.6488,121.248,37866.0
2025-01-27 10:50:00,121.42,121.55,121.02,121.06,35031.0,121.248,121.3778,120.8485,120.8885,35031.0
2025-01-27 11:00:00,121.06,121.16,120.72,120.85,42370.0,120.8885,120.9883,120.549,120.6788,42370.0
2025-01-27 11:10:00,120.81,120.89,120.55,120.87,42673.0,120.6388,120.7187,120.3792,120.6987,42673.0
2025-01-27 11:20:00,120.88,120.88,120.14,120.23,35120.0,120.7087,120.7087,119.9698,120.0597,35120.0
2025-01-27 11:30:00,120.17,120.35,119.89,120.02,57575.0,119.9997,120.1795,119.7201,119.8499,57575.0
2025-01-27 11:40:00,120.02,120.4,119.95,120.37,35758.0,119.8499,120.2294,119.78,120.1995,35758.0
2025-01-27 11:50:00,120.32,120.78,120.11,120.68,23736.0,120.1495,120.6089,119.9398,120.509,23736.0
2025-01-27 12:00:00,120.61,120.98,120.47,120.68,24447.0,120.4391,120.8086,120.2993,120.509,24447.0
2025-01-27 12:10:00,120.64,121.23,120.62,121.16,33191.0,120.4691,121.0582,120.4491,120.9883,33191.0
2025-01-27 12:20:00,121.15,121.47,121.09,121.16,32228.0,120.9783,121.2979,120.9184,120.9883,32228.0
2025-01-27 12:30:00,121.15,121.49,121.04,121.49,13490.0,120.9783,121.3179,120.8685,121.3179,13490.0
2025-01-27 12:40:00,121.4,121.4,120.69,120.87,38633.0,121.228,121.228,120.519,120.6987,38633.0
2025-01-27 12:50:00,120.73,120.87,120.55,120.62,32921.0,120.5589,120.6987,120.3792,120.4491,32921.0
2025-01-27 13:00:00,120.6,120.7,120.44,120.64,42129.0,120.4291,120.529,120.2694,120.4691,42129.0
2025-01-27 13:10:00,120.58,120.75,120.35,120.35,39318.0,120.4092,120.5789,120.1795,120.1795,39318.0
2025-01-27 13:20:00,120.35,120.67,120.35,120.41,17656.0,120.1795,120.499,120.1795,120.2394,17656.0
2025-01-27 13:30:00,120.4,120.64,120.37,120.48,26116.0,120.2294,120.4691,120.1995,120.3093,26116.0
2025-01-27 13:40:00,120.48,120.97,120.48,120.88,26984.0,120.3093,120.7986,120.3093,120.7087,26984.0
2025-01-27 13:50:00,120.88,121.16,120.8,121.03,23391.0,120.7087,120.9883,120.6288,120.8585,23391.0
2025-01-27 14:00:00,121.04,121.21,120.81,120.84,19574.0,120.8685,121.0383,120.6388,120.6688,19574.0
2025-01-27 14:10:00,120.81,121.19,120.72,121.19,25499.0,120.6388,121.0183,120.549,121.0183,25499.0
2025-01-27 14:20:00,121.18,121.42,121.1,121.41,43744.0,121.0083,121.248,120.9284,121.238,43744.0
2025-01-27 14:30:00,121.28,121.8,121.27,121.73,40253.0,121.1082,121.6274,121.0982,121.5575,40253.0
2025-01-27 14:40:00,121.67,121.78,121.12,121.12,26020.0,121.4976,121.6075,120.9484,120.9484,26020.0
2025-01-27 14:50:00,121.08,121.34,121.0,121.16,24770.0,120.9084,121.1681,120.8286,120.9883,24770.0
2025-01-27 15:00:00,121.14,121.23,120.76,121.06,32125.0,120.9684,121.0582,120.5889,120.8885,32125.0
2025-01-27 15:10:00,121.06,121.73,121.05,121.6,32352.0,120.8885,121.5575,120.8785,121.4277,32352.0
2025-01-27 15:20:00,121.57,121.68,121.37,121.48,38251.0,121.3978,121.5076,121.198,121.3079,38251.0
2025-01-27 15:30:00,121.51,121.95,121.35,121.84,43524.0,121.3378,121.7772,121.1781,121.6674,43524.0
2025-01-27 15:40:00,121.84,122.21,121.82,122.05,69327.0,121.6674,122.0368,121.6474,121.8771,69327.0
2025-01-27 15:50:00,122.03,122.18,121.77,122.03,247723.0,121.8571,122.0069,121.5975,121.8571,247723.0
2025-01-28 09:30:00,124.52,125.19,124.06,124.69,185269.0,124.3436,125.0126,123.8842,124.5133,185269.0
2025-01-28 09:40:00,124.83,125.13,124.0,124.15,87325.0,124.6531,124.9527,123.8243,123.9741,87325.0
2025-01-28 09:50:00,124.27,124.89,124.13,124.88,43944.0,124.0939,124.713,123.9541,124.7031,43944.0
2025-01-28 10:00:00,124.82,125.91,124.82,125.55,69188.0,124.6431,125.7316,124.6431,125.3721,69188.0
2025-01-28 10:10:00,125.5,126.11,125.47,125.98,51928.0,125.3222,125.9313,125.2922,125.8015,51928.0
2025-01-28 10:20:00,125.94,126.07,125.65,125.76,46025.0,125.7616,125.8914,125.472,125.5818,46025.0
2025-01-28 10:30:00,125.77,125.99,125.4,125.79,59144.0,125.5918,125.8115,125.2223,125.6118,59144.0
2025-01-28 10:40:00,125.79,125.99,125.29,125.41,36442.0,125.6118,125.8115,125.1125,125.2323,36442.0
2025-01-28 10:50:00,125.43,125.74,125.4,125.7,42357.0,125.2523,125.5618,125.2223,125.5219,42357.0
2025-01-28 11:00:00,125.73,125.82,125.4,125.64,52686.0,125.5519,125.6417,125.2223,125.462,52686.0
2025-01-28 11:10:00,125.59,126.19,125.4,125.48,161308.0,125.4121,126.0112,125.2223,125.3022,161308.0
2025-01-28 11:20:00,125.52,125.76,124.96,125.12,91170.0,125.3422,125.5818,124.7829,124.9427,91170.0
2025-01-28 11:30:00,125.03,125.39,124.65,124.94,39974.0,124.8529,125.2123,124.4734,124.763,39974.0
2025-01-28 11:40:00,124.94,125.36,124.66,125.27,36656.0,124.763,125.1824,124.4834,125.0925,36656.0
2025-01-28 11:50:00,125.29,125.38,124.93,125.27,60914.0,125.1125,125.2024,124.753,125.0925,60914.0
2025-01-28 12:00:00,125.25,125.62,125.25,125.6,31055.0,125.0725,125.442,125.0725,125.422,31055.0
2025-01-28 12:10:00,125.6,126.1,125.55,125.8,51947.0,125.422,125.9213,125.3721,125.6218,51947.0
2025-01-28 12:20:00,125.83,125.83,125.36,125.47,33081.0,125.6517,125.6517,125.1824,125.2922,33081.0
2025-01-28 12:30:00,125.46,125.67,125.41,125.56,23113.0,125.2822,125.4919,125.2323,125.3821,23113.0
2025-01-28 12:40:00,125.56,125.56,125.3,125.37,36748.0,125.3821,125.3821,125.1225,125.1924,36748.0
2025-01-28 12:50:00,125.32,125.7,125.32,125.64,27690.0,125.1424,125.5219,125.1424,125.462,27690.0
2025-01-28 13:00:00,125.64,125.87,125.64,125.78,20803.0,125.462,125.6917,125.462,125.6018,20803.0
2025-01-28 13:10:00,125.77,126.11,125.71,126.08,24203.0,125.5918,125.9313,125.5319,125.9014,24203.0
2025-01-28 13:20:00,126.08,126.15,125.93,126.06,31314.0,125.9014,125.9713,125.7516,125.8814,31314.0
2025-01-28 13:30:00,126.08,126.35,126.08,126.15,29849.0,125.9014,126.171,125.9014,125.9713,29849.0
2025-01-28 13:40:00,126.14,126.21,125.98,126.2,33921.0,125.9613,126.0312,125.8015,126.0212,33921.0
2025-01-28 13:50:00,126.2,126.2,125.86,125.86,20548.0,126.0212,126.0212,125.6817,125.6817,20548.0
2025-01-28 14:00:00,125.85,125.94,125.73,125.73,24889.0,125.6717,125.7616,125.5519,125.5519,24889.0
2025-01-28 14:10:00,125.72,126.04,125.53,126.04,38454.0,125.5419,125.8614,125.3521,125.8614,38454.0
2025-01-28 14:20:00,126.05,126.08,125.76,125.87,33376.0,125.8714,125.9014,125.5818,125.6917,33376.0
2025-01-28 14:30:00,125.87,126.11,125.81,125.85,21921.0,125.6917,125.9313,125.6317,125.6717,21921.0
2025-01-28 14:40:00,125.88,126.26,125.88,126.25,40965.0,125.7016,126.0811,125.7016,126.0711,40965.0
2025-01-28 14:50:00,126.23,126.61,126.2,126.57,38842.0,126.0512,126.4306,126.0212,126.3907,38842.0
2025-01-28 15:00:00,126.59,126.64,126.19,126.2,41980.0,126.4106,126.4606,126.0112,126.0212,41980.0
2025-01-28 15:10:00,126.2,126.58,126.15,126.42,30883.0,126.0212,126.4007,125.9713,126.2409,30883.0
2025-01-28 15:20:00,126.43,126.52,126.29,126.36,37593.0,126.2509,126.3407,126.1111,126.181,37593.0
2025-01-28 15:30:00,126.36,126.44,126.24,126.37,38965.0,126.181,126.2609,126.0611,126.191,38965.0
2025-01-28 15:40:00,126.37,126.39,126.16,126.25,60056.0,126.191,126.2109,125.9812,126.0711,60056.0
2025-01-28 15:50:00,126.25,126.59,126.25,126.45,298236.0,126.0711,126.4106,126.0711,126.2708,298236.0
2025-01-29 09:30:00,126.38,126.52,125.78,126.03,53079.0,126.2009,126.3407,125.6018,125.8514,53079.0
2025-01-29 09:40:00,126.05,126.5,125.79,126.35,16334.0,125.8714,126.3208,125.6118,126.171,16334.0
2025-01-29 09:50:00,126.33,127.11,126.33,127.01,20733.0,126.151,126.9299,126.151,126.83,20733.0
2025-01-29 10:00:00,127.0,127.15,126.84,127.01,20090.0,126.8201,126.9698,126.6603,126.83,20090.0
2025-01-29 10:10:00,127.06,127.15,126.54,126.79,23119.0,126.88,126.9698,126.3607,126.6104,23119.0
2025-01-29 10:20:00,126.78,126.99,126.56,126.68,25642.0,126.6004,126.8101,126.3807,126.5005,25642.0
2025-01-29 10:30:00,126.88,127.0,126.55,126.95,14810.0,126.7002,126.8201,126.3707,126.7701,14810.0
2025-01-29 10:40:00,126.95,127.13,126.61,126.65,24942.0,126.7701,126.9499,126.4306,126.4706,24942.0
2025-01-29 10:50:00,126.61,126.65,126.18,126.32,15173.0,126.4306,126.4706,126.0012,126.141,15173.0
2025-01-29 11:00:00,126.26,126.45,126.2,126.29,13221.0,126.0811,126.2708,126.0212,126.1111,13221.0
2025-01-29 11:10:00,126.33,126.58,126.27,126.5,13979.0,126.151,126.4007,126.0911,126.3208,13979.0
2025-01-29 11:20:00,126.44,126.45,126.24,126.37,10088.0,126.2609,126.2708,126.0611,126.191,10088.0
2025-01-29 11:30:00,126.29,126.38,126.02,126.02,8314.0,126.1111,126.2009,125.8414,125.8414,8314.0
2025-01-29 11:40:00,126.0,126.37,125.96,126.19,17306.0,125.8215,126.191,125.7815,126.0112,17306.0
2025-01-29 11:50:00,126.24,126.3,125.99,126.17,14415.0,126.0611,126.1211,125.8115,125.9912,14415.0
2025-01-29 12:00:00,126.17,126.45,126.17,126.45,16050.0,125.9912,126.2708,125.9912,126.2708,16050.0
2025-01-29 12:10:00,126.45,126.65,126.35,126.65,12554.0,126.2708,126.4706,126.171,126.4706,12554.0
2025-01-29 12:20:00,126.65,126.83,126.55,126.74,11543.0,126.4706,126.6503,126.3707,126.5604,11543.0
2025-01-29 12:30:00,126.78,126.98,126.75,126.98,10205.0,126.6004,126.8001,126.5704,126.8001,10205.0
2025-01-29 12:40:00,126.97,127.11,126.88,127.02,10979.0,126.7901,126.9299,126.7002,126.84,10979.0
2025-01-29 12:50:00,127.01,127.06,126.91,127.01,9425.0,126.83,126.88,126.7302,126.83,9425.0
2025-01-29 13:00:00,127.0,127.1,126.54,126.9,27583.0,126.8201,126.9199,126.3607,126.7202,27583.0
2025-01-29 13:10:00,126.93,127.11,126.74,126.87,19510.0,126.7502,126.9299,126.5604,126.6902,19510.0
2025-01-29 13:20:00,126.85,127.01,126.7,126.98,11223.0,126.6703,126.83,126.5205,126.8001,11223.0
2025-01-29 13:30:00,127.03,127.12,126.72,126.83,13695.0,126.85,126.9399,126.5405,126.6503,13695.0
2025-01-29 13:40:00,126.85,127.11,126.81,126.96,7812.0,126.6703,126.9299,126.6303,126.7801,7812.0
2025-01-29 13:50:00,127.04,127.12,126.87,126.97,11702.0,126.86,126.9399,126.6902,126.7901,11702.0
2025-01-29 14:00:00,126.93,126.93,126.25,126.4,26850.0,126.7502,126.7502,126.0711,126.2209,26850.0
2025-01-29 14:10:00,126.45,126.46,126.18,126.41,17210.0,126.2708,126.2808,126.0012,126.2309,17210.0
2025-01-29 14:20:00,126.35,126.52,126.25,126.25,24035.0,126.171,126.3407,126.0711,126.0711,24035.0
2025-01-29 14:30:00,126.25,126.61,126.12,126.45,24941.0,126.0711,126.4306,125.9413,126.2708,24941.0
2025-01-29 14:40:00,126.48,126.94,126.47,126.7,17769.0,126.3008,126.7601,126.2908,126.5205,17769.0
2025-01-29 14:50:00,126.68,126.91,126.45,126.55,16835.0,126.5005,126.7302,126.2708,126.3707,16835.0
2025-01-29 15:00:00,126.52,126.57,126.15,126.38,14790.0,126.3407,126.3907,125.9713,126.2009,14790.0
2025-01-29 15:10:00,126.37,126.6,126.22,126.51,22036.0,126.191,126.4206,126.0412,126.3308,22036.0
2025-01-29 15:20:00,126.46,127.06,126.43,126.92,32611.0,126.2808,126.88,126.2509,126.7402,32611.0
2025-01-29 15:30:00,126.92,126.94,126.41,126.42,34469.0,126.7402,126.7601,126.2309,126.2409,34469.0
2025-01-29 15:40:00,126.39,126.56,126.29,126.37,56758.0,126.2109,126.3807,126.1111,126.191,56758.0
2025-01-29 15:50:00,126.36,126.53,126.1,126.34,227917.0,126.181,126.3507,125.9213,126.161,227917.0
2025-01-30 09:30:00,126.92,127.5,126.71,127.17,38022.0,126.7402,127.3194,126.5305,126.9898,38022.0
2025-01-30 09:40:00,127.26,127.39,126.7,126.84,30310.0,127.0797,127.2095,126.5205,126.6603,30310.0
2025-01-30 09:50:00,126.9,127.22,126.57,126.91,53888.0,126.7202,127.0397,126.3907,126.7302,53888.0
2025-01-30 10:00:00,127.02,127.26,126.65,126.96,31191.0,126.84,127.0797,126.4706,126.7801,31191.0
2025-01-30 10:10:00,127.05,127.6,127.03,127.57,15744.0,126.87,127.4192,126.85,127.3893,15744.0
2025-01-30 10:20:00,127.57,127.75,127.0,127.01,28963.0,127.3893,127.569,126.8201,126.83,28963.0
2025-01-30 10:30:00,127.01,127.21,126.66,127.21,11760.0,126.83,127.0298,126.4805,127.0298,11760.0
2025-01-30 10:40:00,127.21,127.23,126.85,126.85,29218.0,127.0298,127.0497,126.6703,126.6703,29218.0
2025-01-30 10:50:00,126.93,127.02,125.91,125.93,33917.0,126.7502,126.84,125.7316,125.7516,33917.0
2025-01-30 11:00:00,125.95,126.1,125.51,126.0,40600.0,125.7715,125.9213,125.3322,125.8215,40600.0
2025-01-30 11:10:00,126.0,126.04,125.59,125.98,40541.0,125.8215,125.8614,125.4121,125.8015,40541.0
2025-01-30 11:20:00,126.03,126.49,125.97,126.4,14030.0,125.8514,126.3108,125.7915,126.2209,14030.0
2025-01-30 11:30:00,126.43,126.44,126.24,126.42,23424.0,126.2509,126.2609,126.0611,126.2409,23424.0
2025-01-30 11:40:00,126.4,126.6,126.36,126.51,54495.0,126.2209,126.4206,126.181,126.3308,54495.0
2025-01-30 11:50:00,126.52,126.72,126.52,126.66,14321.0,126.3407,126.5405,126.3407,126.4805,14321.0
2025-01-30 12:00:00,126.66,126.74,126.33,126.45,26078.0,126.4805,126.5604,126.151,126.2708,26078.0
2025-01-30 12:10:00,126.46,126.56,126.16,126.28,20295.0,126.2808,126.3807,125.9812,126.1011,20295.0
2025-01-30 12:20:00,126.31,126.38,126.09,126.16,30927.0,126.131,126.2009,125.9113,125.9812,30927.0
2025-01-30 12:30:00,126.2,126.25,126.1,126.17,28919.0,126.0212,126.0711,125.9213,125.9912,28919.0
2025-01-30 12:40:00,126.18,126.38,126.11,126.22,65339.0,126.0012,126.2009,125.9313,126.0412,65339.0
2025-01-30 12:50:00,126.27,126.37,126.07,126.1,39628.0,126.0911,126.191,125.8914,125.9213,39628.0
2025-01-30 13:00:00,126.1,126.56,126.1,126.54,35542.0,125.9213,126.3807,125.9213,126.3607,35542.0
2025-01-30 13:10:00,126.54,126.64,126.44,126.53,14840.0,126.3607,126.4606,126.2609,126.3507,14840.0
2025-01-30 13:20:00,126.5,126.74,126.49,126.65,24368.0,126.3208,126.5604,126.3108,126.4706,24368.0
2025-01-30 13:30:00,126.72,127.18,126.72,127.13,10516.0,126.5405,126.9998,126.5405,126.9499,10516.0
2025-01-30 13:40:00,127.13,127.18,127.01,127.03,10904.0,126.9499,126.9998,126.83,126.85,10904.0
2025-01-30 13:50:00,126.98,127.12,126.91,127.0,14267.0,126.8001,126.9399,126.7302,126.8201,14267.0
2025-01-30 14:00:00,127.01,127.04,126.82,127.01,16648.0,126.83,126.86,126.6403,126.83,16648.0
2025-01-30 14:10:00,127.0,127.01,126.68,126.88,20026.0,126.8201,126.83,126.5005,126.7002,20026.0
2025-01-30 14:20:00,126.81,126.87,126.6,126.73,12280.0,126.6303,126.6902,126.4206,126.5504,12280.0
2025-01-30 14:30:00,126.7,126.71,126.52,126.55,10135.0,126.5205,126.5305,126.3407,126.3707,10135.0
2025-01-30 14:40:00,126.51,126.74,126.4,126.71,26604.0,126.3308,126.5604,126.2209,126.5305,26604.0
2025-01-30 14:50:00,126.71,126.86,126.68,126.81,9717.0,126.5305,126.6803,126.5005,126.6303,9717.0
2025-01-30 15:00:00,126.85,127.35,126.81,127.35,78839.0,126.6703,127.1696,126.6303,127.1696,78839.0
2025-01-30 15:10:00,127.29,127.45,127.27,127.41,20090.0,127.1096,127.2694,127.0897,127.2295,20090.0
2025-01-30 15:20:00,127.38,127.49,127.3,127.38,27388.0,127.1995,127.3094,127.1196,127.1995,27388.0
2025-01-30 15:30:00,127.42,127.73,127.15,127.18,85062.0,127.2395,127.549,126.9698,126.9998,85062.0
2025-01-30 15:40:00,127.11,127.12,126.29,127.11,94611.0,126.9299,126.9399,126.1111,126.9299,94611.0
2025-01-30 15:50:00,127.15,127.43,127.06,127.33,99395.0,126.9698,127.2495,126.88,127.1496,99395.0
2025-01-31 09:30:00,128.0,128.31,127.09,127.34,30961.0,127.8186,128.1282,126.9099,127.1596,30961.0
2025-01-31 09:40:00,127.42,127.8,127.28,127.29,11625.0,127.2395,127.6189,127.0997,127.1096,11625.0
2025-01-31 09:50:00,127.28,127.78,127.28,127.48,19427.0,127.0997,127.599,127.0997,127.2994,19427.0
2025-01-31 10:00:00,127.39,127.39,127.07,127.1,15312.0,127.2095,127.2095,126.89,126.9199,15312.0
2025-01-31 10:10:00,127.14,127.36,127.09,127.36,15782.0,126.9599,127.1795,126.9099,127.1795,15782.0
2025-01-31 10:20:00,127.34,127.54,127.01,127.43,33240.0,127.1596,127.3593,126.83,127.2495,33240.0
2025-01-31 10:30:00,127.47,127.59,127.35,127.36,15273.0,127.2894,127.4092,127.1696,127.1795,15273.0
2025-01-31 10:40:00,127.34,127.81,127.33,127.81,12427.0,127.1596,127.6289,127.1496,127.6289,12427.0
2025-01-31 10:50:00,127.79,127.87,127.67,127.72,23680.0,127.6089,127.6888,127.4891,127.539,23680.0
2025-01-31 11:00:00,127.8,127.94,127.77,127.91,32421.0,127.6189,127.7587,127.589,127.7288,32421.0
2025-01-31 11:10:00,127.94,128.24,127.9,127.98,31066.0,127.7587,128.0583,127.7188,127.7987,31066.0
2025-01-31 11:20:00,128.03,128.11,127.84,127.84,11792.0,127.8486,127.9285,127.6589,127.6589,11792.0
2025-01-31 11:30:00,128.01,128.03,127.86,128.03,11243.0,127.8286,127.8486,127.6788,127.8486,11243.0
2025-01-31 11:40:00,128.02,128.04,127.64,127.74,7654.0,127.8386,127.8586,127.4592,127.559,7654.0
2025-01-31 11:50:00,127.68,127.82,127.54,127.8,14904.0,127.4991,127.6389,127.3593,127.6189,14904.0
2025-01-31 12:00:00,127.81,127.81,127.59,127.72,16186.0,127.6289,127.6289,127.4092,127.539,16186.0
2025-01-31 12:10:00,127.77,127.77,127.41,127.65,10746.0,127.589,127.589,127.2295,127.4691,10746.0
2025-01-31 12:20:00,127.63,127.78,127.62,127.64,10013.0,127.4492,127.599,127.4392,127.4592,10013.0
2025-01-31 12:30:00,127.69,127.81,127.58,127.77,45260.0,127.5091,127.6289,127.3992,127.589,45260.0
2025-01-31 12:40:00,127.69,127.82,127.51,127.53,9221.0,127.5091,127.6389,127.3293,127.3493,9221.0
2025-01-31 12:50:00,127.53,127.63,127.45,127.51,9171.0,127.3493,127.4492,127.2694,127.3293,9171.0
2025-01-31 13:00:00,127.55,127.87,127.54,127.72,13456.0,127.3693,127.6888,127.3593,127.539,13456.0
2025-01-31 13:10:00,127.74,127.88,127.36,127.38,12409.0,127.559,127.6988,127.1795,127.1995,12409.0
2025-01-31 13:20:00,127.33,127.43,126.9,126.95,16204.0,127.1496,127.2495,126.7202,126.7701,16204.0
2025-01-31 13:30:00,126.93,127.05,126.4,126.56,14030.0,126.7502,126.87,126.2209,126.3807,14030.0
2025-01-31 13:40:00,126.55,126.73,126.38,126.72,28960.0,126.3707,126.5504,126.2009,126.5405,28960.0
2025-01-31 13:50:00,126.77,126.77,126.55,126.61,8343.0,126.5904,126.5904,126.3707,126.4306,8343.0
2025-01-31 14:00:00,126.59,126.72,126.21,126.32,9247.0,126.4106,126.5405,126.0312,126.141,9247.0
2025-01-31 14:10:00,126.36,126.69,126.27,126.4,13487.0,126.181,126.5105,126.0911,126.2209,13487.0
2025-01-31 14:20:00,126.31,126.68,126.23,126.63,14729.0,126.131,126.5005,126.0512,126.4506,14729.0
2025-01-31 14:30:00,126.69,126.92,126.59,126.66,15279.0,126.5105,126.7402,126.4106,126.4805,15279.0
2025-01-31 14:40:00,126.6,126.68,126.08,126.3,11337.0,126.4206,126.5005,125.9014,126.1211,11337.0
2025-01-31 14:50:00,126.36,126.63,126.28,126.63,11666.0,126.181,126.4506,126.1011,126.4506,11666.0
2025-01-31 15:00:00,126.48,126.49,125.93,126.07,13892.0,126.3008,126.3108,125.7516,125.8914,13892.0
2025-01-31 15:10:00,126.1,126.3,126.0,126.28,28512.0,125.9213,126.1211,125.8215,126.1011,28512.0
2025-01-31 15:20:00,126.31,126.31,126.03,126.17,20762.0,126.131,126.131,125.8514,125.9912,20762.0
2025-01-31 15:30:00,126.2,126.4,126.04,126.07,29707.0,126.0212,126.2209,125.8614,125.8914,29707.0
2025-01-31 15:40:00,126.03,126.31,125.95,126.27,24661.0,125.8514,126.131,125.7715,126.0911,24661.0
2025-01-31 15:50:00,126.31,126.6,126.17,126.55,162739.0,126.131,126.4206,125.9912,126.3707,162739.0
2025-02-03 09:30:00,124.35,125.6,123.65,124.82,95666.0,124.1738,125.422,123.4748,124.6431,95666.0
2025-02-03 09:40:00,124.81,124.81,123.84,124.03,23607.0,124.6332,124.6332,123.6645,123.8543,23607.0
2025-02-03 09:50:00,124.0,124.09,123.5,123.68,48343.0,123.8243,123.9142,123.325,123.5048,48343.0
2025-02-03 10:00:00,123.61,124.29,123.59,124.27,39304.0,123.4349,124.1139,123.4149,124.0939,39304.0
2025-02-03 10:10:00,124.23,124.3,123.84,123.85,34268.0,124.054,124.1239,123.6645,123.6745,34268.0
2025-02-03 10:20:00,123.85,125.17,123.62,125.1,27017.0,123.6745,124.9927,123.4448,124.9228,27017.0
2025-02-03 10:30:00,125.1,125.71,124.95,125.71,30283.0,124.9228,125.5319,124.773,125.5319,30283.0
2025-02-03 10:40:00,125.61,126.38,125.44,125.61,33852.0,125.432,126.2009,125.2623,125.432,33852.0
2025-02-03 10:50:00,125.7,126.0,125.63,125.97,24533.0,125.5219,125.8215,125.452,125.7915,24533.0
2025-02-03 11:00:00,125.87,126.41,125.66,126.28,28574.0,125.6917,126.2309,125.482,126.1011,28574.0
2025-02-03 11:10:00,126.32,126.59,126.2,126.44,19000.0,126.141,126.4106,126.0212,126.2609,19000.0
2025-02-03 11:20:00,126.47,126.71,126.41,126.71,24268.0,126.2908,126.5305,126.2309,126.5305,24268.0
2025-02-03 11:30:00,126.7,126.92,126.41,126.87,27855.0,126.5205,126.7402,126.2309,126.6902,27855.0
2025-02-03 11:40:00,126.86,126.92,126.53,126.54,17786.0,126.6803,126.7402,126.3507,126.3607,17786.0
2025-02-03 11:50:00,126.57,126.81,126.06,126.31,15773.0,126.3907,126.6303,125.8814,126.131,15773.0
2025-02-03 12:00:00,126.26,126.45,126.19,126.39,21718.0,126.0811,126.2708,126.0112,126.2109,21718.0
2025-02-03 12:10:00,126.35,126.41,126.0,126.01,21728.0,126.171,126.2309,125.8215,125.8315,21728.0
2025-02-03 12:20:00,126.09,126.54,126.09,126.09,21584.0,125.9113,126.3607,125.9113,125.9113,21584.0
2025-02-03 12:30:00,126.0,126.16,125.94,126.06,11504.0,125.8215,125.9812,125.7616,125.8814,11504.0
2025-02-03 12:40:00,125.97,126.08,125.83,125.97,16534.0,125.7915,125.9014,125.6517,125.7915,16534.0
2025-02-03 12:50:00,126.0,126.25,125.83,126.25,18699.0,125.8215,126.0711,125.6517,126.0711,18699.0
2025-02-03 13:00:00,126.08,126.59,125.88,126.11,34159.0,125.9014,126.4106,125.7016,125.9313,34159.0
2025-02-03 13:10:00,126.04,126.48,125.97,126.17,13959.0,125.8614,126.3008,125.7915,125.9912,13959.0
2025-02-03 13:20:00,126.19,126.28,126.02,126.15,9769.0,126.0112,126.1011,125.8414,125.9713,9769.0
2025-02-03 13:30:00,126.25,126.3,126.14,126.22,10532.0,126.0711,126.1211,125.9613,126.0412,10532.0
2025-02-03 13:40:00,126.19,126.3,126.01,126.28,19590.0,126.0112,126.1211,125.8315,126.1011,19590.0
2025-02-03 13:50:00,126.29,126.44,126.25,126.32,6413.0,126.1111,126.2609,126.0711,126.141,6413.0
2025-02-03 14:00:00,126.39,126.55,126.38,126.49,10271.0,126.2109,126.3707,126.2009,126.3108,10271.0
2025-02-03 14:10:00,126.49,126.75,126.47,126.71,13288.0,126.3108,126.5704,126.2908,126.5305,13288.0
2025-02-03 14:20:00,126.7,126.8,126.61,126.63,25721.0,126.5205,126.6203,126.4306,126.4506,25721.0
2025-02-03 14:30:00,126.61,126.71,126.52,126.67,12287.0,126.4306,126.5305,126.3407,126.4905,12287.0
2025-02-03 14:40:00,126.71,126.94,126.68,126.88,11179.0,126.5305,126.7601,126.5005,126.7002,11179.0
2025-02-03 14:50:00,126.88,127.0,126.84,126.95,13730.0,126.7002,126.8201,126.6603,126.7701,13730.0
2025-02-03 15:00:00,126.95,127.05,126.82,126.85,15428.0,126.7701,126.87,126.6403,126.6703,15428.0
2025-02-03 15:10:00,126.89,126.96,126.76,126.96,9066.0,126.7102,126.7801,126.5804,126.7801,9066.0
2025-02-03 15:20:00,126.96,126.96,126.62,126.64,13159.0,126.7801,126.7801,126.4406,126.4606,13159.0
2025-02-03 15:30:00,126.64,126.85,126.5,126.69,22695.0,126.4606,126.6703,126.3208,126.5105,22695.0
2025-02-03 15:40:00,126.72,126.76,126.43,126.61,30701.0,126.5405,126.5804,126.2509,126.4306,30701.0
2025-02-03 15:50:00,126.69,126.95,126.37,126.43,132992.0,126.5105,126.7701,126.191,126.2509,132992.0
2025-02-04 09:30:00,127.4,127.67,126.54,126.69,75425.0,127.2195,127.4891,126.3607,126.5105,75425.0
2025-02-04 09:40:00,126.5,126.53,125.41,125.78,22096.0,126.3208,126.3507,125.2323,125.6018,22096.0
2025-02-04 09:50:00,125.63,125.99,125.36,125.98,18528.0,125.452,125.8115,125.1824,125.8015,18528.0
2025-02-04 10:00:00,125.83,125.98,125.29,125.98,24676.0,125.6517,125.8015,125.1125,125.8015,24676.0
2025-02-04 10:10:00,125.83,126.08,125.34,125.71,21484.0,125.6517,125.9014,125.1624,125.5319,21484.0
2025-02-04 10:20:00,125.72,126.19,125.72,125.98,27323.0,125.5419,126.0112,125.5419,125.8015,27323.0
2025-02-04 10:30:00,125.98,126.06,125.35,125.59,43246.0,125.8015,125.8814,125.1724,125.4121,43246.0
2025-02-04 10:40:00,125.63,125.63,125.25,125.44,21385.0,125.452,125.452,125.0725,125.2623,21385.0
2025-02-04 10:50:00,125.39,125.52,125.07,125.12,16947.0,125.2123,125.3422,124.8928,124.9427,16947.0
2025-02-04 11:00:00,125.18,125.53,125.18,125.45,21868.0,125.0026,125.3521,125.0026,125.2723,21868.0
2025-02-04 11:10:00,125.39,125.57,125.36,125.49,35927.0,125.2123,125.3921,125.1824,125.3122,35927.0
2025-02-04 11:20:00,125.5,125.6,125.15,125.4,51962.0,125.3222,125.422,124.9727,125.2223,51962.0
2025-02-04 11:30:00,125.35,125.43,125.12,125.19,21713.0,125.1724,125.2523,124.9427,125.0126,21713.0
2025-02-04 11:40:00,125.2,125.39,125.06,125.13,43978.0,125.0226,125.2123,124.8828,124.9527,43978.0
2025-02-04 11:50:00,125.14,125.24,124.9,125.15,19106.0,124.9627,125.0626,124.723,124.9727,19106.0
2025-02-04 12:00:00,125.22,125.57,125.14,125.46,12171.0,125.0426,125.3921,124.9627,125.2822,12171.0
2025-02-04 12:10:00,125.54,125.74,125.26,125.26,16933.0,125.3621,125.5618,125.0825,125.0825,16933.0
2025-02-04 12:20:00,125.37,125.47,124.76,124.76,19092.0,125.1924,125.2922,124.5832,124.5832,19092.0
2025-02-04 12:30:00,124.83,125.2,124.74,125.17,22927.0,124.6531,125.0226,124.5633,124.9927,22927.0
2025-02-04 12:40:00,125.14,125.5,125.1,125.38,15736.0,124.9627,125.3222,124.9228,125.2024,15736.0
2025-02-04 12:50:00,125.42,125.52,125.3,125.39,25907.0,125.2423,125.3422,125.1225,125.2123,25907.0
2025-02-04 13:00:00,125.43,125.43,125.05,125.14,20498.0,125.2523,125.2523,124.8728,124.9627,20498.0
2025-02-04 13:10:00,125.14,125.43,125.13,125.4,31312.0,124.9627,125.2523,124.9527,125.2223,31312.0
2025-02-04 13:20:00,125.38,125.55,125.35,125.48,13319.0,125.2024,125.3721,125.1724,125.3022,13319.0
2025-02-04 13:30:00,125.47,125.55,125.23,125.23,18436.0,125.2922,125.3721,125.0526,125.0526,18436.0
2025-02-04 13:40:00,125.21,125.3,125.12,125.15,17363.0,125.0326,125.1225,124.9427,124.9727,17363.0
2025-02-04 13:50:00,125.13,125.28,125.03,125.05,10873.0,124.9527,125.1025,124.8529,124.8728,10873.0
2025-02-04 14:00:00,125.05,125.36,125.03,125.33,14718.0,124.8728,125.1824,124.8529,125.1524,14718.0
2025-02-04 14:10:00,125.34,125.4,125.29,125.3,12735.0,125.1624,125.2223,125.1125,125.1225,12735.0
2025-02-04 14:20:00,125.38,125.42,125.24,125.3,18563.0,125.2024,125.2423,125.0626,125.1225,18563.0
2025-02-04 14:30:00,125.3,125.51,125.3,125.43,20421.0,125.1225,125.3322,125.1225,125.2523,20421.0
2025-02-04 14:40:00,125.42,125.46,125.39,125.44,12056.0,125.2423,125.2822,125.2123,125.2623,12056.0
2025-02-04 14:50:00,125.44,125.46,125.14,125.15,29619.0,125.2623,125.2822,124.9627,124.9727,29619.0
2025-02-04 15:00:00,125.15,125.17,125.0,125.15,16324.0,124.9727,124.9927,124.8229,124.9727,16324.0
2025-02-04 15:10:00,125.15,125.24,125.09,125.16,11842.0,124.9727,125.0626,124.9128,124.9827,11842.0
2025-02-04 15:20:00,125.15,125.15,124.98,125.14,18636.0,124.9727,124.9727,124.8029,124.9627,18636.0
2025-02-04 15:30:00,125.1,125.45,125.08,125.41,19672.0,124.9228,125.2723,124.9028,125.2323,19672.0
2025-02-04 15:40:00,125.39,125.49,125.2,125.48,32781.0,125.2123,125.3122,125.0226,125.3022,32781.0
2025-02-04 15:50:00,125.34,125.67,125.33,125.46,119168.0,125.1624,125.4919,125.1524,125.2822,119168.0
2025-02-05 09:30:00,126.23,127.1,126.23,126.81,43050.0,126.0512,126.9199,126.0512,126.6303,43050.0
2025-02-05 09:40:00,126.75,126.87,126.0,126.04,21961.0,126.5704,126.6902,125.8215,125.8614,21961.0
2025-02-05 09:50:00,126.08,126.23,125.85,126.14,17087.0,125.9014,126.0512,125.6717,125.9613,17087.0
2025-02-05 10:00:00,126.21,126.72,126.06,126.41,24275.0,126.0312,126.5405,125.8814,126.2309,24275.0
2025-02-05 10:10:00,126.73,126.83,126.33,126.62,21110.0,126.5504,126.6503,126.151,126.4406,21110.0
2025-02-05 10:20:00,126.58,126.99,126.46,126.89,13764.0,126.4007,126.8101,126.2808,126.7102,13764.0
2025-02-05 10:30:00,126.88,126.91,126.46,126.75,16292.0,126.7002,126.7302,126.2808,126.5704,16292.0
2025-02-05 10:40:00,126.77,126.99,126.68,126.95,10838.0,126.5904,126.8101,126.5005,126.7701,10838.0
2025-02-05 10:50:00,126.92,127.25,126.85,127.15,25303.0,126.7402,127.0697,126.6703,126.9698,25303.0
2025-02-05 11:00:00,127.17,127.36,127.02,127.36,23793.0,126.9898,127.1795,126.84,127.1795,23793.0
2025-02-05 11:10:00,127.35,127.44,126.89,127.02,13504.0,127.1696,127.2594,126.7102,126.84,13504.0
2025-02-05 11:20:00,126.98,127.2,126.89,127.2,12535.0,126.8001,127.0198,126.7102,127.0198,12535.0
2025-02-05 11:30:00,127.23,127.32,127.09,127.19,8391.0,127.0497,127.1396,126.9099,127.0098,8391.0
2025-02-05 11:40:00,127.2,127.56,127.09,127.56,12420.0,127.0198,127.3793,126.9099,127.3793,12420.0
2025-02-05 11:50:00,127.56,127.73,127.47,127.51,13449.0,127.3793,127.549,127.2894,127.3293,13449.0
2025-02-05 12:00:00,127.47,127.59,127.36,127.48,10716.0,127.2894,127.4092,127.1795,127.2994,10716.0
2025-02-05 12:10:00,127.48,127.48,127.29,127.31,10071.0,127.2994,127.2994,127.1096,127.1296,10071.0
2025-02-05 12:20:00,127.29,127.47,127.21,127.39,12029.0,127.1096,127.2894,127.0298,127.2095,12029.0
2025-02-05 12:30:00,127.44,127.66,127.44,127.54,17999.0,127.2594,127.4791,127.2594,127.3593,17999.0
2025-02-05 12:40:00,127.61,127.96,127.54,127.88,8922.0,127.4292,127.7787,127.3593,127.6988,8922.0
2025-02-05 12:50:00,127.89,127.91,127.7,127.75,10935.0,127.7088,127.7288,127.5191,127.569,10935.0
2025-02-05 13:00:00,127.78,127.93,127.64,127.72,16879.0,127.599,127.7487,127.4592,127.539,16879.0
2025-02-05 13:10:00,127.72,127.78,127.63,127.64,10702.0,127.539,127.599,127.4492,127.4592,10702.0
2025-02-05 13:20:00,127.69,127.81,127.63,127.77,12796.0,127.5091,127.6289,127.4492,127.589,12796.0
2025-02-05 13:30:00,127.77,128.09,127.74,128.06,39670.0,127.589,127.9085,127.559,127.8786,39670.0
2025-02-05 13:40:00,128.1,128.15,127.92,127.96,35846.0,127.9185,127.9684,127.7388,127.7787,35846.0
2025-02-05 13:50:00,127.9,127.93,127.81,127.86,12076.0,127.7188,127.7487,127.6289,127.6788,12076.0
2025-02-05 14:00:00,127.89,128.0,127.84,127.99,12055.0,127.7088,127.8186,127.6589,127.8087,12055.0
2025-02-05 14:10:00,127.95,128.12,127.84,128.05,19825.0,127.7687,127.9385,127.6589,127.8686,19825.0
2025-02-05 14:20:00,128.04,128.18,128.04,128.09,11097.0,127.8586,127.9984,127.8586,127.9085,11097.0
2025-02-05 14:30:00,128.09,128.18,127.94,128.03,14419.0,127.9085,127.9984,127.7587,127.8486,14419.0
2025-02-05 14:40:00,128.02,128.04,127.82,127.83,15816.0,127.8386,127.8586,127.6389,127.6489,15816.0
2025-02-05 14:50:00,127.83,127.94,127.79,127.94,32947.0,127.6489,127.7587,127.6089,127.7587,32947.0
2025-02-05 15:00:00,127.91,128.05,127.91,128.01,26127.0,127.7288,127.8686,127.7288,127.8286,26127.0
2025-02-05 15:10:00,128.05,128.19,127.96,128.16,11425.0,127.8686,128.0084,127.7787,127.9784,11425.0
2025-02-05 15:20:00,128.18,128.26,128.03,128.08,32992.0,127.9984,128.0783,127.8486,127.8985,32992.0
2025-02-05 15:30:00,128.08,128.25,128.06,128.18,29952.0,127.8985,128.0683,127.8786,127.9984,29952.0
2025-02-05 15:40:00,128.18,128.24,128.03,128.15,36385.0,127.9984,128.0583,127.8486,127.9684,36385.0
2025-02-05 15:50:00,128.09,128.29,127.76,127.88,168779.0,127.9085,128.1082,127.579,127.6988,168779.0
2025-02-06 09:30:00,128.0,128.19,127.5,127.6,50360.0,127.8186,128.0084,127.3194,127.4192,50360.0
2025-02-06 09:40:00,127.69,128.53,127.68,128.28,20043.0,127.5091,128.3479,127.4991,128.0982,20043.0
2025-02-06 09:50:00,128.28,128.41,127.87,127.87,15546.0,128.0982,128.2281,127.6888,127.6888,15546.0
2025-02-06 10:00:00,127.9,128.13,127.79,128.13,13858.0,127.7188,127.9485,127.6089,127.9485,13858.0
2025-02-06 10:10:00,128.08,128.34,128.0,128.0,20252.0,127.8985,128.1582,127.8186,127.8186,20252.0
2025-02-06 10:20:00,128.0,128.01,127.33,127.34,14127.0,127.8186,127.8286,127.1496,127.1596,14127.0
2025-02-06 10:30:00,127.29,127.52,127.18,127.19,34360.0,127.1096,127.3393,126.9998,127.0098,34360.0
2025-02-06 10:40:00,127.26,127.39,127.09,127.39,15338.0,127.0797,127.2095,126.9099,127.2095,15338.0
2025-02-06 10:50:00,127.36,127.47,127.25,127.32,7723.0,127.1795,127.2894,127.0697,127.1396,7723.0
2025-02-06 11:00:00,127.28,127.61,127.13,127.36,25174.0,127.0997,127.4292,126.9499,127.1795,25174.0
2025-02-06 11:10:00,127.35,127.67,127.3,127.56,277590.0,127.1696,127.4891,127.1196,127.3793,277590.0
2025-02-06 11:20:00,127.56,127.8,127.49,127.59,9264.0,127.3793,127.6189,127.3094,127.4092,9264.0
2025-02-06 11:30:00,127.53,127.83,127.52,127.81,13742.0,127.3493,127.6489,127.3393,127.6289,13742.0
2025-02-06 11:40:00,127.79,127.86,127.65,127.68,7146.0,127.6089,127.6788,127.4691,127.4991,7146.0
2025-02-06 11:50:00,127.73,127.82,127.66,127.68,9546.0,127.549,127.6389,127.4791,127.4991,9546.0
2025-02-06 12:00:00,127.74,128.08,127.67,128.08,13769.0,127.559,127.8985,127.4891,127.8985,13769.0
2025-02-06 12:10:00,128.06,128.17,127.99,128.08,9364.0,127.8786,127.9884,127.8087,127.8985,9364.0
2025-02-06 12:20:00,128.08,128.13,127.99,128.1,7582.0,127.8985,127.9485,127.8087,127.9185,7582.0
2025-02-06 12:30:00,128.06,128.06,127.79,127.85,8635.0,127.8786,127.8786,127.6089,127.6689,8635.0
2025-02-06 12:40:00,127.85,127.87,127.5,127.57,28768.0,127.6689,127.6888,127.3194,127.3893,28768.0
2025-02-06 12:50:00,127.57,127.85,127.56,127.71,28766.0,127.3893,127.6689,127.3793,127.5291,28766.0
2025-02-06 13:00:00,127.64,127.93,127.62,127.73,26181.0,127.4592,127.7487,127.4392,127.549,26181.0
2025-02-06 13:10:00,127.78,128.03,127.72,127.83,24211.0,127.599,127.8486,127.539,127.6489,24211.0
2025-02-06 13:20:00,127.85,127.85,127.4,127.52,21895.0,127.6689,127.6689,127.2195,127.3393,21895.0
2025-02-06 13:30:00,127.52,127.62,127.5,127.51,13398.0,127.3393,127.4392,127.3194,127.3293,13398.0
2025-02-06 13:40:00,127.53,127.66,127.33,127.44,8847.0,127.3493,127.4791,127.1496,127.2594,8847.0
2025-02-06 13:50:00,127.44,127.53,127.35,127.42,20036.0,127.2594,127.3493,127.1696,127.2395,20036.0
2025-02-06 14:00:00,127.4,127.52,127.4,127.45,20043.0,127.2195,127.3393,127.2195,127.2694,20043.0
2025-02-06 14:10:00,127.49,127.65,127.44,127.6,18708.0,127.3094,127.4691,127.2594,127.4192,18708.0
2025-02-06 14:20:00,127.63,127.66,127.45,127.52,26163.0,127.4492,127.4791,127.2694,127.3393,26163.0
2025-02-06 14:30:00,127.5,127.5,127.02,127.33,30454.0,127.3194,127.3194,126.84,127.1496,30454.0
2025-02-06 14:40:00,127.3,127.7,127.21,127.66,33491.0,127.1196,127.5191,127.0298,127.4791,33491.0
2025-02-06 14:50:00,127.65,127.76,127.6,127.65,6228.0,127.4691,127.579,127.4192,127.4691,6228.0
2025-02-06 15:00:00,127.67,127.75,127.59,127.68,8930.0,127.4891,127.569,127.4092,127.4991,8930.0
2025-02-06 15:10:00,127.72,128.14,127.67,128.14,19349.0,127.539,127.9584,127.4891,127.9584,19349.0
2025-02-06 15:20:00,128.15,128.44,128.15,128.42,15758.0,127.9684,128.258,127.9684,128.238,15758.0
2025-02-06 15:30:00,128.44,128.5,128.24,128.34,49682.0,128.258,128.3179,128.0583,128.1582,49682.0
2025-02-06 15:40:00,128.37,128.71,128.34,128.6,57645.0,128.1881,128.5276,128.1582,128.4178,57645.0
2025-02-06 15:50:00,128.57,129.0,128.49,128.99,185733.0,128.3878,128.8172,128.3079,128.8072,185733.0
2025-02-07 09:30:00,129.26,129.46,128.93,129.39,66027.0,129.1779,129.3778,128.8481,129.3079,66027.0
2025-02-07 09:40:00,129.31,129.69,129.24,129.46,20217.0,129.2279,129.6077,129.1579,129.3778,20217.0
2025-02-07 09:50:00,129.33,129.52,129.0,129.32,35942.0,129.2479,129.4378,128.9181,129.2379,35942.0
2025-02-07 10:00:00,129.23,129.23,128.18,128.37,159721.0,129.148,129.148,128.0986,128.2885,159721.0
2025-02-07 10:10:00,128.4,128.4,127.53,127.79,45721.0,128.3185,128.3185,127.449,127.7089,45721.0
2025-02-07 10:20:00,127.74,128.58,127.73,128.42,18850.0,127.6589,128.4984,127.6489,128.3385,18850.0
2025-02-07 10:30:00,128.36,128.6,128.22,128.37,12585.0,128.2785,128.5184,128.1386,128.2885,12585.0
2025-02-07 10:40:00,128.47,128.61,128.25,128.3,5626.0,128.3884,128.5283,128.1686,128.2185,5626.0
2025-02-07 10:50:00,128.19,128.42,127.55,128.11,37563.0,128.1086,128.3385,127.469,128.0287,37563.0
2025-02-07 11:00:00,128.0,128.35,127.63,128.3,6092.0,127.9187,128.2685,127.549,128.2185,6092.0
2025-02-07 11:10:00,128.21,128.64,127.95,128.61,15866.0,128.1286,128.5583,127.8688,128.5283,15866.0
2025-02-07 11:20:00,128.52,128.52,128.09,128.16,8110.0,128.4384,128.4384,128.0087,128.0786,8110.0
2025-02-07 11:30:00,128.19,128.48,128.17,128.2,9354.0,128.1086,128.3984,128.0886,128.1186,9354.0
2025-02-07 11:40:00,128.13,128.22,127.96,128.09,7678.0,128.0487,128.1386,127.8788,128.0087,7678.0
2025-02-07 11:50:00,128.09,128.13,127.9,127.9,8528.0,128.0087,128.0487,127.8188,127.8188,8528.0
2025-02-07 12:00:00,127.91,128.03,127.57,128.0,11841.0,127.8288,127.9487,127.489,127.9187,11841.0
2025-02-07 12:10:00,127.97,127.97,127.54,127.7,18412.0,127.8888,127.8888,127.459,127.6189,18412.0
2025-02-07 12:20:00,127.78,128.01,127.67,127.91,7856.0,127.6989,127.9287,127.5889,127.8288,7856.0
2025-02-07 12:30:00,127.85,128.06,127.73,128.06,8963.0,127.7688,127.9787,127.6489,127.9787,8963.0
2025-02-07 12:40:00,128.06,128.11,127.97,128.07,11171.0,127.9787,128.0287,127.8888,127.9887,11171.0
2025-02-07 12:50:00,128.07,128.07,127.87,127.87,9045.0,127.9887,127.9887,127.7888,127.7888,9045.0
2025-02-07 13:00:00,127.93,128.27,127.93,128.19,7445.0,127.8488,128.1886,127.8488,128.1086,7445.0
2025-02-07 13:10:00,128.19,128.29,128.17,128.23,4955.0,128.1086,128.2086,128.0886,128.1486,4955.0
2025-02-07 13:20:00,128.23,128.27,128.03,128.13,10986.0,128.1486,128.1886,127.9487,128.0487,10986.0
2025-02-07 13:30:00,128.13,128.19,128.09,128.14,8218.0,128.0487,128.1086,128.0087,128.0586,8218.0
2025-02-07 13:40:00,128.14,128.18,127.96,128.0,11938.0,128.0586,128.0986,127.8788,127.9187,11938.0
2025-02-07 13:50:00,128.07,128.1,127.7,127.71,6719.0,127.9887,128.0187,127.6189,127.6289,6719.0
2025-02-07 14:00:00,127.75,127.95,127.7,127.9,12631.0,127.6689,127.8688,127.6189,127.8188,12631.0
2025-02-07 14:10:00,127.85,127.96,127.76,127.95,7623.0,127.7688,127.8788,127.6789,127.8688,7623.0
2025-02-07 14:20:00,127.95,128.18,127.84,128.07,19214.0,127.8688,128.0986,127.7588,127.9887,19214.0
2025-02-07 14:30:00,128.06,128.1,127.87,127.96,23397.0,127.9787,128.0187,127.7888,127.8788,23397.0
2025-02-07 14:40:00,128.04,128.15,127.93,128.09,15441.0,127.9587,128.0686,127.8488,128.0087,15441.0
2025-02-07 14:50:00,128.06,128.13,127.82,127.83,5954.0,127.9787,128.0487,127.7388,127.7488,5954.0
2025-02-07 15:00:00,127.82,127.82,127.49,127.54,9921.0,127.7388,127.7388,127.4091,127.459,9921.0
2025-02-07 15:10:00,127.57,127.57,127.34,127.48,10708.0,127.489,127.489,127.2592,127.3991,10708.0
2025-02-07 15:20:00,127.43,127.5,127.35,127.38,7184.0,127.3491,127.4191,127.2691,127.2991,7184.0
2025-02-07 15:30:00,127.41,127.77,127.37,127.58,17876.0,127.3291,127.6889,127.2891,127.499,17876.0
2025-02-07 15:40:00,127.58,127.69,127.52,127.68,14981.0,127.499,127.6089,127.439,127.5989,14981.0
2025-02-07 15:50:00,127.69,127.88,127.64,127.72,108640.0,127.6089,127.7988,127.559,127.6389,108640.0
2025-02-10 09:30:00,128.42,128.73,128.16,128.47,48771.0,128.3385,128.6483,128.0786,128.3884,48771.0
2025-02-10 09:40:00,128.52,128.52,127.13,127.62,21754.0,128.4384,128.4384,127.0493,127.539,21754.0
2025-02-10 09:50:00,127.7,127.84,127.5,127.84,9925.0,127.6189,127.7588,127.4191,127.7588,9925.0
2025-02-10 10:00:00,127.76,128.23,127.67,128.15,17891.0,127.6789,128.1486,127.5889,128.0686,17891.0
2025-02-10 10:10:00,127.98,128.01,127.41,127.42,20457.0,127.8987,127.9287,127.3291,127.3391,20457.0
2025-02-10 10:20:00,127.48,127.66,127.34,127.66,28634.0,127.3991,127.579,127.2592,127.579,28634.0
2025-02-10 10:30:00,127.66,127.74,127.35,127.59,14165.0,127.579,127.6589,127.2691,127.509,14165.0
2025-02-10 10:40:00,127.58,128.1,127.43,127.96,15489.0,127.499,128.0187,127.3491,127.8788,15489.0
2025-02-10 10:50:00,127.93,127.95,127.6,127.6,8770.0,127.8488,127.8688,127.519,127.519,8770.0
2025-02-10 11:00:00,127.7,127.75,127.52,127.57,8970.0,127.6189,127.6689,127.439,127.489,8970.0
2025-02-10 11:10:00,127.59,127.59,126.81,126.87,19101.0,127.509,127.509,126.7295,126.7895,19101.0
2025-02-10 11:20:00,126.89,127.07,126.72,127.07,17588.0,126.8094,126.9893,126.6395,126.9893,17588.0
2025-02-10 11:30:00,127.06,127.29,127.02,127.23,13467.0,126.9793,127.2092,126.9394,127.1492,13467.0
2025-02-10 11:40:00,127.23,127.33,127.16,127.22,16366.0,127.1492,127.2492,127.0793,127.1392,16366.0
2025-02-10 11:50:00,127.18,127.34,127.12,127.25,17427.0,127.0993,127.2592,127.0393,127.1692,17427.0
2025-02-10 12:00:00,127.24,127.39,127.09,127.15,12475.0,127.1592,127.3091,127.0093,127.0693,12475.0
2025-02-10 12:10:00,127.11,127.13,126.88,127.13,13459.0,127.0293,127.0493,126.7994,127.0493,13459.0
2025-02-10 12:20:00,127.07,127.15,127.01,127.08,8195.0,126.9893,127.0693,126.9294,126.9993,8195.0
2025-02-10 12:30:00,127.11,127.34,127.1,127.28,13210.0,127.0293,127.2592,127.0193,127.1992,13210.0
2025-02-10 12:40:00,127.31,127.45,127.28,127.44,9728.0,127.2292,127.3691,127.1992,127.3591,9728.0
2025-02-10 12:50:00,127.42,127.58,127.42,127.54,9167.0,127.3391,127.499,127.3391,127.459,9167.0
2025-02-10 13:00:00,127.57,127.61,127.28,127.32,8757.0,127.489,127.529,127.1992,127.2392,8757.0
2025-02-10 13:10:00,127.36,127.51,127.32,127.43,15847.0,127.2791,127.429,127.2392,127.3491,15847.0
2025-02-10 13:20:00,127.46,127.58,127.4,127.4,13533.0,127.3791,127.499,127.3191,127.3191,13533.0
2025-02-10 13:30:00,127.43,127.61,127.4,127.61,7387.0,127.3491,127.529,127.3191,127.529,7387.0
2025-02-10 13:40:00,127.63,127.72,127.55,127.67,14023.0,127.549,127.6389,127.469,127.5889,14023.0
2025-02-10 13:50:00,127.67,127.81,127.64,127.81,9051.0,127.5889,127.7289,127.559,127.7289,9051.0
2025-02-10 14:00:00,127.76,127.93,127.69,127.93,6523.0,127.6789,127.8488,127.6089,127.8488,6523.0
2025-02-10 14:10:00,127.98,128.14,127.93,128.08,7224.0,127.8987,128.0586,127.8488,127.9987,7224.0
2025-02-10 14:20:00,128.05,128.12,127.86,127.86,12634.0,127.9687,128.0387,127.7788,127.7788,12634.0
2025-02-10 14:30:00,127.87,127.92,127.81,127.87,5683.0,127.7888,127.8388,127.7289,127.7888,5683.0
2025-02-10 14:40:00,127.86,127.86,127.78,127.82,4671.0,127.7788,127.7788,127.6989,127.7388,4671.0
2025-02-10 14:50:00,127.81,127.85,127.58,127.76,21086.0,127.7289,127.7688,127.499,127.6789,21086.0
2025-02-10 15:00:00,127.79,128.0,127.75,128.0,26139.0,127.7089,127.9187,127.6689,127.9187,26139.0
2025-02-10 15:10:00,128.0,128.07,127.89,127.9,11153.0,127.9187,127.9887,127.8088,127.8188,11153.0
2025-02-10 15:20:00,127.89,127.97,127.72,127.76,21944.0,127.8088,127.8888,127.6389,127.6789,21944.0
2025-02-10 15:30:00,127.75,127.81,127.64,127.71,19113.0,127.6689,127.7289,127.559,127.6289,19113.0
2025-02-10 15:40:00,127.76,127.98,127.75,127.89,25156.0,127.6789,127.8987,127.6689,127.8088,25156.0
2025-02-10 15:50:00,127.93,128.28,127.93,128.23,96030.0,127.8488,128.1986,127.8488,128.1486,96030.0
2025-02-11 09:30:00,128.38,128.58,127.5,127.71,39852.0,128.2985,128.4984,127.4191,127.6289,39852.0
2025-02-11 09:40:00,127.85,128.07,127.69,127.91,18584.0,127.7688,127.9887,127.6089,127.8288,18584.0
2025-02-11 09:50:00,127.9,128.4,127.83,128.23,14939.0,127.8188,128.3185,127.7488,128.1486,14939.0
2025-02-11 10:00:00,128.23,128.23,127.1,127.44,22275.0,128.1486,128.1486,127.0193,127.3591,22275.0
2025-02-11 10:10:00,127.53,127.58,127.06,127.06,10686.0,127.449,127.499,126.9793,126.9793,10686.0
2025-02-11 10:20:00,127.17,127.28,126.81,127.27,17808.0,127.0893,127.1992,126.7295,127.1892,17808.0
2025-02-11 10:30:00,127.22,127.69,127.13,127.69,9804.0,127.1392,127.6089,127.0493,127.6089,9804.0
2025-02-11 10:40:00,127.71,127.91,127.57,127.8,12813.0,127.6289,127.8288,127.489,127.7189,12813.0
2025-02-11 10:50:00,127.96,128.58,127.96,128.33,32426.0,127.8788,128.4984,127.8788,128.2485,32426.0
2025-02-11 11:00:00,128.32,128.78,128.22,128.78,25379.0,128.2385,128.6982,128.1386,128.6982,25379.0
2025-02-11 11:10:00,128.74,128.79,128.46,128.55,24641.0,128.6583,128.7082,128.3784,128.4684,24641.0
2025-02-11 11:20:00,128.56,128.77,128.13,128.13,17670.0,128.4784,128.6882,128.0487,128.0487,17670.0
2025-02-11 11:30:00,128.16,128.16,127.84,127.95,6123.0,128.0786,128.0786,127.7588,127.8688,6123.0
2025-02-11 11:40:00,128.03,128.06,127.74,127.9,27655.0,127.9487,127.9787,127.6589,127.8188,27655.0
2025-02-11 11:50:00,127.9,127.95,127.81,127.88,8131.0,127.8188,127.8688,127.7289,127.7988,8131.0
2025-02-11 12:00:00,127.88,128.01,127.79,128.01,13939.0,127.7988,127.9287,127.7089,127.9287,13939.0
2025-02-11 12:10:00,128.05,128.1,127.81,128.06,10064.0,127.9687,128.0187,127.7289,127.9787,10064.0
2025-02-11 12:20:00,128.06,128.19,127.98,128.03,9701.0,127.9787,128.1086,127.8987,127.9487,9701.0
2025-02-11 12:30:00,128.03,128.35,127.98,128.02,13182.0,127.9487,128.2685,127.8987,127.9387,13182.0
2025-02-11 12:40:00,128.13,128.34,128.04,128.28,8419.0,128.0487,128.2585,127.9587,128.1986,8419.0
2025-02-11 12:50:00,128.28,128.39,128.21,128.37,11248.0,128.1986,128.3085,128.1286,128.2885,11248.0
2025-02-11 13:00:00,128.35,128.38,128.09,128.23,12150.0,128.2685,128.2985,128.0087,128.1486,12150.0
2025-02-11 13:10:00,128.21,128.37,128.09,128.33,10545.0,128.1286,128.2885,128.0087,128.2485,10545.0
2025-02-11 13:20:00,128.39,128.51,128.3,128.41,12286.0,128.3085,128.4284,128.2185,128.3285,12286.0
2025-02-11 13:30:00,128.47,128.71,128.47,128.58,9082.0,128.3884,128.6283,128.3884,128.4984,9082.0
2025-02-11 13:40:00,128.63,128.89,128.62,128.69,10076.0,128.5483,128.8082,128.5383,128.6083,10076.0
2025-02-11 13:50:00,128.76,128.78,128.59,128.59,7217.0,128.6783,128.6982,128.5084,128.5084,7217.0
2025-02-11 14:00:00,128.54,128.68,128.53,128.6,9774.0,128.4584,128.5983,128.4484,128.5184,9774.0
2025-02-11 14:10:00,128.6,128.71,128.53,128.62,7177.0,128.5184,128.6283,128.4484,128.5383,7177.0
2025-02-11 14:20:00,128.59,128.81,128.59,128.7,7627.0,128.5084,128.7282,128.5084,128.6183,7627.0
2025-02-11 14:30:00,128.65,128.8,128.64,128.7,7481.0,128.5683,128.7182,128.5583,128.6183,7481.0
2025-02-11 14:40:00,128.7,129.04,128.7,128.82,11678.0,128.6183,128.9581,128.6183,128.7382,11678.0
2025-02-11 14:50:00,128.83,128.88,128.78,128.85,7692.0,128.7482,128.7982,128.6982,128.7682,7692.0
2025-02-11 15:00:00,128.82,128.88,128.78,128.84,7538.0,128.7382,128.7982,128.6982,128.7582,7538.0
2025-02-11 15:10:00,128.88,129.11,128.85,129.09,15155.0,128.7982,129.028,128.7682,129.008,15155.0
2025-02-11 15:20:00,129.08,129.17,129.06,129.17,15682.0,128.998,129.088,128.9781,129.088,15682.0
2025-02-11 15:30:00,129.14,129.15,128.86,128.92,25847.0,129.058,129.068,128.7782,128.8382,25847.0
2025-02-11 15:40:00,128.91,129.14,128.88,129.08,25901.0,128.8282,129.058,128.7982,128.998,25901.0
2025-02-11 15:50:00,129.13,129.57,129.09,129.35,174815.0,129.048,129.4877,129.008,129.2679,174815.0
2025-02-12 09:30:00,127.69,129.0,127.61,128.59,64021.0,127.6089,128.9181,127.529,128.5084,64021.0
2025-02-12 09:40:00,128.59,128.62,128.11,128.55,33659.0,128.5084,128.5383,128.0287,128.4684,33659.0
2025-02-12 09:50:00,128.6,129.03,128.53,128.88,27418.0,128.5184,128.9481,128.4484,128.7982,27418.0
2025-02-12 10:00:00,128.94,129.17,128.66,128.97,37708.0,128.8581,129.088,128.5783,128.8881,37708.0
2025-02-12 10:10:00,128.97,129.03,128.66,128.99,60580.0,128.8881,128.9481,128.5783,128.9081,60580.0
2025-02-12 10:20:00,129.02,129.02,128.57,128.61,21082.0,128.9381,128.9381,128.4884,128.5283,21082.0
2025-02-12 10:30:00,128.71,129.03,128.59,128.97,33871.0,128.6283,128.9481,128.5084,128.8881,33871.0
2025-02-12 10:40:00,128.97,129.09,128.69,129.03,19462.0,128.8881,129.008,128.6083,128.9481,19462.0
2025-02-12 10:50:00,129.04,129.12,128.79,129.09,24094.0,128.9581,129.038,128.7082,129.008,24094.0
2025-02-12 11:00:00,129.07,129.19,128.81,128.97,33450.0,128.9881,129.108,128.7282,128.8881,33450.0
2025-02-12 11:10:00,129.01,129.09,128.63,128.75,25596.0,128.9281,129.008,128.5483,128.6683,25596.0
2025-02-12 11:20:00,128.81,128.93,128.57,128.81,28634.0,128.7282,128.8481,128.4884,128.7282,28634.0
2025-02-12 11:30:00,128.81,129.1,128.78,128.95,40455.0,128.7282,129.018,128.6982,128.8681,40455.0
2025-02-12 11:40:00,128.97,129.39,128.93,129.39,39083.0,128.8881,129.3079,128.8481,129.3079,39083.0
2025-02-12 11:50:00,129.38,129.9,129.35,129.88,39879.0,129.2979,129.8175,129.2679,129.7975,39879.0
2025-02-12 12:00:00,129.88,129.95,129.43,129.7,43735.0,129.7975,129.8675,129.3478,129.6177,43735.0
2025-02-12 12:10:00,129.71,129.76,129.43,129.7,148961.0,129.6276,129.6776,129.3478,129.6177,148961.0
2025-02-12 12:20:00,129.73,129.87,129.56,129.7,120007.0,129.6476,129.7875,129.4777,129.6177,120007.0
2025-02-12 12:30:00,129.71,129.73,129.55,129.56,32863.0,129.6276,129.6476,129.4678,129.4777,32863.0
2025-02-12 12:40:00,129.59,129.62,129.37,129.56,23879.0,129.5077,129.5377,129.2879,129.4777,23879.0
2025-02-12 12:50:00,129.61,129.68,129.43,129.68,22952.0,129.5277,129.5977,129.3478,129.5977,22952.0
2025-02-12 13:00:00,129.66,129.71,129.42,129.42,29362.0,129.5777,129.6276,129.3378,129.3378,29362.0
2025-02-12 13:10:00,129.5,129.55,129.3,129.47,30078.0,129.4178,129.4678,129.2179,129.3878,30078.0
2025-02-12 13:20:00,129.47,129.56,129.37,129.46,42281.0,129.3878,129.4777,129.2879,129.3778,42281.0
2025-02-12 13:30:00,129.46,129.49,129.32,129.4,38126.0,129.3778,129.4078,129.2379,129.3178,38126.0
2025-02-12 13:40:00,129.4,129.4,129.1,129.1,15736.0,129.3178,129.3178,129.018,129.018,15736.0
2025-02-12 13:50:00,129.12,129.31,128.93,128.93,48917.0,129.038,129.2279,128.8481,128.8481,48917.0
2025-02-12 14:00:00,128.94,128.98,128.72,128.76,29006.0,128.8581,128.8981,128.6383,128.6783,29006.0
2025-02-12 14:10:00,128.78,128.82,128.58,128.8,37920.0,128.6982,128.7382,128.4984,128.7182,37920.0
2025-02-12 14:20:00,128.78,128.97,128.74,128.86,42177.0,128.6982,128.8881,128.6583,128.7782,42177.0
2025-02-12 14:30:00,128.85,128.9,128.74,128.77,20416.0,128.7682,128.8182,128.6583,128.6882,20416.0
2025-02-12 14:40:00,128.77,129.11,128.76,129.05,26983.0,128.6882,129.028,128.6783,128.9681,26983.0
2025-02-12 14:50:00,129.03,129.1,128.82,128.98,51186.0,128.9481,129.018,128.7382,128.8981,51186.0
2025-02-12 15:00:00,128.96,129.03,128.77,128.8,84216.0,128.8781,128.9481,128.6882,128.7182,84216.0
2025-02-12 15:10:00,128.8,128.83,128.57,128.61,35116.0,128.7182,128.7482,128.4884,128.5283,35116.0
2025-02-12 15:20:00,128.61,128.63,128.13,128.16,67770.0,128.5283,128.5483,128.0487,128.0786,67770.0
2025-02-12 15:30:00,128.18,128.22,127.95,128.05,66012.0,128.0986,128.1386,127.8688,127.9687,66012.0
2025-02-12 15:40:00,128.05,128.08,127.76,128.08,94200.0,127.9687,127.9987,127.6789,127.9987,94200.0
2025-02-12 15:50:00,128.15,128.43,127.83,128.09,252985.0,128.0686,128.3485,127.7488,128.0087,252985.0
2025-02-13 09:30:00,125.64,125.98,123.28,123.69,303757.0,125.5602,125.9,123.2017,123.6115,303757.0
2025-02-13 09:40:00,123.68,124.74,123.1,123.98,151809.0,123.6015,124.6608,123.0218,123.9013,151809.0
2025-02-13 09:50:00,123.98,126.52,123.91,125.85,135057.0,123.9013,126.4397,123.8313,125.7701,135057.0
2025-02-13 10:00:00,125.85,125.87,124.06,124.33,82773.0,125.7701,125.7901,123.9812,124.2511,82773.0
2025-02-13 10:10:00,124.22,124.46,123.33,123.61,73854.0,124.1411,124.381,123.2517,123.5315,73854.0
2025-02-13 10:20:00,123.58,124.64,123.33,124.16,95620.0,123.5015,124.5609,123.2517,124.0812,95620.0
2025-02-13 10:30:00,124.21,124.66,124.07,124.18,62418.0,124.1311,124.5809,123.9912,124.1012,62418.0
2025-02-13 10:40:00,124.15,124.26,123.82,124.14,44671.0,124.0712,124.1811,123.7414,124.0612,44671.0
2025-02-13 10:50:00,124.25,124.35,123.13,123.53,118274.0,124.1711,124.2711,123.0518,123.4516,118274.0
2025-02-13 11:00:00,123.56,123.56,122.71,123.22,82302.0,123.4816,123.4816,122.6321,123.1418,82302.0
2025-02-13 11:10:00,123.31,123.8,122.9,123.62,102300.0,123.2317,123.7214,122.822,123.5415,102300.0
2025-02-13 11:20:00,123.59,123.65,122.72,123.04,38262.0,123.5115,123.5715,122.6421,122.9619,38262.0
2025-02-13 11:30:00,123.12,123.8,123.08,123.56,18954.0,123.0418,123.7214,123.0019,123.4816,18954.0
2025-02-13 11:40:00,123.52,123.88,123.44,123.58,30324.0,123.4416,123.8014,123.3616,123.5015,30324.0
2025-02-13 11:50:00,123.56,124.31,123.56,124.19,83765.0,123.4816,124.2311,123.4816,124.1112,83765.0
2025-02-13 12:00:00,124.19,124.79,124.04,124.79,28821.0,124.1112,124.7108,123.9612,124.7108,28821.0
2025-02-13 12:10:00,124.83,125.0,124.51,124.78,76840.0,124.7507,124.9206,124.431,124.7008,76840.0
2025-02-13 12:20:00,124.72,125.08,124.68,124.93,76538.0,124.6408,125.0006,124.6008,124.8507,76538.0
2025-02-13 12:30:00,124.93,125.4,124.87,125.34,42043.0,124.8507,125.3204,124.7907,125.2604,42043.0
2025-02-13 12:40:00,125.34,125.63,125.04,125.57,33577.0,125.2604,125.5502,124.9606,125.4903,33577.0
2025-02-13 12:50:00,125.52,125.8,125.46,125.65,50616.0,125.4403,125.7201,125.3803,125.5702,50616.0
2025-02-13 13:00:00,125.65,125.71,125.41,125.43,19904.0,125.5702,125.6302,125.3304,125.3504,19904.0
2025-02-13 13:10:00,125.43,125.89,125.32,125.52,44464.0,125.3504,125.8101,125.2404,125.4403,44464.0
2025-02-13 13:20:00,125.6,126.41,125.56,126.19,33564.0,125.5203,126.3297,125.4803,126.1099,33564.0
2025-02-13 13:30:00,126.21,126.77,126.11,126.75,20561.0,126.1299,126.6895,126.0299,126.6695,20561.0
2025-02-13 13:40:00,126.77,127.15,126.62,126.8,39261.0,126.6895,127.0693,126.5396,126.7195,39261.0
2025-02-13 13:50:00,126.77,127.08,126.53,127.06,29335.0,126.6895,126.9993,126.4497,126.9793,29335.0
2025-02-13 14:00:00,127.01,127.13,126.7,126.97,26954.0,126.9294,127.0493,126.6196,126.8894,26954.0
2025-02-13 14:10:00,127.04,127.67,126.92,127.57,38254.0,126.9593,127.5889,126.8394,127.489,38254.0
2025-02-13 14:20:00,127.52,127.62,126.51,126.89,67125.0,127.439,127.539,126.4297,126.8094,67125.0
2025-02-13 14:30:00,126.92,127.15,126.82,126.94,25006.0,126.8394,127.0693,126.7395,126.8594,25006.0
2025-02-13 14:40:00,127.03,127.27,126.9,127.23,37824.0,126.9494,127.1892,126.8194,127.1492,37824.0
2025-02-13 14:50:00,127.24,127.68,127.22,127.52,67666.0,127.1592,127.5989,127.1392,127.439,67666.0
2025-02-13 15:00:00,127.51,127.82,127.5,127.73,41914.0,127.429,127.7388,127.4191,127.6489,41914.0
2025-02-13 15:10:00,127.73,127.8,127.52,127.7,44827.0,127.6489,127.7189,127.439,127.6189,44827.0
2025-02-13 15:20:00,127.73,128.57,127.72,128.54,73115.0,127.6489,128.4884,127.6389,128.4584,73115.0
2025-02-13 15:30:00,128.58,128.69,128.25,128.48,73742.0,128.4984,128.6083,128.1686,128.3984,73742.0
2025-02-13 15:40:00,128.46,128.5,128.06,128.09,118323.0,128.3784,128.4184,127.9787,128.0087,118323.0
2025-02-13 15:50:00,128.13,128.28,127.51,128.06,391821.0,128.0487,128.1986,127.429,127.9787,391821.0
2025-02-14 09:30:00,128.87,129.49,126.89,128.01,81772.0,128.7882,129.4078,126.8094,127.9287,81772.0
2025-02-14 09:40:00,128.15,128.31,127.2,127.94,24497.0,128.0686,128.2285,127.1192,127.8588,24497.0
2025-02-14 09:50:00,127.94,129.16,127.94,129.03,26449.0,127.8588,129.078,127.8588,128.9481,26449.0
2025-02-14 10:00:00,129.07,131.03,129.04,130.9,66293.0,128.9881,130.9468,128.9581,130.8169,66293.0
2025-02-14 10:10:00,130.89,131.61,130.12,131.25,157740.0,130.8069,131.5264,130.0374,131.1667,157740.0
2025-02-14 10:20:00,131.37,131.49,130.48,130.54,95273.0,131.2866,131.4065,130.3972,130.4571,95273.0
2025-02-14 10:30:00,130.5,130.97,130.43,130.75,43917.0,130.4171,130.8868,130.3472,130.667,43917.0
2025-02-14 10:40:00,130.73,130.9,130.54,130.54,31078.0,130.647,130.8169,130.4571,130.4571,31078.0
2025-02-14 10:50:00,130.54,131.23,130.49,131.22,64947.0,130.4571,131.1467,130.4072,131.1367,64947.0
2025-02-14 11:00:00,131.18,131.79,130.85,131.62,40033.0,131.0967,131.7063,130.7669,131.5364,40033.0
2025-02-14 11:10:00,131.61,131.64,131.23,131.6,34878.0,131.5264,131.5564,131.1467,131.5164,34878.0
2025-02-14 11:20:00,131.6,132.1,131.46,132.03,87387.0,131.5164,132.0161,131.3765,131.9462,87387.0
2025-02-14 11:30:00,132.02,132.03,131.44,131.77,52973.0,131.9362,131.9462,131.3566,131.6863,52973.0
2025-02-14 11:40:00,131.77,132.12,131.65,132.04,32938.0,131.6863,132.0361,131.5664,131.9562,32938.0
2025-02-14 11:50:00,132.03,132.2,131.66,132.2,66156.0,131.9462,132.1161,131.5764,132.1161,66156.0
2025-02-14 12:00:00,132.17,132.64,132.1,132.29,58593.0,132.0861,132.5558,132.0161,132.206,58593.0
2025-02-14 12:10:00,132.28,132.28,131.69,131.92,66244.0,132.196,132.196,131.6064,131.8362,66244.0
2025-02-14 12:20:00,131.92,132.13,131.67,131.9,29316.0,131.8362,132.0461,131.5864,131.8163,29316.0
2025-02-14 12:30:00,131.9,131.91,131.64,131.9,25328.0,131.8163,131.8263,131.5564,131.8163,25328.0
2025-02-14 12:40:00,131.85,132.09,131.67,132.09,26921.0,131.7663,132.0061,131.5864,132.0061,26921.0
2025-02-14 12:50:00,132.09,132.16,131.95,132.04,26252.0,132.0061,132.0761,131.8662,131.9562,26252.0
2025-02-14 13:00:00,132.04,132.25,131.99,132.13,31074.0,131.9562,132.166,131.9062,132.0461,31074.0
2025-02-14 13:10:00,132.15,133.04,132.15,133.0,61625.0,132.0661,132.9555,132.0661,132.9156,61625.0
2025-02-14 13:20:00,132.98,133.33,132.82,133.15,134652.0,132.8956,133.2454,132.7357,133.0655,134652.0
2025-02-14 13:30:00,133.14,133.14,132.8,132.99,57704.0,133.0555,133.0555,132.7157,132.9056,57704.0
2025-02-14 13:40:00,132.99,133.27,132.94,133.18,55495.0,132.9056,133.1854,132.8556,133.0954,55495.0
2025-02-14 13:50:00,133.22,133.36,133.05,133.16,49527.0,133.1354,133.2753,132.9655,133.0755,49527.0
2025-02-14 14:00:00,133.16,133.37,133.06,133.08,44545.0,133.0755,133.2853,132.9755,132.9955,44545.0
2025-02-14 14:10:00,133.08,133.55,133.03,133.41,58293.0,132.9955,133.4652,132.9455,133.3253,58293.0
2025-02-14 14:20:00,133.42,133.44,133.18,133.24,50726.0,133.3353,133.3553,133.0954,133.1554,50726.0
2025-02-14 14:30:00,133.22,133.38,133.08,133.33,41332.0,133.1354,133.2953,132.9955,133.2454,41332.0
2025-02-14 14:40:00,133.31,133.43,133.17,133.4,44518.0,133.2254,133.3453,133.0855,133.3153,44518.0
2025-02-14 14:50:00,133.4,133.68,133.4,133.65,61783.0,133.3153,133.5951,133.3153,133.5651,61783.0
2025-02-14 15:00:00,133.65,133.7,133.42,133.69,99566.0,133.5651,133.6151,133.3353,133.6051,99566.0
2025-02-14 15:10:00,133.69,133.88,133.47,133.76,61591.0,133.6051,133.795,133.3853,133.6751,61591.0
2025-02-14 15:20:00,133.74,133.76,133.17,133.32,67942.0,133.6551,133.6751,133.0855,133.2354,67942.0
2025-02-14 15:30:00,133.32,133.66,133.27,133.43,73309.0,133.2354,133.5751,133.1854,133.3453,73309.0
2025-02-14 15:40:00,133.43,133.46,133.17,133.38,77492.0,133.3453,133.3753,133.0855,133.2953,77492.0
2025-02-14 15:50:00,133.45,133.92,133.34,133.48,304777.0,133.3653,133.835,133.2553,133.3953,304777.0
2025-02-18 09:30:00,136.25,136.87,134.35,134.61,132249.0,136.1635,136.7831,134.2647,134.5245,132249.0
2025-02-18 09:40:00,134.61,135.26,134.1,135.22,65290.0,134.5245,135.1741,134.0149,135.1342,65290.0
2025-02-18 09:50:00,135.15,135.75,134.61,134.79,79829.0,135.0642,135.6638,134.5245,134.7044,79829.0
2025-02-18 10:00:00,134.82,136.57,134.75,136.54,83824.0,134.7344,136.4833,134.6644,136.4533,83824.0
2025-02-18 10:10:00,136.58,136.96,136.31,136.56,55621.0,136.4933,136.873,136.2235,136.4733,55621.0
2025-02-18 10:20:00,136.63,137.41,136.63,137.34,84553.0,136.5433,137.3228,136.5433,137.2528,84553.0
2025-02-18 10:30:00,137.34,137.34,136.42,136.92,78512.0,137.2528,137.2528,136.3334,136.8331,78512.0
2025-02-18 10:40:00,136.82,137.18,136.74,136.76,46320.0,136.7331,137.0929,136.6532,136.6732,46320.0
2025-02-18 10:50:00,136.74,137.39,136.74,137.04,74663.0,136.6532,137.3028,136.6532,136.953,74663.0
2025-02-18 11:00:00,136.97,137.05,136.08,136.17,50683.0,136.883,136.963,135.9936,136.0835,50683.0
2025-02-18 11:10:00,136.17,136.17,135.71,135.77,35390.0,136.0835,136.0835,135.6238,135.6838,35390.0
2025-02-18 11:20:00,135.69,136.4,135.69,136.37,58050.0,135.6039,136.3134,135.6039,136.2834,58050.0
2025-02-18 11:30:00,136.31,136.63,136.29,136.54,17807.0,136.2235,136.5433,136.2035,136.4533,17807.0
2025-02-18 11:40:00,136.53,136.54,136.17,136.32,37686.0,136.4433,136.4533,136.0835,136.2335,37686.0
2025-02-18 11:50:00,136.36,136.78,136.26,136.34,31167.0,136.2734,136.6932,136.1735,136.2534,31167.0
2025-02-18 12:00:00,136.37,136.61,136.17,136.42,28277.0,136.2834,136.5233,136.0835,136.3334,28277.0
2025-02-18 12:10:00,136.41,136.41,136.01,136.18,38054.0,136.3234,136.3234,135.9236,136.0935,38054.0
2025-02-18 12:20:00,136.17,136.31,135.73,136.26,28128.0,136.0835,136.2235,135.6438,136.1735,28128.0
2025-02-18 12:30:00,136.26,136.35,136.02,136.35,38979.0,136.1735,136.2634,135.9336,136.2634,38979.0
2025-02-18 12:40:00,136.31,136.6,136.24,136.49,23505.0,136.2235,136.5133,136.1535,136.4033,23505.0
2025-02-18 12:50:00,136.43,136.98,136.43,136.88,27353.0,136.3434,136.893,136.3434,136.7931,27353.0
2025-02-18 13:00:00,136.9,136.91,136.44,136.51,243663.0,136.8131,136.8231,136.3534,136.4233,243663.0
2025-02-18 13:10:00,136.48,136.65,136.39,136.64,16859.0,136.3934,136.5632,136.3034,136.5532,16859.0
2025-02-18 13:20:00,136.7,136.71,136.32,136.34,17283.0,136.6132,136.6232,136.2335,136.2534,17283.0
2025-02-18 13:30:00,136.34,136.87,136.33,136.78,25299.0,136.2534,136.7831,136.2434,136.6932,25299.0
2025-02-18 13:40:00,136.78,136.96,136.73,136.87,27606.0,136.6932,136.873,136.6432,136.7831,27606.0
2025-02-18 13:50:00,136.87,137.03,136.71,136.78,21412.0,136.7831,136.943,136.6232,136.6932,21412.0
2025-02-18 14:00:00,136.81,137.07,136.58,136.68,24775.0,136.7231,136.983,136.4933,136.5932,24775.0
2025-02-18 14:10:00,136.68,136.75,136.43,136.44,21897.0,136.5932,136.6632,136.3434,136.3534,21897.0
2025-02-18 14:20:00,136.44,136.6,136.31,136.5,26852.0,136.3534,136.5133,136.2235,136.4133,26852.0
2025-02-18 14:30:00,136.5,136.69,136.3,136.64,18030.0,136.4133,136.6032,136.2135,136.5532,18030.0
2025-02-18 14:40:00,136.67,137.14,136.65,137.08,21441.0,136.5832,137.0529,136.5632,136.993,21441.0
2025-02-18 14:50:00,137.1,137.41,137.1,137.16,33052.0,137.013,137.3228,137.013,137.0729,33052.0
2025-02-18 15:00:00,137.13,137.18,136.87,136.98,15809.0,137.0429,137.0929,136.7831,136.893,15809.0
2025-02-18 15:10:00,137.02,137.07,136.41,136.53,20645.0,136.933,136.983,136.3234,136.4433,20645.0
2025-02-18 15:20:00,136.53,136.69,136.48,136.48,24980.0,136.4433,136.6032,136.3934,136.3934,24980.0
2025-02-18 15:30:00,136.53,136.74,136.46,136.63,32155.0,136.4433,136.6532,136.3734,136.5433,32155.0
2025-02-18 15:40:00,136.62,136.85,136.5,136.7,57198.0,136.5333,136.7631,136.4133,136.6132,57198.0
2025-02-18 15:50:00,136.72,136.88,136.5,136.66,208848.0,136.6332,136.7931,136.4133,136.5732,208848.0
2025-02-19 09:30:00,136.53,138.91,136.53,138.53,99508.0,136.4433,138.8218,136.4433,138.4421,99508.0
2025-02-19 09:40:00,138.54,138.64,137.9,138.39,163029.0,138.452,138.552,137.8125,138.3021,163029.0
2025-02-19 09:50:00,138.44,139.06,138.16,138.59,94408.0,138.3521,138.9717,138.0723,138.502,94408.0
2025-02-19 10:00:00,138.54,138.54,137.56,137.64,67828.0,138.452,138.452,137.4727,137.5526,67828.0
2025-02-19 10:10:00,137.64,137.79,137.38,137.67,32493.0,137.5526,137.7025,137.2928,137.5826,32493.0
2025-02-19 10:20:00,137.67,137.93,137.36,137.44,31972.0,137.5826,137.8424,137.2728,137.3527,31972.0
2025-02-19 10:30:00,137.44,138.1,137.44,137.72,28947.0,137.3527,138.0123,137.3527,137.6326,28947.0
2025-02-19 10:40:00,137.67,138.13,137.53,137.86,36565.0,137.5826,138.0423,137.4427,137.7725,36565.0
2025-02-19 10:50:00,137.93,137.99,137.38,137.61,22492.0,137.8424,137.9024,137.2928,137.5226,22492.0
2025-02-19 11:00:00,137.6,137.7,137.43,137.66,18100.0,137.5126,137.6126,137.3427,137.5726,18100.0
2025-02-19 11:10:00,137.7,138.24,137.7,138.21,32918.0,137.6126,138.1522,137.6126,138.1223,32918.0
2025-02-19 11:20:00,138.18,138.56,138.14,138.51,28758.0,138.0923,138.472,138.0523,138.4221,28758.0
2025-02-19 11:30:00,138.47,138.55,138.25,138.49,11315.0,138.3821,138.462,138.1622,138.4021,11315.0
2025-02-19 11:40:00,138.45,138.6,138.38,138.42,16350.0,138.3621,138.512,138.2921,138.3321,16350.0
2025-02-19 11:50:00,138.45,138.49,138.11,138.13,14841.0,138.3621,138.4021,138.0223,138.0423,14841.0
2025-02-19 12:00:00,138.13,138.35,138.08,138.28,14695.0,138.0423,138.2622,137.9923,138.1922,14695.0
2025-02-19 12:10:00,138.28,138.52,138.24,138.5,12220.0,138.1922,138.4321,138.1522,138.4121,12220.0
2025-02-19 12:20:00,138.53,138.67,138.44,138.51,18859.0,138.4421,138.582,138.3521,138.4221,18859.0
2025-02-19 12:30:00,138.52,138.67,138.32,138.58,22509.0,138.4321,138.582,138.2322,138.492,22509.0
2025-02-19 12:40:00,138.63,138.77,138.54,138.74,21220.0,138.542,138.6819,138.452,138.6519,21220.0
2025-02-19 12:50:00,138.78,138.81,138.68,138.73,15050.0,138.6919,138.7219,138.592,138.6419,15050.0
2025-02-19 13:00:00,138.72,138.9,138.49,138.9,34079.0,138.6319,138.8118,138.4021,138.8118,34079.0
2025-02-19 13:10:00,138.9,138.96,138.71,138.92,17357.0,138.8118,138.8718,138.6219,138.8318,17357.0
2025-02-19 13:20:00,138.97,139.0,138.83,138.84,9774.0,138.8818,138.9118,138.7419,138.7519,9774.0
2025-02-19 13:30:00,138.89,139.0,138.72,138.93,35406.0,138.8018,138.9118,138.6319,138.8418,35406.0
2025-02-19 13:40:00,138.91,139.27,138.81,139.03,48476.0,138.8218,139.1816,138.7219,138.9417,48476.0
2025-02-19 13:50:00,139.05,139.26,138.83,139.23,34486.0,138.9617,139.1716,138.7419,139.1416,34486.0
2025-02-19 14:00:00,139.17,139.77,139.17,139.71,25781.0,139.0816,139.6813,139.0816,139.6213,25781.0
2025-02-19 14:10:00,139.71,140.12,139.65,140.0,36447.0,139.6213,140.031,139.5613,139.9111,36447.0
2025-02-19 14:20:00,139.98,140.23,139.94,140.02,39378.0,139.8911,140.141,139.8512,139.9311,39378.0
2025-02-19 14:30:00,140.02,140.36,139.89,140.34,42732.0,139.9311,140.2709,139.8012,140.2509,42732.0
2025-02-19 14:40:00,140.38,140.55,140.27,140.47,37562.0,140.2909,140.4608,140.1809,140.3808,37562.0
2025-02-19 14:50:00,140.48,140.54,139.78,139.9,50221.0,140.3908,140.4508,139.6913,139.8112,50221.0
2025-02-19 15:00:00,139.9,139.95,139.25,139.33,46901.0,139.8112,139.8611,139.1616,139.2415,46901.0
2025-02-19 15:10:00,139.32,139.72,139.31,139.66,35596.0,139.2315,139.6313,139.2216,139.5713,35596.0
2025-02-19 15:20:00,139.63,139.71,139.18,139.18,20425.0,139.5414,139.6213,139.0916,139.0916,20425.0
2025-02-19 15:30:00,139.18,139.62,139.18,139.62,42106.0,139.0916,139.5314,139.0916,139.5314,42106.0
2025-02-19 15:40:00,139.62,139.66,139.19,139.25,54042.0,139.5314,139.5713,139.1016,139.1616,54042.0
2025-02-19 15:50:00,139.29,139.82,139.18,139.36,170983.0,139.2016,139.7312,139.0916,139.2715,170983.0
2025-02-20 09:30:00,139.3,139.54,138.54,139.04,80030.0,139.2116,139.4514,138.452,138.9517,80030.0
2025-02-20 09:40:00,138.95,138.95,137.33,137.33,64476.0,138.8618,138.8618,137.2428,137.2428,64476.0
2025-02-20 09:50:00,137.39,137.5,136.46,136.61,62207.0,137.3028,137.4127,136.3734,136.5233,62207.0
2025-02-20 10:00:00,136.57,136.86,135.12,136.66,52280.0,136.4833,136.7731,135.0342,136.5732,52280.0
2025-02-20 10:10:00,136.75,138.22,136.73,138.14,38238.0,136.6632,138.1322,136.6432,138.0523,38238.0
2025-02-20 10:20:00,138.2,138.38,137.71,137.89,25490.0,138.1123,138.2921,137.6226,137.8025,25490.0
2025-02-20 10:30:00,137.95,138.13,137.59,137.9,43751.0,137.8624,138.0423,137.5026,137.8125,43751.0
2025-02-20 10:40:00,137.81,138.24,137.33,137.55,164650.0,137.7225,138.1522,137.2428,137.4627,164650.0
2025-02-20 10:50:00,137.43,137.66,137.31,137.5,33646.0,137.3427,137.5726,137.2228,137.4127,33646.0
2025-02-20 11:00:00,137.56,137.87,137.28,137.67,44135.0,137.4727,137.7825,137.1928,137.5826,44135.0
2025-02-20 11:10:00,137.69,137.8,137.41,137.62,43164.0,137.6026,137.7125,137.3228,137.5326,43164.0
2025-02-20 11:20:00,137.6,137.81,137.43,137.49,37013.0,137.5126,137.7225,137.3427,137.4027,37013.0
2025-02-20 11:30:00,137.54,137.63,136.69,136.8,22081.0,137.4527,137.5426,136.6032,136.7131,22081.0
2025-02-20 11:40:00,136.8,137.53,136.78,137.23,45500.0,136.7131,137.4427,136.6932,137.1429,45500.0
2025-02-20 11:50:00,137.17,137.26,136.83,136.93,18282.0,137.0829,137.1729,136.7431,136.8431,18282.0
2025-02-20 12:00:00,136.8,137.31,136.8,137.26,18361.0,136.7131,137.2228,136.7131,137.1729,18361.0
2025-02-20 12:10:00,137.27,137.57,137.1,137.53,54972.0,137.1828,137.4827,137.013,137.4427,54972.0
2025-02-20 12:20:00,137.53,137.58,137.12,137.46,27595.0,137.4427,137.4927,137.0329,137.3727,27595.0
2025-02-20 12:30:00,137.46,137.66,137.36,137.54,15489.0,137.3727,137.5726,137.2728,137.4527,15489.0
2025-02-20 12:40:00,137.54,137.71,137.46,137.54,34701.0,137.4527,137.6226,137.3727,137.4527,34701.0
2025-02-20 12:50:00,137.59,137.6,137.35,137.35,14199.0,137.5026,137.5126,137.2628,137.2628,14199.0
2025-02-20 13:00:00,137.28,137.31,137.14,137.25,17415.0,137.1928,137.2228,137.0529,137.1629,17415.0
2025-02-20 13:10:00,137.22,137.56,137.08,137.43,22605.0,137.1329,137.4727,136.993,137.3427,22605.0
2025-02-20 13:20:00,137.48,137.55,137.33,137.4,18708.0,137.3927,137.4627,137.2428,137.3128,18708.0
2025-02-20 13:30:00,137.39,137.64,137.39,137.55,25539.0,137.3028,137.5526,137.3028,137.4627,25539.0
2025-02-20 13:40:00,137.5,137.58,137.32,137.37,17250.0,137.4127,137.4927,137.2328,137.2828,17250.0
2025-02-20 13:50:00,137.36,137.63,137.31,137.56,16802.0,137.2728,137.5426,137.2228,137.4727,16802.0
2025-02-20 14:00:00,137.56,137.83,137.51,137.8,23982.0,137.4727,137.7425,137.4227,137.7125,23982.0
2025-02-20 14:10:00,137.81,137.93,137.7,137.75,17438.0,137.7225,137.8424,137.6126,137.6625,17438.0
2025-02-20 14:20:00,137.8,137.81,137.59,137.62,23031.0,137.7125,137.7225,137.5026,137.5326,23031.0
2025-02-20 14:30:00,137.62,137.79,137.61,137.78,24892.0,137.5326,137.7025,137.5226,137.6925,24892.0
2025-02-20 14:40:00,137.8,138.21,137.74,138.17,33422.0,137.7125,138.1223,137.6526,138.0823,33422.0
2025-02-20 14:50:00,138.16,138.25,138.07,138.16,29925.0,138.0723,138.1622,137.9823,138.0723,29925.0
2025-02-20 15:00:00,138.16,138.16,137.95,138.07,28839.0,138.0723,138.0723,137.8624,137.9823,28839.0
2025-02-20 15:10:00,138.09,138.12,137.7,137.9,103111.0,138.0023,138.0323,137.6126,137.8125,103111.0
2025-02-20 15:20:00,137.92,138.03,137.81,137.81,25341.0,137.8324,137.9424,137.7225,137.7225,25341.0
2025-02-20 15:30:00,137.86,138.18,137.85,138.16,46079.0,137.7725,138.0923,137.7625,138.0723,46079.0
2025-02-20 15:40:00,138.15,138.2,137.94,138.08,55087.0,138.0623,138.1123,137.8524,137.9923,55087.0
2025-02-20 15:50:00,138.11,138.43,137.97,138.43,226214.0,138.0223,138.3421,137.8824,138.3421,226214.0
2025-02-21 09:30:00,138.77,138.87,137.87,138.22,149536.0,138.6819,138.7818,137.7825,138.1322,149536.0
2025-02-21 09:40:00,138.31,138.58,137.2,137.34,25848.0,138.2222,138.492,137.1129,137.2528,25848.0
2025-02-21 09:50:00,137.34,137.49,136.83,136.99,16623.0,137.2528,137.4027,136.7431,136.903,16623.0
2025-02-21 10:00:00,136.9,137.08,136.51,137.06,26958.0,136.8131,136.993,136.4233,136.973,26958.0
2025-02-21 10:10:00,137.07,137.19,136.61,136.68,40222.0,136.983,137.1029,136.5233,136.5932,40222.0
2025-02-21 10:20:00,136.69,136.81,136.06,136.3,62772.0,136.6032,136.7231,135.9736,136.2135,62772.0
2025-02-21 10:30:00,136.19,136.51,135.89,136.27,29990.0,136.1035,136.4233,135.8037,136.1835,29990.0
2025-02-21 10:40:00,136.3,136.68,136.12,136.5,27031.0,136.2135,136.5932,136.0336,136.4133,27031.0
2025-02-21 10:50:00,136.56,136.8,136.35,136.8,13017.0,136.4733,136.7131,136.2634,136.7131,13017.0
2025-02-21 11:00:00,136.79,136.91,136.39,136.44,21464.0,136.7032,136.8231,136.3034,136.3534,21464.0
2025-02-21 11:10:00,136.31,136.63,136.14,136.6,16485.0,136.2235,136.5433,136.0536,136.5133,16485.0
2025-02-21 11:20:00,136.61,136.7,136.2,136.2,20258.0,136.5233,136.6132,136.1135,136.1135,20258.0
2025-02-21 11:30:00,136.13,136.24,135.89,135.93,29008.0,136.0436,136.1535,135.8037,135.8437,29008.0
2025-02-21 11:40:00,135.97,136.09,135.38,135.41,52461.0,135.8837,136.0036,135.294,135.324,52461.0
2025-02-21 11:50:00,135.48,135.49,135.16,135.25,64552.0,135.394,135.404,135.0742,135.1641,64552.0
2025-02-21 12:00:00,135.26,135.78,135.26,135.67,50745.0,135.1741,135.6938,135.1741,135.5839,50745.0
2025-02-21 12:10:00,135.65,135.66,135.44,135.56,22907.0,135.5639,135.5739,135.354,135.4739,22907.0
2025-02-21 12:20:00,135.5,135.56,135.02,135.27,36862.0,135.414,135.4739,134.9343,135.1841,36862.0
2025-02-21 12:30:00,135.22,135.29,134.62,134.71,55845.0,135.1342,135.2041,134.5345,134.6245,55845.0
2025-02-21 12:40:00,134.78,134.8,134.23,134.23,33321.0,134.6944,134.7144,134.1448,134.1448,33321.0
2025-02-21 12:50:00,134.19,134.34,132.98,133.0,55496.0,134.1048,134.2547,132.8956,132.9156,55496.0
2025-02-21 13:00:00,133.03,133.2,132.23,132.29,34620.0,132.9455,133.1154,132.146,132.206,34620.0
2025-02-21 13:10:00,132.3,132.67,131.78,131.9,38042.0,132.216,132.5858,131.6963,131.8163,38042.0
2025-02-21 13:20:00,131.88,132.02,131.41,131.43,50148.0,131.7963,131.9362,131.3266,131.3466,50148.0
2025-02-21 13:30:00,131.41,131.71,131.29,131.36,31714.0,131.3266,131.6264,131.2066,131.2766,31714.0
2025-02-21 13:40:00,131.44,131.47,131.11,131.4,48284.0,131.3566,131.3865,131.0268,131.3166,48284.0
2025-02-21 13:50:00,131.4,131.48,131.01,131.18,40889.0,131.3166,131.3965,130.9268,131.0967,40889.0
2025-02-21 14:00:00,131.18,131.22,130.54,131.16,48181.0,131.0967,131.1367,130.4571,131.0767,48181.0
2025-02-21 14:10:00,131.2,131.24,130.78,131.03,16450.0,131.1167,131.1567,130.697,130.9468,16450.0
2025-02-21 14:20:00,131.0,131.0,130.4,130.43,23276.0,130.9168,130.9168,130.3172,130.3472,23276.0
2025-02-21 14:30:00,130.44,130.65,130.2,130.29,19403.0,130.3572,130.5671,130.1173,130.2073,19403.0
2025-02-21 14:40:00,130.28,130.28,129.85,130.18,40001.0,130.1973,130.1973,129.7676,130.0974,40001.0
2025-02-21 14:50:00,130.09,130.46,130.08,130.25,35414.0,130.0074,130.3772,129.9974,130.1673,35414.0
2025-02-21 15:00:00,130.25,130.62,130.24,130.44,30438.0,130.1673,130.5371,130.1573,130.3572,30438.0
2025-02-21 15:10:00,130.44,130.99,130.41,130.83,33139.0,130.3572,130.9068,130.3272,130.7469,33139.0
2025-02-21 15:20:00,130.83,130.95,130.55,130.71,31624.0,130.7469,130.8669,130.4671,130.627,31624.0
2025-02-21 15:30:00,130.72,130.92,130.56,130.7,46241.0,130.637,130.8369,130.4771,130.617,46241.0
2025-02-21 15:40:00,130.67,130.7,130.11,130.5,67105.0,130.587,130.617,130.0274,130.4171,67105.0
2025-02-21 15:50:00,130.5,130.65,129.54,129.92,585065.0,130.4171,130.5671,129.4578,129.8375,585065.0
2025-02-24 09:30:00,131.38,133.22,131.0,131.76,132649.0,131.2966,133.1354,130.9168,131.6763,132649.0
2025-02-24 09:40:00,131.74,132.06,130.51,130.67,35853.0,131.6564,131.9762,130.4271,130.587,35853.0
2025-02-24 09:50:00,130.66,130.83,128.2,128.95,98379.0,130.577,130.7469,128.1186,128.8681,98379.0
2025-02-24 10:00:00,128.81,129.5,127.68,128.29,84610.0,128.7282,129.4178,127.5989,128.2086,84610.0
2025-02-24 10:10:00,128.12,129.57,128.12,129.28,132459.0,128.0387,129.4877,128.0387,129.1979,132459.0
2025-02-24 10:20:00,129.4,130.18,128.88,129.07,55461.0,129.3178,130.0974,128.7982,128.9881,55461.0
2025-02-24 10:30:00,129.0,129.48,128.89,129.17,28401.0,128.9181,129.3978,128.8082,129.088,28401.0
2025-02-24 10:40:00,129.34,129.5,128.95,129.5,16316.0,129.2579,129.4178,128.8681,129.4178,16316.0
2025-02-24 10:50:00,129.64,129.64,128.52,128.69,32914.0,129.5577,129.5577,128.4384,128.6083,32914.0
2025-02-24 11:00:00,128.79,129.19,128.53,129.03,27836.0,128.7082,129.108,128.4484,128.9481,27836.0
2025-02-24 11:10:00,128.96,129.93,128.9,129.93,32439.0,128.8781,129.8475,128.8182,129.8475,32439.0
2025-02-24 11:20:00,130.0,130.83,129.88,130.75,60778.0,129.9175,130.7469,129.7975,130.667,60778.0
2025-02-24 11:30:00,130.75,130.84,129.97,130.16,20957.0,130.667,130.7569,129.8875,130.0774,20957.0
2025-02-24 11:40:00,130.09,130.68,130.05,130.54,29076.0,130.0074,130.597,129.9674,130.4571,29076.0
2025-02-24 11:50:00,130.58,130.65,130.11,130.11,32711.0,130.4971,130.5671,130.0274,130.0274,32711.0
2025-02-24 12:00:00,130.25,130.49,130.13,130.37,10427.0,130.1673,130.4072,130.0474,130.2872,10427.0
2025-02-24 12:10:00,130.38,130.69,130.19,130.63,19061.0,130.2972,130.607,130.1073,130.5471,19061.0
2025-02-24 12:20:00,130.69,131.25,130.68,131.11,14710.0,130.607,131.1667,130.597,131.0268,14710.0
2025-02-24 12:30:00,131.0,131.29,130.84,131.28,16092.0,130.9168,131.2066,130.7569,131.1967,16092.0
2025-02-24 12:40:00,131.29,131.35,130.95,130.95,34903.0,131.2066,131.2666,130.8669,130.8669,34903.0
2025-02-24 12:50:00,130.95,131.08,130.81,130.88,12421.0,130.8669,130.9968,130.727,130.7969,12421.0
2025-02-24 13:00:00,130.81,131.11,130.76,131.03,22097.0,130.727,131.0268,130.677,130.9468,22097.0
2025-02-24 13:10:00,131.03,131.49,130.94,131.39,57483.0,130.9468,131.4065,130.8569,131.3066,57483.0
2025-02-24 13:20:00,131.38,131.48,131.18,131.4,16772.0,131.2966,131.3965,131.0967,131.3166,16772.0
2025-02-24 13:30:00,131.47,131.47,131.08,131.23,28759.0,131.3865,131.3865,130.9968,131.1467,28759.0
2025-02-24 13:40:00,131.27,131.27,130.86,130.86,13450.0,131.1867,131.1867,130.7769,130.7769,13450.0
2025-02-24 13:50:00,130.84,130.89,130.58,130.66,18550.0,130.7569,130.8069,130.4971,130.577,18550.0
2025-02-24 14:00:00,130.71,131.07,130.69,130.97,27919.0,130.627,130.9868,130.607,130.8868,27919.0
2025-02-24 14:10:00,130.97,130.98,130.71,130.75,20217.0,130.8868,130.8968,130.627,130.667,20217.0
2025-02-24 14:20:00,130.71,130.85,130.69,130.75,16182.0,130.627,130.7669,130.607,130.667,16182.0
2025-02-24 14:30:00,130.75,131.08,130.74,131.03,14645.0,130.667,130.9968,130.657,130.9468,14645.0
2025-02-24 14:40:00,131.03,131.07,130.78,130.93,14163.0,130.9468,130.9868,130.697,130.8469,14163.0
2025-02-24 14:50:00,130.88,130.96,130.58,130.73,18224.0,130.7969,130.8769,130.4971,130.647,18224.0
2025-02-24 15:00:00,130.66,130.75,130.49,130.64,38827.0,130.577,130.667,130.4072,130.5571,38827.0
2025-02-24 15:10:00,130.64,130.94,130.43,130.88,29725.0,130.5571,130.8569,130.3472,130.7969,29725.0
2025-02-24 15:20:00,130.85,130.9,130.52,130.52,29198.0,130.7669,130.8169,130.4371,130.4371,29198.0
2025-02-24 15:30:00,130.56,130.96,130.54,130.86,55995.0,130.4771,130.8769,130.4571,130.7769,55995.0
2025-02-24 15:40:00,130.86,131.04,130.65,130.93,40606.0,130.7769,130.9568,130.5671,130.8469,40606.0
2025-02-24 15:50:00,130.96,131.08,129.4,129.57,289236.0,130.8769,130.9968,129.3178,129.4877,289236.0
2025-02-25 09:30:00,129.96,131.32,128.85,131.31,44767.0,129.8775,131.2366,128.7682,131.2266,44767.0
2025-02-25 09:40:00,131.61,131.61,129.22,129.46,70281.0,131.5264,131.5264,129.138,129.3778,70281.0
2025-02-25 09:50:00,129.49,129.97,128.87,129.47,21862.0,129.4078,129.8875,128.7882,129.3878,21862.0
2025-02-25 10:00:00,129.3,129.53,128.61,129.04,42214.0,129.2179,129.4478,128.5283,128.9581,42214.0
2025-02-25 10:10:00,129.19,129.47,127.68,127.69,93110.0,129.108,129.3878,127.5989,127.6089,93110.0
2025-02-25 10:20:00,127.66,127.84,127.03,127.09,92391.0,127.579,127.7588,126.9494,127.0093,92391.0
2025-02-25 10:30:00,127.48,128.09,126.69,128.0,47948.0,127.3991,128.0087,126.6096,127.9187,47948.0
2025-02-25 10:40:00,128.0,128.2,127.54,128.01,31523.0,127.9187,128.1186,127.459,127.9287,31523.0
2025-02-25 10:50:00,127.8,128.68,127.76,128.26,23226.0,127.7189,128.5983,127.6789,128.1786,23226.0
2025-02-25 11:00:00,128.21,128.23,127.64,128.12,18892.0,128.1286,128.1486,127.559,128.0387,18892.0
2025-02-25 11:10:00,128.12,128.85,128.04,128.09,20155.0,128.0387,128.7682,127.9587,128.0087,20155.0
2025-02-25 11:20:00,128.06,128.11,127.68,127.79,13929.0,127.9787,128.0287,127.5989,127.7089,13929.0
2025-02-25 11:30:00,127.79,128.05,127.36,127.75,11940.0,127.7089,127.9687,127.2791,127.6689,11940.0
2025-02-25 11:40:00,127.75,128.0,127.51,128.0,14789.0,127.6689,127.9187,127.429,127.9187,14789.0
2025-02-25 11:50:00,128.01,128.7,127.8,128.39,55023.0,127.9287,128.6183,127.7189,128.3085,55023.0
2025-02-25 12:00:00,128.29,128.4,127.94,128.09,19972.0,128.2086,128.3185,127.8588,128.0087,19972.0
2025-02-25 12:10:00,128.09,128.3,127.98,128.09,11568.0,128.0087,128.2185,127.8987,128.0087,11568.0
2025-02-25 12:20:00,128.05,128.09,127.71,128.01,10348.0,127.9687,128.0087,127.6289,127.9287,10348.0
2025-02-25 12:30:00,128.0,128.33,127.77,128.18,21176.0,127.9187,128.2485,127.6889,128.0986,21176.0
2025-02-25 12:40:00,128.18,128.64,128.18,128.56,21117.0,128.0986,128.5583,128.0986,128.4784,21117.0
2025-02-25 12:50:00,128.56,129.39,128.53,129.31,17357.0,128.4784,129.3079,128.4484,129.2279,17357.0
2025-02-25 13:00:00,129.37,129.94,129.36,129.77,29517.0,129.2879,129.8575,129.2779,129.6876,29517.0
2025-02-25 13:10:00,129.88,129.88,129.05,129.09,12960.0,129.7975,129.7975,128.9681,129.008,12960.0
2025-02-25 13:20:00,129.09,129.28,128.69,128.69,15097.0,129.008,129.1979,128.6083,128.6083,15097.0
2025-02-25 13:30:00,128.69,129.22,128.65,129.22,11914.0,128.6083,129.138,128.5683,129.138,11914.0
2025-02-25 13:40:00,129.22,129.45,129.19,129.3,21050.0,129.138,129.3678,129.108,129.2179,21050.0
2025-02-25 13:50:00,129.33,129.39,129.06,129.17,19935.0,129.2479,129.3079,128.9781,129.088,19935.0
2025-02-25 14:00:00,129.15,129.34,128.91,129.33,17092.0,129.068,129.2579,128.8282,129.2479,17092.0
2025-02-25 14:10:00,129.25,129.37,128.82,129.0,19434.0,129.1679,129.2879,128.7382,128.9181,19434.0
2025-02-25 14:20:00,129.0,129.04,128.84,128.96,20541.0,128.9181,128.9581,128.7582,128.8781,20541.0
2025-02-25 14:30:00,128.96,129.73,128.96,129.67,39818.0,128.8781,129.6476,128.8781,129.5877,39818.0
2025-02-25 14:40:00,129.73,130.25,129.68,130.05,19944.0,129.6476,130.1673,129.5977,129.9674,19944.0
2025-02-25 14:50:00,130.05,130.14,129.91,129.94,28627.0,129.9674,130.0574,129.8275,129.8575,28627.0
2025-02-25 15:00:00,129.95,130.3,129.77,130.21,27616.0,129.8675,130.2173,129.6876,130.1273,27616.0
2025-02-25 15:10:00,130.21,130.85,130.07,130.76,37902.0,130.1273,130.7669,129.9874,130.677,37902.0
2025-02-25 15:20:00,130.82,131.13,130.78,130.97,36959.0,130.7369,131.0467,130.697,130.8868,36959.0
2025-02-25 15:30:00,130.97,130.97,130.16,130.16,29739.0,130.8868,130.8868,130.0774,130.0774,29739.0
2025-02-25 15:40:00,130.1,130.54,129.92,130.47,40093.0,130.0174,130.4571,129.8375,130.3872,40093.0
2025-02-25 15:50:00,130.42,130.68,130.12,130.22,203469.0,130.3372,130.597,130.0374,130.1373,203469.0
2025-02-26 09:30:00,131.63,133.07,131.18,132.75,66786.0,131.5464,132.9855,131.0967,132.6657,66786.0
2025-02-26 09:40:00,132.69,134.2,132.51,134.18,55496.0,132.6058,134.1148,132.4259,134.0948,55496.0
2025-02-26 09:50:00,134.18,134.63,133.92,134.44,35884.0,134.0948,134.5445,133.835,134.3546,35884.0
2025-02-26 10:00:00,134.33,134.49,133.63,134.41,53140.0,134.2447,134.4046,133.5452,134.3247,53140.0
2025-02-26 10:10:00,134.34,134.44,133.5,134.25,54215.0,134.2547,134.3546,133.4152,134.1648,54215.0
2025-02-26 10:20:00,134.24,134.35,133.9,134.16,30424.0,134.1548,134.2647,133.815,134.0748,30424.0
2025-02-26 10:30:00,134.25,134.43,134.0,134.24,71447.0,134.1648,134.3447,133.9149,134.1548,71447.0
2025-02-26 10:40:00,134.34,135.09,134.26,134.73,29535.0,134.2547,135.0042,134.1748,134.6445,29535.0
2025-02-26 10:50:00,134.58,135.15,134.44,135.0,22556.0,134.4946,135.0642,134.3546,134.9143,22556.0
2025-02-26 11:00:00,134.94,135.23,134.69,134.8,27246.0,134.8543,135.1441,134.6045,134.7144,27246.0
2025-02-26 11:10:00,134.85,134.99,134.78,134.92,23418.0,134.7644,134.9043,134.6944,134.8343,23418.0
2025-02-26 11:20:00,134.96,134.96,134.59,134.73,38330.0,134.8743,134.8743,134.5046,134.6445,38330.0
2025-02-26 11:30:00,134.76,134.8,134.03,134.49,35861.0,134.6744,134.7144,133.9449,134.4046,35861.0
2025-02-26 11:40:00,134.49,134.75,134.12,134.64,36626.0,134.4046,134.6644,134.0348,134.5545,36626.0
2025-02-26 11:50:00,134.61,134.88,134.43,134.5,14797.0,134.5245,134.7944,134.3447,134.4146,14797.0
2025-02-26 12:00:00,134.56,134.87,134.49,134.64,58959.0,134.4746,134.7844,134.4046,134.5545,58959.0
2025-02-26 12:10:00,134.65,135.05,134.5,134.67,18978.0,134.5645,134.9643,134.4146,134.5845,18978.0
2025-02-26 12:20:00,134.78,134.97,134.46,134.8,18403.0,134.6944,134.8843,134.3746,134.7144,18403.0
2025-02-26 12:30:00,134.8,134.92,134.31,134.43,56586.0,134.7144,134.8343,134.2247,134.3447,56586.0
2025-02-26 12:40:00,134.47,134.53,134.32,134.34,19917.0,134.3846,134.4446,134.2347,134.2547,19917.0
2025-02-26 12:50:00,134.38,134.38,133.82,134.17,38131.0,134.2947,134.2947,133.735,134.0848,38131.0
2025-02-26 13:00:00,134.24,134.26,133.94,134.16,28839.0,134.1548,134.1748,133.855,134.0748,28839.0
2025-02-26 13:10:00,134.23,134.26,133.66,133.88,42509.0,134.1448,134.1748,133.5751,133.795,42509.0
2025-02-26 13:20:00,133.89,134.02,133.34,133.34,15114.0,133.805,133.9349,133.2553,133.2553,15114.0
2025-02-26 13:30:00,133.28,133.53,133.23,133.28,12210.0,133.1954,133.4452,133.1454,133.1954,12210.0
2025-02-26 13:40:00,133.36,133.46,133.14,133.29,5767.0,133.2753,133.3753,133.0555,133.2054,5767.0
2025-02-26 13:50:00,133.23,133.28,132.83,133.15,45778.0,133.1454,133.1954,132.7457,133.0655,45778.0
2025-02-26 14:00:00,133.06,133.3,132.88,132.92,11671.0,132.9755,133.2154,132.7956,132.8356,11671.0
2025-02-26 14:10:00,132.92,132.95,132.63,132.8,23706.0,132.8356,132.8656,132.5458,132.7157,23706.0
2025-02-26 14:20:00,132.8,133.29,132.74,133.16,34372.0,132.7157,133.2054,132.6557,133.0755,34372.0
2025-02-26 14:30:00,133.05,133.15,132.95,133.12,10685.0,132.9655,133.0655,132.8656,133.0355,10685.0
2025-02-26 14:40:00,132.95,133.14,132.71,132.82,17234.0,132.8656,133.0555,132.6257,132.7357,17234.0
2025-02-26 14:50:00,132.75,132.75,132.0,132.06,25066.0,132.6657,132.6657,131.9162,131.9762,25066.0
2025-02-26 15:00:00,132.11,132.71,132.06,132.67,32731.0,132.0261,132.6257,131.9762,132.5858,32731.0
2025-02-26 15:10:00,132.74,132.75,132.39,132.68,59296.0,132.6557,132.6657,132.3059,132.5958,59296.0
2025-02-26 15:20:00,132.68,132.75,132.51,132.53,24368.0,132.5958,132.6657,132.4259,132.4459,24368.0
2025-02-26 15:30:00,132.53,132.53,132.09,132.28,40523.0,132.4459,132.4459,132.0061,132.196,40523.0
2025-02-26 15:40:00,132.31,132.65,132.08,132.56,35656.0,132.226,132.5658,131.9961,132.4758,35656.0
2025-02-26 15:50:00,132.56,132.67,131.83,132.04,246137.0,132.4758,132.5858,131.7463,131.9562,246137.0
2025-02-27 09:30:00,133.53,134.53,133.35,134.25,85187.0,133.4452,134.4446,133.2653,134.1648,85187.0
2025-02-27 09:40:00,134.28,134.61,133.28,134.6,27372.0,134.1947,134.5245,133.1954,134.5145,27372.0
2025-02-27 09:50:00,134.65,134.68,132.5,132.54,23700.0,134.5645,134.5945,132.4159,132.4559,23700.0
2025-02-27 10:00:00,132.54,133.64,131.84,133.64,24756.0,132.4559,133.5552,131.7563,133.5552,24756.0
2025-02-27 10:10:00,133.63,134.53,133.48,134.24,21652.0,133.5452,134.4446,133.3953,134.1548,21652.0
2025-02-27 10:20:00,134.31,135.25,134.09,134.97,21380.0,134.2247,135.1641,134.0049,134.8843,21380.0
2025-02-27 10:30:00,134.97,134.97,134.11,134.79,18604.0,134.8843,134.8843,134.0249,134.7044,18604.0
2025-02-27 10:40:00,134.79,134.91,134.14,134.68,15298.0,134.7044,134.8243,134.0548,134.5945,15298.0
2025-02-27 10:50:00,134.67,134.71,134.23,134.37,19903.0,134.5845,134.6245,134.1448,134.2847,19903.0
2025-02-27 11:00:00,134.37,134.9,134.37,134.75,15787.0,134.2847,134.8144,134.2847,134.6644,15787.0
2025-02-27 11:10:00,134.78,135.42,134.67,135.36,18579.0,134.6944,135.334,134.5845,135.2741,18579.0
2025-02-27 11:20:00,135.4,135.59,134.8,135.01,22960.0,135.314,135.5039,134.7144,134.9243,22960.0
2025-02-27 11:30:00,135.0,135.19,134.84,135.05,11413.0,134.9143,135.1042,134.7544,134.9643,11413.0
2025-02-27 11:40:00,135.03,135.11,134.78,134.9,9274.0,134.9443,135.0242,134.6944,134.8144,9274.0
2025-02-27 11:50:00,134.86,134.93,134.44,134.44,22679.0,134.7744,134.8443,134.3546,134.3546,22679.0
2025-02-27 12:00:00,134.55,134.93,134.49,134.67,29968.0,134.4646,134.8443,134.4046,134.5845,29968.0
2025-02-27 12:10:00,134.65,134.8,134.47,134.62,33427.0,134.5645,134.7144,134.3846,134.5345,33427.0
2025-02-27 12:20:00,134.62,135.35,134.43,135.35,34574.0,134.5345,135.2641,134.3447,135.2641,34574.0
2025-02-27 12:30:00,135.34,135.46,135.06,135.06,44145.0,135.2541,135.374,134.9743,134.9743,44145.0
2025-02-27 12:40:00,135.02,135.03,134.38,134.38,25179.0,134.9343,134.9443,134.2947,134.2947,25179.0
2025-02-27 12:50:00,134.43,134.75,134.3,134.7,16363.0,134.3447,134.6644,134.2147,134.6145,16363.0
2025-02-27 13:00:00,134.71,135.11,134.7,134.82,18081.0,134.6245,135.0242,134.6145,134.7344,18081.0
2025-02-27 13:10:00,134.83,135.44,134.78,135.37,48474.0,134.7444,135.354,134.6944,135.2841,48474.0
2025-02-27 13:20:00,135.37,135.49,135.09,135.11,31317.0,135.2841,135.404,135.0042,135.0242,31317.0
2025-02-27 13:30:00,135.09,135.29,134.96,135.08,14257.0,135.0042,135.2041,134.8743,134.9942,14257.0
2025-02-27 13:40:00,135.12,135.34,135.01,135.21,39474.0,135.0342,135.2541,134.9243,135.1242,39474.0
2025-02-27 13:50:00,135.16,135.49,135.1,135.11,26057.0,135.0742,135.404,135.0142,135.0242,26057.0
2025-02-27 14:00:00,135.06,135.22,134.99,135.13,22915.0,134.9743,135.1342,134.9043,135.0442,22915.0
2025-02-27 14:10:00,135.14,135.21,134.8,135.05,17515.0,135.0542,135.1242,134.7144,134.9643,17515.0
2025-02-27 14:20:00,135.04,135.1,134.32,134.36,40688.0,134.9543,135.0142,134.2347,134.2747,40688.0
2025-02-27 14:30:00,134.36,134.36,133.58,133.77,62638.0,134.2747,134.2747,133.4952,133.6851,62638.0
2025-02-27 14:40:00,133.79,134.02,133.54,133.88,17249.0,133.7051,133.9349,133.4552,133.795,17249.0
2025-02-27 14:50:00,133.95,134.24,133.8,133.81,29122.0,133.865,134.1548,133.7151,133.725,29122.0
2025-02-27 15:00:00,133.81,133.81,133.44,133.56,36046.0,133.725,133.725,133.3553,133.4752,36046.0
2025-02-27 15:10:00,133.61,133.79,133.43,133.58,39404.0,133.5252,133.7051,133.3453,133.4952,39404.0
2025-02-27 15:20:00,133.57,133.85,133.38,133.42,74522.0,133.4852,133.765,133.2953,133.3353,74522.0
2025-02-27 15:30:00,133.44,134.05,133.44,133.94,85896.0,133.3553,133.9649,133.3553,133.855,85896.0
2025-02-27 15:40:00,133.94,134.24,133.64,134.22,136846.0,133.855,134.1548,133.5552,134.1348,136846.0
2025-02-27 15:50:00,134.15,134.4,133.4,133.42,183451.0,134.0648,134.3147,133.3153,133.3353,183451.0
2025-02-28 09:30:00,133.39,134.92,132.6,134.46,64713.0,133.3053,134.8343,132.5158,134.3746,64713.0
2025-02-28 09:40:00,134.29,135.24,133.52,134.65,52819.0,134.2047,135.1541,133.4352,134.5645,52819.0
2025-02-28 09:50:00,134.5,135.04,134.16,134.61,44174.0,134.4146,134.9543,134.0748,134.5245,44174.0
2025-02-28 10:00:00,134.53,135.33,134.52,135.24,55552.0,134.4446,135.2441,134.4346,135.1541,55552.0
2025-02-28 10:10:00,135.04,135.34,134.72,134.82,96081.0,134.9543,135.2541,134.6345,134.7344,96081.0
2025-02-28 10:20:00,134.82,135.23,134.81,135.07,121360.0,134.7344,135.1441,134.7244,134.9842,121360.0
2025-02-28 10:30:00,135.04,135.16,134.42,134.8,34860.0,134.9543,135.0742,134.3347,134.7144,34860.0
2025-02-28 10:40:00,134.73,135.12,134.67,135.03,16274.0,134.6445,135.0342,134.5845,134.9443,16274.0
2025-02-28 10:50:00,135.13,135.26,135.0,135.09,68248.0,135.0442,135.1741,134.9143,135.0042,68248.0
2025-02-28 11:00:00,135.04,135.23,134.8,134.97,79116.0,134.9543,135.1441,134.7144,134.8843,79116.0
2025-02-28 11:10:00,135.04,135.05,134.04,134.43,17517.0,134.9543,134.9643,133.9549,134.3447,17517.0
2025-02-28 11:20:00,134.42,134.57,133.89,134.09,101537.0,134.3347,134.4846,133.805,134.0049,101537.0
2025-02-28 11:30:00,134.03,134.56,133.95,134.4,14621.0,133.9449,134.4746,133.865,134.3147,14621.0
2025-02-28 11:40:00,134.47,135.09,134.47,135.09,8439.0,134.3846,135.0042,134.3846,135.0042,8439.0
2025-02-28 11:50:00,135.12,135.12,134.73,134.73,10304.0,135.0342,135.0342,134.6445,134.6445,10304.0
2025-02-28 12:00:00,134.69,134.96,134.66,134.78,39274.0,134.6045,134.8743,134.5745,134.6944,39274.0
2025-02-28 12:10:00,134.8,135.24,134.8,135.13,11815.0,134.7144,135.1541,134.7144,135.0442,11815.0
2025-02-28 12:20:00,135.19,135.23,134.53,134.54,14917.0,135.1042,135.1441,134.4446,134.4546,14917.0
2025-02-28 12:30:00,134.66,134.66,134.31,134.43,10022.0,134.5745,134.5745,134.2247,134.3447,10022.0
2025-02-28 12:40:00,134.52,134.52,133.67,133.71,46145.0,134.4346,134.4346,133.5851,133.6251,46145.0
2025-02-28 12:50:00,133.71,134.04,133.51,133.54,15199.0,133.6251,133.9549,133.4252,133.4552,15199.0
2025-02-28 13:00:00,133.54,134.03,133.53,133.78,17383.0,133.4552,133.9449,133.4452,133.6951,17383.0
2025-02-28 13:10:00,133.77,134.09,133.22,133.36,62364.0,133.6851,134.0049,133.1354,133.2753,62364.0
2025-02-28 13:20:00,133.48,134.11,133.46,134.11,8559.0,133.3953,134.0249,133.3753,134.0249,8559.0
2025-02-28 13:30:00,134.09,134.42,133.75,134.42,37621.0,134.0049,134.3347,133.6651,134.3347,37621.0
2025-02-28 13:40:00,134.45,134.49,134.12,134.33,18409.0,134.3646,134.4046,134.0348,134.2447,18409.0
2025-02-28 13:50:00,134.31,134.44,133.83,133.86,14234.0,134.2247,134.3546,133.745,133.775,14234.0
2025-02-28 14:00:00,133.86,134.2,133.81,133.92,28765.0,133.775,134.1148,133.725,133.835,28765.0
2025-02-28 14:10:00,133.92,134.35,133.83,134.32,36465.0,133.835,134.2647,133.745,134.2347,36465.0
2025-02-28 14:20:00,134.39,134.64,134.12,134.63,21570.0,134.3047,134.5545,134.0348,134.5445,21570.0
2025-02-28 14:30:00,134.59,135.08,134.49,135.08,20179.0,134.5046,134.9942,134.4046,134.9942,20179.0
2025-02-28 14:40:00,135.05,135.24,134.99,135.17,57835.0,134.9643,135.1541,134.9043,135.0842,57835.0
2025-02-28 14:50:00,135.13,135.23,134.9,135.07,104424.0,135.0442,135.1441,134.8144,134.9842,104424.0
2025-02-28 15:00:00,135.09,135.23,135.0,135.06,122692.0,135.0042,135.1441,134.9143,134.9743,122692.0
2025-02-28 15:10:00,135.12,135.14,134.9,134.95,54679.0,135.0342,135.0542,134.8144,134.8643,54679.0
2025-02-28 15:20:00,134.89,135.2,134.76,135.07,63507.0,134.8044,135.1142,134.6744,134.9842,63507.0
2025-02-28 15:30:00,135.06,135.13,134.75,135.02,51366.0,134.9743,135.0442,134.6644,134.9343,51366.0
2025-02-28 15:40:00,135.06,135.93,135.01,135.92,117827.0,134.9743,135.8437,134.9243,135.8337,117827.0
2025-02-28 15:50:00,135.89,136.77,135.85,136.61,461392.0,135.8037,136.6832,135.7638,136.5233,461392.0
2025-03-03 09:30:00,137.93,139.25,137.07,137.1,85836.0,137.8424,139.1616,136.983,137.013,85836.0
2025-03-03 09:40:00,137.14,137.14,135.85,136.09,39313.0,137.0529,137.0529,135.7638,136.0036,39313.0
2025-03-03 09:50:00,136.17,136.57,135.64,135.82,26596.0,136.0835,136.4833,135.5539,135.7338,26596.0
2025-03-03 10:00:00,135.64,135.68,134.58,135.2,38442.0,135.5539,135.5939,134.4946,135.1142,38442.0
2025-03-03 10:10:00,135.04,135.58,134.91,135.32,27834.0,134.9543,135.4939,134.8243,135.2341,27834.0
2025-03-03 10:20:00,135.41,136.29,135.34,135.98,17052.0,135.324,136.2035,135.2541,135.8937,17052.0
2025-03-03 10:30:00,135.96,136.19,135.68,136.02,29035.0,135.8737,136.1035,135.5939,135.9336,29035.0
2025-03-03 10:40:00,136.02,136.47,135.8,135.82,37273.0,135.9336,136.3834,135.7138,135.7338,37273.0
2025-03-03 10:50:00,135.93,136.42,135.72,135.84,47806.0,135.8437,136.3334,135.6338,135.7538,47806.0
2025-03-03 11:00:00,135.84,136.42,135.76,136.05,36146.0,135.7538,136.3334,135.6738,135.9636,36146.0
2025-03-03 11:10:00,136.2,136.4,136.07,136.1,18170.0,136.1135,136.3134,135.9836,136.0136,18170.0
2025-03-03 11:20:00,136.18,136.46,135.31,135.52,27225.0,136.0935,136.3734,135.2241,135.434,27225.0
2025-03-03 11:30:00,135.6,135.7,135.07,135.32,29250.0,135.5139,135.6138,134.9842,135.2341,29250.0
2025-03-03 11:40:00,135.28,135.67,135.15,135.58,15173.0,135.1941,135.5839,135.0642,135.4939,15173.0
2025-03-03 11:50:00,135.71,135.92,135.63,135.79,15014.0,135.6238,135.8337,135.5439,135.7038,15014.0
2025-03-03 12:00:00,135.77,136.09,135.59,135.97,24169.0,135.6838,136.0036,135.5039,135.8837,24169.0
2025-03-03 12:10:00,135.92,136.27,135.84,136.06,42437.0,135.8337,136.1835,135.7538,135.9736,42437.0
2025-03-03 12:20:00,136.05,136.33,135.91,136.15,24781.0,135.9636,136.2434,135.8237,136.0636,24781.0
2025-03-03 12:30:00,136.18,136.32,136.04,136.32,14281.0,136.0935,136.2335,135.9536,136.2335,14281.0
2025-03-03 12:40:00,136.31,136.38,135.73,135.95,17774.0,136.2235,136.2934,135.6438,135.8637,17774.0
2025-03-03 12:50:00,135.97,135.98,135.12,135.41,11896.0,135.8837,135.8937,135.0342,135.324,11896.0
2025-03-03 13:00:00,135.35,135.44,134.76,134.85,28828.0,135.2641,135.354,134.6744,134.7644,28828.0
2025-03-03 13:10:00,134.78,134.87,134.37,134.48,24198.0,134.6944,134.7844,134.2847,134.3946,24198.0
2025-03-03 13:20:00,134.5,134.63,133.92,133.97,25816.0,134.4146,134.5445,133.835,133.8849,25816.0
2025-03-03 13:30:00,133.89,134.04,133.26,133.77,40433.0,133.805,133.9549,133.1754,133.6851,40433.0
2025-03-03 13:40:00,133.8,134.33,133.73,133.86,31602.0,133.7151,134.2447,133.6451,133.775,31602.0
2025-03-03 13:50:00,133.97,134.24,133.77,134.24,73140.0,133.8849,134.1548,133.6851,134.1548,73140.0
2025-03-03 14:00:00,134.16,134.59,134.08,134.48,27147.0,134.0748,134.5046,133.9949,134.3946,27147.0
2025-03-03 14:10:00,134.49,134.55,134.04,134.13,24600.0,134.4046,134.4646,133.9549,134.0448,24600.0
2025-03-03 14:20:00,134.13,134.32,133.85,133.97,17600.0,134.0448,134.2347,133.765,133.8849,17600.0
2025-03-03 14:30:00,133.98,134.38,133.81,134.09,23398.0,133.8949,134.2947,133.725,134.0049,23398.0
2025-03-03 14:40:00,134.19,134.34,133.96,134.0,22337.0,134.1048,134.2547,133.875,133.9149,22337.0
2025-03-03 14:50:00,134.0,134.08,133.04,133.07,36821.0,133.9149,133.9949,132.9555,132.9855,36821.0
2025-03-03 15:00:00,133.04,133.09,132.19,132.21,37008.0,132.9555,133.0055,132.1061,132.1261,37008.0
2025-03-03 15:10:00,132.27,132.49,131.79,132.18,102773.0,132.186,132.4059,131.7063,132.0961,102773.0
2025-03-03 15:20:00,131.96,132.22,131.38,131.58,60084.0,131.8762,132.1361,131.2966,131.4965,60084.0
2025-03-03 15:30:00,131.64,132.05,131.11,131.11,66016.0,131.5564,131.9662,131.0268,131.0268,66016.0
2025-03-03 15:40:00,131.17,131.44,130.87,131.3,99820.0,131.0867,131.3566,130.7869,131.2166,99820.0
2025-03-03 15:50:00,131.23,131.69,130.91,131.05,378648.0,131.1467,131.6064,130.8269,130.9668,378648.0
2025-03-04 09:30:00,127.66,128.71,127.05,128.08,166866.0,127.579,128.6283,126.9693,127.9987,166866.0
2025-03-04 09:40:00,128.04,128.31,126.17,127.23,93055.0,127.9587,128.2285,126.0899,127.1492,93055.0
2025-03-04 09:50:00,127.05,127.14,125.7,125.71,134018.0,126.9693,127.0593,125.6202,125.6302,134018.0
2025-03-04 10:00:00,125.62,126.11,124.64,124.98,114421.0,125.5402,126.0299,124.5609,124.9007,114421.0
2025-03-04 10:10:00,124.87,125.49,123.39,123.68,198993.0,124.7907,125.4103,123.3117,123.6015,198993.0
2025-03-04 10:20:00,123.68,124.98,123.67,124.66,74036.0,123.6015,124.9007,123.5915,124.5809,74036.0
2025-03-04 10:30:00,124.56,125.18,124.47,124.58,61718.0,124.4809,125.1005,124.391,124.5009,61718.0
2025-03-04 10:40:00,124.52,124.99,124.2,124.53,73430.0,124.4409,124.9106,124.1211,124.4509,73430.0
2025-03-04 10:50:00,124.47,124.73,123.97,124.54,47122.0,124.391,124.6508,123.8913,124.4609,47122.0
2025-03-04 11:00:00,124.48,124.76,124.12,124.26,48235.0,124.401,124.6808,124.0412,124.1811,48235.0
2025-03-04 11:10:00,124.26,124.65,123.92,123.97,219399.0,124.1811,124.5709,123.8413,123.8913,219399.0
2025-03-04 11:20:00,124.0,124.22,123.26,123.59,69175.0,123.9213,124.1411,123.1817,123.5115,69175.0
2025-03-04 11:30:00,123.57,123.91,123.03,123.14,86493.0,123.4915,123.8313,122.9519,123.0618,86493.0
2025-03-04 11:40:00,123.13,124.22,123.13,123.96,37565.0,123.0518,124.1411,123.0518,123.8813,37565.0
2025-03-04 11:50:00,123.83,124.17,123.6,123.78,43564.0,123.7514,124.0912,123.5215,123.7014,43564.0
2025-03-04 12:00:00,123.9,124.46,123.9,124.33,100257.0,123.8213,124.381,123.8213,124.2511,100257.0
2025-03-04 12:10:00,124.33,125.0,124.33,124.81,41362.0,124.2511,124.9206,124.2511,124.7308,41362.0
2025-03-04 12:20:00,124.75,125.85,124.75,125.53,203467.0,124.6708,125.7701,124.6708,125.4503,203467.0
2025-03-04 12:30:00,125.53,125.7,125.16,125.7,121071.0,125.4503,125.6202,125.0805,125.6202,121071.0
2025-03-04 12:40:00,125.55,125.75,125.28,125.39,143564.0,125.4703,125.6702,125.2005,125.3104,143564.0
2025-03-04 12:50:00,125.34,125.81,125.01,125.81,52998.0,125.2604,125.7301,124.9306,125.7301,52998.0
2025-03-04 13:00:00,125.82,126.39,125.74,125.98,194538.0,125.7401,126.3098,125.6602,125.9,194538.0
2025-03-04 13:10:00,126.05,126.87,125.83,126.36,173350.0,125.97,126.7895,125.7501,126.2798,173350.0
2025-03-04 13:20:00,126.36,126.46,125.91,126.33,42846.0,126.2798,126.3797,125.8301,126.2498,42846.0
2025-03-04 13:30:00,126.33,126.84,126.16,126.78,31294.0,126.2498,126.7595,126.0799,126.6995,31294.0
2025-03-04 13:40:00,126.84,127.3,126.76,127.21,28068.0,126.7595,127.2192,126.6795,127.1292,28068.0
2025-03-04 13:50:00,127.11,127.7,126.99,127.48,57632.0,127.0293,127.6189,126.9094,127.3991,57632.0
2025-03-04 14:00:00,127.46,128.84,127.46,128.7,27220.0,127.3791,128.7582,127.3791,128.6183,27220.0
2025-03-04 14:10:00,128.73,128.73,128.35,128.55,40592.0,128.6483,128.6483,128.2685,128.4684,40592.0
2025-03-04 14:20:00,128.55,129.21,128.54,128.68,29484.0,128.4684,129.128,128.4584,128.5983,29484.0
2025-03-04 14:30:00,128.68,128.7,128.19,128.34,38064.0,128.5983,128.6183,128.1086,128.2585,38064.0
2025-03-04 14:40:00,128.32,128.46,128.06,128.37,58001.0,128.2385,128.3784,127.9787,128.2885,58001.0
2025-03-04 14:50:00,128.28,128.91,128.28,128.91,39679.0,128.1986,128.8282,128.1986,128.8282,39679.0
2025-03-04 15:00:00,128.83,129.16,128.59,129.09,32543.0,128.7482,129.078,128.5084,129.008,32543.0
2025-03-04 15:10:00,129.02,129.44,128.88,129.38,25690.0,128.9381,129.3578,128.7982,129.2979,25690.0
2025-03-04 15:20:00,129.38,129.94,129.3,129.46,54200.0,129.2979,129.8575,129.2179,129.3778,54200.0
2025-03-04 15:30:00,129.38,129.38,127.56,127.68,61055.0,129.2979,129.2979,127.479,127.5989,61055.0
2025-03-04 15:40:00,127.6,127.98,127.24,127.3,71956.0,127.519,127.8987,127.1592,127.2192,71956.0
2025-03-04 15:50:00,127.21,127.42,126.41,126.98,257702.0,127.1292,127.3391,126.3297,126.8994,257702.0
2025-03-05 09:30:00,127.61,128.51,126.78,127.95,72607.0,127.529,128.4284,126.6995,127.8688,72607.0
2025-03-05 09:40:00,128.21,129.21,128.21,128.98,24380.0,128.1286,129.128,128.1286,128.8981,24380.0
2025-03-05 09:50:00,128.8,129.87,128.54,129.16,33330.0,128.7182,129.7875,128.4584,129.078,33330.0
2025-03-05 10:00:00,129.31,130.68,129.18,130.5,62459.0,129.2279,130.597,129.098,130.4171,62459.0
2025-03-05 10:10:00,130.32,130.77,130.07,130.2,76804.0,130.2373,130.687,129.9874,130.1173,76804.0
2025-03-05 10:20:00,130.25,130.56,129.68,130.11,20549.0,130.1673,130.4771,129.5977,130.0274,20549.0
2025-03-05 10:30:00,129.94,131.0,129.94,130.81,17099.0,129.8575,130.9168,129.8575,130.727,17099.0
2025-03-05 10:40:00,130.83,131.0,130.53,130.53,28536.0,130.7469,130.9168,130.4471,130.4471,28536.0
2025-03-05 10:50:00,130.57,131.0,130.28,130.62,20683.0,130.4871,130.9168,130.1973,130.5371,20683.0
2025-03-05 11:00:00,130.55,130.55,130.08,130.47,21066.0,130.4671,130.4671,129.9974,130.3872,21066.0
2025-03-05 11:10:00,130.24,130.31,129.74,129.76,20753.0,130.1573,130.2273,129.6576,129.6776,20753.0
2025-03-05 11:20:00,129.81,130.38,129.76,130.29,42637.0,129.7276,130.2972,129.6776,130.2073,42637.0
2025-03-05 11:30:00,130.27,130.27,129.88,130.17,18402.0,130.1873,130.1873,129.7975,130.0874,18402.0
2025-03-05 11:40:00,130.02,130.05,129.65,130.05,10393.0,129.9375,129.9674,129.5677,129.9674,10393.0
2025-03-05 11:50:00,129.85,130.78,129.61,130.51,21044.0,129.7676,130.697,129.5277,130.4271,21044.0
2025-03-05 12:00:00,130.56,131.02,130.14,130.36,12035.0,130.4771,130.9368,130.0574,130.2772,12035.0
2025-03-05 12:10:00,130.39,130.61,130.18,130.35,12807.0,130.3072,130.5271,130.0974,130.2672,12807.0
2025-03-05 12:20:00,130.32,130.64,130.25,130.62,12367.0,130.2373,130.5571,130.1673,130.5371,12367.0
2025-03-05 12:30:00,130.62,131.0,130.61,130.84,35042.0,130.5371,130.9168,130.5271,130.7569,35042.0
2025-03-05 12:40:00,130.84,130.86,130.32,130.64,23743.0,130.7569,130.7769,130.2373,130.5571,23743.0
2025-03-05 12:50:00,130.65,131.1,130.64,131.02,75414.0,130.5671,131.0168,130.5571,130.9368,75414.0
2025-03-05 13:00:00,131.02,131.22,130.19,130.19,45651.0,130.9368,131.1367,130.1073,130.1073,45651.0
2025-03-05 13:10:00,130.39,130.53,130.12,130.3,25225.0,130.3072,130.4471,130.0374,130.2173,25225.0
2025-03-05 13:20:00,130.35,130.48,130.2,130.38,17002.0,130.2672,130.3972,130.1173,130.2972,17002.0
2025-03-05 13:30:00,130.25,130.35,129.74,129.82,16449.0,130.1673,130.2672,129.6576,129.7376,16449.0
2025-03-05 13:40:00,129.82,130.07,129.63,129.99,24461.0,129.7376,129.9874,129.5477,129.9075,24461.0
2025-03-05 13:50:00,130.09,130.33,129.91,130.27,26370.0,130.0074,130.2473,129.8275,130.1873,26370.0
2025-03-05 14:00:00,130.33,131.39,130.26,131.35,15289.0,130.2473,131.3066,130.1773,131.2666,15289.0
2025-03-05 14:10:00,131.28,131.72,131.11,131.11,10458.0,131.1967,131.6364,131.0268,131.0268,10458.0
2025-03-05 14:20:00,131.12,131.64,131.01,131.17,50351.0,131.0368,131.5564,130.9268,131.0867,50351.0
2025-03-05 14:30:00,131.19,131.44,130.96,131.27,17537.0,131.1067,131.3566,130.8769,131.1867,17537.0
2025-03-05 14:40:00,131.38,131.38,131.13,131.24,6792.0,131.2966,131.2966,131.0467,131.1567,6792.0
2025-03-05 14:50:00,131.3,131.51,131.01,131.01,31830.0,131.2166,131.4265,130.9268,130.9268,31830.0
2025-03-05 15:00:00,131.04,131.45,131.01,131.44,38416.0,130.9568,131.3665,130.9268,131.3566,38416.0
2025-03-05 15:10:00,131.42,131.48,130.58,130.93,33641.0,131.3366,131.3965,130.4971,130.8469,33641.0
2025-03-05 15:20:00,130.94,131.46,130.75,131.4,45515.0,130.8569,131.3765,130.667,131.3166,45515.0
2025-03-05 15:30:00,131.36,131.4,130.92,131.39,45090.0,131.2766,131.3166,130.8369,131.3066,45090.0
2025-03-05 15:40:00,131.34,131.64,131.0,131.0,72705.0,131.2566,131.5564,130.9168,130.9168,72705.0
2025-03-05 15:50:00,131.17,131.17,130.23,130.26,395612.0,131.0867,131.0867,130.1473,130.1773,395612.0
2025-03-06 09:30:00,127.61,128.88,126.04,126.3,77996.0,127.529,128.7982,125.96,126.2198,77996.0
2025-03-06 09:40:00,126.23,126.35,125.2,126.24,104316.0,126.1499,126.2698,125.1205,126.1599,104316.0
2025-03-06 09:50:00,126.22,126.83,126.16,126.83,64021.0,126.1399,126.7495,126.0799,126.7495,64021.0
2025-03-06 10:00:00,126.69,128.38,126.69,128.17,59796.0,126.6096,128.2985,126.6096,128.0886,59796.0
2025-03-06 10:10:00,128.08,128.66,128.03,128.48,33101.0,127.9987,128.5783,127.9487,128.3984,33101.0
2025-03-06 10:20:00,128.48,128.9,128.15,128.88,37967.0,128.3984,128.8182,128.0686,128.7982,37967.0
2025-03-06 10:30:00,128.84,128.95,128.08,128.95,18888.0,128.7582,128.8681,127.9987,128.8681,18888.0
2025-03-06 10:40:00,129.03,129.12,128.37,128.37,25700.0,128.9481,129.038,128.2885,128.2885,25700.0
2025-03-06 10:50:00,128.47,128.48,127.72,128.14,34990.0,128.3884,128.3984,127.6389,128.0586,34990.0
2025-03-06 11:00:00,128.14,128.65,127.91,128.61,35600.0,128.0586,128.5683,127.8288,128.5283,35600.0
2025-03-06 11:10:00,128.52,128.56,127.85,127.98,26197.0,128.4384,128.4784,127.7688,127.8987,26197.0
2025-03-06 11:20:00,127.91,128.0,127.35,127.93,33894.0,127.8288,127.9187,127.2691,127.8488,33894.0
2025-03-06 11:30:00,127.82,128.14,127.06,127.14,38059.0,127.7388,128.0586,126.9793,127.0593,38059.0
2025-03-06 11:40:00,127.18,127.18,126.79,126.88,35619.0,127.0993,127.0993,126.7095,126.7994,35619.0
2025-03-06 11:50:00,126.85,126.85,126.05,126.16,76466.0,126.7695,126.7695,125.97,126.0799,76466.0
2025-03-06 12:00:00,126.1,126.3,125.01,125.38,82351.0,126.0199,126.2198,124.9306,125.3004,82351.0
2025-03-06 12:10:00,125.4,125.63,125.23,125.56,37039.0,125.3204,125.5502,125.1505,125.4803,37039.0
2025-03-06 12:20:00,125.56,125.91,125.14,125.39,23462.0,125.4803,125.8301,125.0606,125.3104,23462.0
2025-03-06 12:30:00,125.42,125.69,125.02,125.04,25384.0,125.3404,125.6102,124.9406,124.9606,25384.0
2025-03-06 12:40:00,125.02,125.56,125.0,125.16,21093.0,124.9406,125.4803,124.9206,125.0805,21093.0
2025-03-06 12:50:00,125.2,125.69,125.07,125.35,25031.0,125.1205,125.6102,124.9906,125.2704,25031.0
2025-03-06 13:00:00,125.46,125.47,125.16,125.35,11218.0,125.3803,125.3903,125.0805,125.2704,11218.0
2025-03-06 13:10:00,125.41,125.88,125.27,125.8,14422.0,125.3304,125.8001,125.1905,125.7201,14422.0
2025-03-06 13:20:00,125.86,125.99,125.46,125.5,20109.0,125.7801,125.91,125.3803,125.4203,20109.0
2025-03-06 13:30:00,125.52,125.56,125.03,125.1,20952.0,125.4403,125.4803,124.9506,125.0206,20952.0
2025-03-06 13:40:00,125.02,125.4,124.84,125.11,17225.0,124.9406,125.3204,124.7607,125.0306,17225.0
2025-03-06 13:50:00,125.11,125.4,125.1,125.24,12607.0,125.0306,125.3204,125.0206,125.1605,12607.0
2025-03-06 14:00:00,125.12,125.3,124.8,124.98,14039.0,125.0406,125.2204,124.7208,124.9007,14039.0
2025-03-06 14:10:00,125.13,125.3,124.65,124.79,15856.0,125.0506,125.2204,124.5709,124.7108,15856.0
2025-03-06 14:20:00,124.75,124.8,124.3,124.37,13012.0,124.6708,124.7208,124.2211,124.291,13012.0
2025-03-06 14:30:00,124.47,124.54,123.73,124.08,107286.0,124.391,124.4609,123.6514,124.0012,107286.0
2025-03-06 14:40:00,124.14,125.6,124.07,125.6,11942.0,124.0612,125.5203,123.9912,125.5203,11942.0
2025-03-06 14:50:00,125.6,126.06,124.71,124.86,33537.0,125.5203,125.98,124.6308,124.7807,33537.0
2025-03-06 15:00:00,124.71,125.27,124.6,125.14,54081.0,124.6308,125.1905,124.5209,125.0606,54081.0
2025-03-06 15:10:00,125.2,125.44,125.08,125.44,18597.0,125.1205,125.3604,125.0006,125.3604,18597.0
2025-03-06 15:20:00,125.41,125.51,124.7,125.16,30536.0,125.3304,125.4303,124.6208,125.0805,30536.0
2025-03-06 15:30:00,125.28,125.42,124.74,124.74,67320.0,125.2005,125.3404,124.6608,124.6608,67320.0
2025-03-06 15:40:00,124.79,124.86,124.33,124.52,93267.0,124.7108,124.7807,124.2511,124.4409,93267.0
2025-03-06 15:50:00,124.63,125.06,124.27,124.48,258719.0,124.5509,124.9806,124.1911,124.401,258719.0
2025-03-07 09:30:00,123.46,123.7,122.78,123.2,78055.0,123.3816,123.6215,122.702,123.1218,78055.0
2025-03-07 09:40:00,123.07,123.92,123.06,123.69,29014.0,122.9919,123.8413,122.9819,123.6115,29014.0
2025-03-07 09:50:00,124.01,124.95,123.84,123.93,31669.0,123.9313,124.8707,123.7614,123.8513,31669.0
2025-03-07 10:00:00,124.0,124.64,123.48,124.04,44313.0,123.9213,124.5609,123.4016,123.9612,44313.0
2025-03-07 10:10:00,123.99,124.02,122.39,122.57,26522.0,123.9113,123.9413,122.3123,122.4922,26522.0
2025-03-07 10:20:00,122.57,122.76,121.65,121.86,78805.0,122.4922,122.6821,121.5728,121.7826,78805.0
2025-03-07 10:30:00,121.83,121.87,119.9,120.12,118890.0,121.7527,121.7926,119.8239,120.0437,118890.0
2025-03-07 10:40:00,120.18,121.56,119.69,121.34,108320.0,120.1037,121.4828,119.614,121.263,108320.0
2025-03-07 10:50:00,121.35,121.35,120.28,120.87,43241.0,121.273,121.273,120.2036,120.7933,43241.0
2025-03-07 11:00:00,120.74,121.29,120.52,120.9,65980.0,120.6633,121.213,120.4435,120.8232,65980.0
2025-03-07 11:10:00,121.05,121.28,120.84,121.06,183336.0,120.9731,121.203,120.7633,120.9831,183336.0
2025-03-07 11:20:00,121.11,121.11,120.14,120.3,133602.0,121.0331,121.0331,120.0637,120.2236,133602.0
2025-03-07 11:30:00,120.3,120.51,119.89,120.02,121662.0,120.2236,120.4335,119.8139,119.9438,121662.0
2025-03-07 11:40:00,119.98,120.12,119.03,119.28,132929.0,119.9038,120.0437,118.9544,119.2043,132929.0
2025-03-07 11:50:00,119.29,120.18,119.13,120.18,64015.0,119.2143,120.1037,119.0544,120.1037,64015.0
2025-03-07 12:00:00,120.07,120.69,119.83,120.22,51978.0,119.9938,120.6134,119.7539,120.1437,51978.0
2025-03-07 12:10:00,120.24,120.34,119.4,119.56,116252.0,120.1637,120.2636,119.3242,119.4841,116252.0
2025-03-07 12:20:00,119.46,120.33,119.46,120.26,43953.0,119.3842,120.2536,119.3842,120.1836,43953.0
2025-03-07 12:30:00,120.2,120.76,119.9,120.36,46848.0,120.1237,120.6833,119.8239,120.2836,46848.0
2025-03-07 12:40:00,120.38,121.04,120.23,120.78,70937.0,120.3036,120.9632,120.1537,120.7033,70937.0
2025-03-07 12:50:00,120.78,121.12,120.26,120.45,73829.0,120.7033,121.0431,120.1836,120.3735,73829.0
2025-03-07 13:00:00,120.45,121.86,120.41,121.54,56895.0,120.3735,121.7826,120.3336,121.4628,56895.0
2025-03-07 13:10:00,121.58,122.15,121.21,122.06,66334.0,121.5028,122.0724,121.133,121.9825,66334.0
2025-03-07 13:20:00,122.01,122.47,121.5,121.6,62082.0,121.9325,122.3922,121.4229,121.5228,62082.0
2025-03-07 13:30:00,121.6,122.2,121.43,122.17,95088.0,121.5228,122.1224,121.3529,122.0924,95088.0
2025-03-07 13:40:00,122.2,122.7,122.05,122.41,71822.0,122.1224,122.6221,121.9725,122.3323,71822.0
2025-03-07 13:50:00,122.46,123.13,122.26,122.98,42927.0,122.3823,123.0518,122.1824,122.9019,42927.0
2025-03-07 14:00:00,123.1,123.14,122.65,122.72,44726.0,123.0218,123.0618,122.5721,122.6421,44726.0
2025-03-07 14:10:00,122.74,123.78,122.74,123.71,28584.0,122.6621,123.7014,122.6621,123.6315,28584.0
2025-03-07 14:20:00,123.71,124.23,123.64,124.08,69992.0,123.6315,124.1511,123.5615,124.0012,69992.0
2025-03-07 14:30:00,124.08,124.56,123.89,124.11,70755.0,124.0012,124.4809,123.8113,124.0312,70755.0
2025-03-07 14:40:00,124.09,124.29,123.75,124.04,63572.0,124.0112,124.2111,123.6714,123.9612,63572.0
2025-03-07 14:50:00,123.96,124.04,123.68,123.78,58486.0,123.8813,123.9612,123.6015,123.7014,58486.0
2025-03-07 15:00:00,123.73,124.25,123.6,124.19,62677.0,123.6514,124.1711,123.5215,124.1112,62677.0
2025-03-07 15:10:00,124.19,124.64,123.77,124.59,75404.0,124.1112,124.5609,123.6914,124.5109,75404.0
2025-03-07 15:20:00,124.53,124.53,123.97,124.29,67026.0,124.4509,124.4509,123.8913,124.2111,67026.0
2025-03-07 15:30:00,124.25,124.49,123.54,123.73,96631.0,124.1711,124.411,123.4616,123.6514,96631.0
2025-03-07 15:40:00,123.73,124.7,123.51,124.51,125427.0,123.6514,124.6208,123.4316,124.431,125427.0
2025-03-07 15:50:00,124.45,125.01,124.2,124.4,421461.0,124.371,124.9306,124.1211,124.321,421461.0
2025-03-10 09:30:00,121.0,121.74,120.32,121.74,122516.0,120.9232,121.6627,120.2436,121.6627,122516.0
2025-03-10 09:40:00,121.58,122.0,121.27,121.83,49709.0,121.5028,121.9225,121.193,121.7527,49709.0
2025-03-10 09:50:00,121.74,122.31,121.6,121.8,66149.0,121.6627,122.2323,121.5228,121.7227,66149.0
2025-03-10 10:00:00,121.76,121.78,121.03,121.55,74813.0,121.6827,121.7027,120.9532,121.4728,74813.0
2025-03-10 10:10:00,121.51,122.08,121.42,121.78,38623.0,121.4329,122.0025,121.3429,121.7027,38623.0
2025-03-10 10:20:00,121.67,122.62,121.55,122.11,47700.0,121.5928,122.5422,121.4728,122.0325,47700.0
2025-03-10 10:30:00,122.05,122.31,121.53,121.72,56619.0,121.9725,122.2323,121.4528,121.6427,56619.0
2025-03-10 10:40:00,121.79,122.14,121.5,121.88,45735.0,121.7127,122.0625,121.4229,121.8026,45735.0
2025-03-10 10:50:00,121.89,122.09,121.54,122.09,95007.0,121.8126,122.0125,121.4628,122.0125,95007.0
2025-03-10 11:00:00,122.14,122.92,122.08,122.86,79767.0,122.0625,122.842,122.0025,122.782,79767.0
2025-03-10 11:10:00,122.86,122.9,122.17,122.21,43530.0,122.782,122.822,122.0924,122.1324,43530.0
2025-03-10 11:20:00,122.06,122.48,121.97,122.39,35723.0,121.9825,122.4022,121.8926,122.3123,35723.0
2025-03-10 11:30:00,122.27,123.22,122.24,122.45,47427.0,122.1924,123.1418,122.1624,122.3723,47427.0
2025-03-10 11:40:00,122.44,122.71,121.99,122.65,44281.0,122.3623,122.6321,121.9126,122.5721,44281.0
2025-03-10 11:50:00,122.61,122.61,121.88,121.97,49596.0,122.5322,122.5322,121.8026,121.8926,49596.0
2025-03-10 12:00:00,121.96,122.13,121.5,121.64,60566.0,121.8826,122.0525,121.4229,121.5628,60566.0
2025-03-10 12:10:00,121.63,121.95,121.46,121.52,93714.0,121.5528,121.8726,121.3829,121.4428,93714.0
2025-03-10 12:20:00,121.46,122.26,121.38,122.17,55507.0,121.3829,122.1824,121.3029,122.0924,55507.0
2025-03-10 12:30:00,122.17,122.17,121.47,121.54,79349.0,122.0924,122.0924,121.3929,121.4628,79349.0
2025-03-10 12:40:00,121.54,121.91,121.45,121.59,47793.0,121.4628,121.8326,121.3729,121.5128,47793.0
2025-03-10 12:50:00,121.66,122.26,121.6,122.03,62560.0,121.5828,122.1824,121.5228,121.9525,62560.0
2025-03-10 13:00:00,122.01,122.18,121.89,121.92,59043.0,121.9325,122.1024,121.8126,121.8426,59043.0
2025-03-10 13:10:00,121.88,122.11,121.67,121.91,50305.0,121.8026,122.0325,121.5928,121.8326,50305.0
2025-03-10 13:20:00,121.95,122.15,121.47,121.48,55583.0,121.8726,122.0724,121.3929,121.4029,55583.0
2025-03-10 13:30:00,121.57,121.79,121.3,121.58,58905.0,121.4928,121.7127,121.223,121.5028,58905.0
2025-03-10 13:40:00,121.59,121.71,121.38,121.4,38883.0,121.5128,121.6327,121.3029,121.3229,38883.0
2025-03-10 13:50:00,121.4,121.4,121.1,121.21,75132.0,121.3229,121.3229,121.0231,121.133,75132.0
2025-03-10 14:00:00,121.21,121.27,120.77,121.06,63819.0,121.133,121.193,120.6933,120.9831,63819.0
2025-03-10 14:10:00,121.08,121.39,121.03,121.06,76214.0,121.0031,121.3129,120.9532,120.9831,76214.0
2025-03-10 14:20:00,121.06,121.33,120.95,121.01,72103.0,120.9831,121.253,120.8732,120.9332,72103.0
2025-03-10 14:30:00,121.07,121.45,121.04,121.12,42289.0,120.9931,121.3729,120.9632,121.0431,42289.0
2025-03-10 14:40:00,121.08,121.33,121.04,121.26,60985.0,121.0031,121.253,120.9632,121.183,60985.0
2025-03-10 14:50:00,121.26,121.4,120.88,120.89,50900.0,121.183,121.3229,120.8033,120.8132,50900.0
2025-03-10 15:00:00,120.89,121.12,120.7,120.95,77319.0,120.8132,121.0431,120.6234,120.8732,77319.0
2025-03-10 15:10:00,120.97,122.07,120.87,122.05,70683.0,120.8932,121.9925,120.7933,121.9725,70683.0
2025-03-10 15:20:00,122.0,123.0,121.95,122.31,57883.0,121.9225,122.9219,121.8726,122.2323,57883.0
2025-03-10 15:30:00,122.29,123.31,122.29,122.65,94779.0,122.2124,123.2317,122.2124,122.5721,94779.0
2025-03-10 15:40:00,122.64,122.64,121.88,122.48,98358.0,122.5621,122.5621,121.8026,122.4022,98358.0
2025-03-10 15:50:00,122.58,122.85,122.2,122.3,339394.0,122.5022,122.772,122.1224,122.2224,339394.0
2025-03-11 09:30:00,122.47,124.2,122.38,123.91,108679.0,122.3922,124.1211,122.3023,123.8313,108679.0
2025-03-11 09:40:00,123.73,125.26,123.46,125.09,20510.0,123.6514,125.1805,123.3816,125.0106,20510.0
2025-03-11 09:50:00,125.15,125.25,124.18,124.73,30204.0,125.0705,125.1705,124.1012,124.6508,30204.0
2025-03-11 10:00:00,125.03,125.72,124.31,125.52,31937.0,124.9506,125.6402,124.2311,125.4403,31937.0
2025-03-11 10:10:00,125.46,125.46,124.68,125.05,44448.0,125.3803,125.3803,124.6008,124.9706,44448.0
2025-03-11 10:20:00,125.13,125.13,124.34,124.51,160758.0,125.0506,125.0506,124.2611,124.431,160758.0
2025-03-11 10:30:00,124.51,124.83,124.24,124.31,192929.0,124.431,124.7507,124.1611,124.2311,192929.0
2025-03-11 10:40:00,124.39,124.93,124.05,124.07,124121.0,124.311,124.8507,123.9712,123.9912,124121.0
2025-03-11 10:50:00,124.31,125.04,124.06,124.53,72653.0,124.2311,124.9606,123.9812,124.4509,72653.0
2025-03-11 11:00:00,124.42,125.16,123.74,125.14,146694.0,124.341,125.0805,123.6614,125.0606,146694.0
2025-03-11 11:10:00,125.08,125.53,124.6,125.41,39274.0,125.0006,125.4503,124.5209,125.3304,39274.0
2025-03-11 11:20:00,125.41,125.81,125.35,125.39,30846.0,125.3304,125.7301,125.2704,125.3104,30846.0
2025-03-11 11:30:00,125.32,126.04,125.22,126.0,33842.0,125.2404,125.96,125.1405,125.92,33842.0
2025-03-11 11:40:00,126.04,126.53,125.96,126.4,26577.0,125.96,126.4497,125.88,126.3198,26577.0
2025-03-11 11:50:00,126.4,126.49,125.63,125.63,24485.0,126.3198,126.4097,125.5502,125.5502,24485.0
2025-03-11 12:00:00,125.6,125.73,124.85,125.11,22483.0,125.5203,125.6502,124.7707,125.0306,22483.0
2025-03-11 12:10:00,125.03,125.16,124.33,124.53,100789.0,124.9506,125.0805,124.2511,124.4509,100789.0
2025-03-11 12:20:00,124.5,125.01,124.41,124.6,20135.0,124.421,124.9306,124.331,124.5209,20135.0
2025-03-11 12:30:00,124.71,124.85,124.47,124.48,25768.0,124.6308,124.7707,124.391,124.401,25768.0
2025-03-11 12:40:00,124.5,124.75,124.24,124.55,58201.0,124.421,124.6708,124.1611,124.4709,58201.0
2025-03-11 12:50:00,124.55,124.69,124.28,124.44,22382.0,124.4709,124.6108,124.2011,124.361,22382.0
2025-03-11 13:00:00,124.44,124.57,124.25,124.57,27170.0,124.361,124.4909,124.1711,124.4909,27170.0
2025-03-11 13:10:00,124.57,124.66,124.39,124.55,43576.0,124.4909,124.5809,124.311,124.4709,43576.0
2025-03-11 13:20:00,124.49,124.59,124.09,124.17,28648.0,124.411,124.5109,124.0112,124.0912,28648.0
2025-03-11 13:30:00,124.13,124.55,124.13,124.47,26575.0,124.0512,124.4709,124.0512,124.391,26575.0
2025-03-11 13:40:00,124.44,125.06,124.34,124.8,24288.0,124.361,124.9806,124.2611,124.7208,24288.0
2025-03-11 13:50:00,124.74,124.9,124.29,124.57,21442.0,124.6608,124.8207,124.2111,124.4909,21442.0
2025-03-11 14:00:00,124.72,125.47,124.7,125.19,18701.0,124.6408,125.3903,124.6208,125.1105,18701.0
2025-03-11 14:10:00,125.3,125.68,125.16,125.45,18730.0,125.2204,125.6002,125.0805,125.3704,18730.0
2025-03-11 14:20:00,125.44,126.16,125.37,125.79,32755.0,125.3604,126.0799,125.2904,125.7101,32755.0
2025-03-11 14:30:00,125.94,126.2,125.53,125.82,37591.0,125.86,126.1199,125.4503,125.7401,37591.0
2025-03-11 14:40:00,125.78,126.59,125.76,126.38,33851.0,125.7001,126.5096,125.6802,126.2998,33851.0
2025-03-11 14:50:00,126.45,126.89,126.35,126.43,53948.0,126.3697,126.8094,126.2698,126.3497,53948.0
2025-03-11 15:00:00,126.45,126.59,125.92,126.11,35312.0,126.3697,126.5096,125.8401,126.0299,35312.0
2025-03-11 15:10:00,126.11,126.11,125.38,125.66,32401.0,126.0299,126.0299,125.3004,125.5802,32401.0
2025-03-11 15:20:00,125.7,126.11,125.47,125.75,41841.0,125.6202,126.0299,125.3903,125.6702,41841.0
2025-03-11 15:30:00,125.76,126.11,125.58,125.88,47676.0,125.6802,126.0299,125.5003,125.8001,47676.0
2025-03-11 15:40:00,125.86,126.28,125.69,126.23,48836.0,125.7801,126.1998,125.6102,126.1499,48836.0
2025-03-11 15:50:00,126.16,126.32,125.11,125.45,350306.0,126.0799,126.2398,125.0306,125.3704,350306.0
2025-03-12 09:30:00,129.0,129.37,127.99,129.06,116360.0,128.9181,129.2879,127.9087,128.9781,116360.0
2025-03-12 09:40:00,129.02,129.07,127.34,127.71,89337.0,128.9381,128.9881,127.2592,127.6289,89337.0
2025-03-12 09:50:00,127.7,128.14,126.56,126.79,28639.0,127.6189,128.0586,126.4796,126.7095,28639.0
2025-03-12 10:00:00,126.66,127.0,125.9,126.65,23972.0,126.5796,126.9194,125.8201,126.5696,23972.0
2025-03-12 10:10:00,126.75,126.87,126.09,126.5,21470.0,126.6695,126.7895,126.0099,126.4197,21470.0
2025-03-12 10:20:00,126.57,127.51,126.57,127.28,13456.0,126.4896,127.429,126.4896,127.1992,13456.0
2025-03-12 10:30:00,127.16,127.16,126.19,126.19,14007.0,127.0793,127.0793,126.1099,126.1099,14007.0
2025-03-12 10:40:00,126.2,126.2,125.61,125.61,17581.0,126.1199,126.1199,125.5303,125.5303,17581.0
2025-03-12 10:50:00,125.54,126.39,125.54,126.09,17727.0,125.4603,126.3098,125.4603,126.0099,17727.0
2025-03-12 11:00:00,126.08,126.08,125.12,125.4,27583.0,126.0,126.0,125.0406,125.3204,27583.0
2025-03-12 11:10:00,125.37,125.69,125.09,125.5,29152.0,125.2904,125.6102,125.0106,125.4203,29152.0
2025-03-12 11:20:00,125.4,125.94,125.15,125.92,33400.0,125.3204,125.86,125.0705,125.8401,33400.0
2025-03-12 11:30:00,125.92,126.46,125.83,126.46,13601.0,125.8401,126.3797,125.7501,126.3797,13601.0
2025-03-12 11:40:00,126.46,126.95,126.4,126.87,31528.0,126.3797,126.8694,126.3198,126.7895,31528.0
2025-03-12 11:50:00,126.86,127.17,126.61,126.97,15991.0,126.7795,127.0893,126.5296,126.8894,15991.0
2025-03-12 12:00:00,126.97,127.48,126.64,127.48,18563.0,126.8894,127.3991,126.5596,127.3991,18563.0
2025-03-12 12:10:00,127.44,128.06,127.28,127.66,54408.0,127.3591,127.9787,127.1992,127.579,54408.0
2025-03-12 12:20:00,127.73,127.98,127.44,127.61,24244.0,127.6489,127.8987,127.3591,127.529,24244.0
2025-03-12 12:30:00,127.77,128.18,127.75,127.85,26975.0,127.6889,128.0986,127.6689,127.7688,26975.0
2025-03-12 12:40:00,127.75,128.23,127.29,128.23,11087.0,127.6689,128.1486,127.2092,128.1486,11087.0
2025-03-12 12:50:00,128.23,128.23,127.67,127.67,19269.0,128.1486,128.1486,127.5889,127.5889,19269.0
2025-03-12 13:00:00,127.64,128.0,127.49,127.88,23076.0,127.559,127.9187,127.4091,127.7988,23076.0
2025-03-12 13:10:00,127.88,127.91,127.65,127.81,16051.0,127.7988,127.8288,127.569,127.7289,16051.0
2025-03-12 13:20:00,127.91,128.18,127.81,128.18,14572.0,127.8288,128.0986,127.7289,128.0986,14572.0
2025-03-12 13:30:00,128.18,128.37,127.99,128.02,14376.0,128.0986,128.2885,127.9087,127.9387,14376.0
2025-03-12 13:40:00,128.12,128.25,127.93,128.04,14862.0,128.0387,128.1686,127.8488,127.9587,14862.0
2025-03-12 13:50:00,127.77,127.98,127.14,127.22,18973.0,127.6889,127.8987,127.0593,127.1392,18973.0
2025-03-12 14:00:00,127.14,127.45,126.93,127.11,21241.0,127.0593,127.3691,126.8494,127.0293,21241.0
2025-03-12 14:10:00,127.18,127.63,127.16,127.6,18960.0,127.0993,127.549,127.0793,127.519,18960.0
2025-03-12 14:20:00,127.68,127.79,127.43,127.79,24082.0,127.5989,127.7089,127.3491,127.7089,24082.0
2025-03-12 14:30:00,127.82,128.19,127.75,128.19,23321.0,127.7388,128.1086,127.6689,128.1086,23321.0
2025-03-12 14:40:00,128.2,128.67,128.07,128.53,13518.0,128.1186,128.5883,127.9887,128.4484,13518.0
2025-03-12 14:50:00,128.64,128.7,127.97,128.32,26468.0,128.5583,128.6183,127.8888,128.2385,26468.0
2025-03-12 15:00:00,128.29,128.4,128.13,128.39,24780.0,128.2086,128.3185,128.0487,128.3085,24780.0
2025-03-12 15:10:00,128.3,128.39,127.95,128.3,26149.0,128.2185,128.3085,127.8688,128.2185,26149.0
2025-03-12 15:20:00,128.24,128.29,127.73,127.98,35975.0,128.1586,128.2086,127.6489,127.8987,35975.0
2025-03-12 15:30:00,128.05,128.21,127.64,127.85,22935.0,127.9687,128.1286,127.559,127.7688,22935.0
2025-03-12 15:40:00,127.87,128.04,127.52,128.02,40054.0,127.7888,127.9587,127.439,127.9387,40054.0
2025-03-12 15:50:00,127.96,128.21,127.67,127.83,238558.0,127.8788,128.1286,127.5889,127.7488,238558.0
2025-03-13 09:30:00,127.0,128.0,125.47,125.54,104232.0,126.9194,127.9187,125.3903,125.4603,104232.0
2025-03-13 09:40:00,125.31,125.8,123.75,123.97,281744.0,125.2304,125.7201,123.6714,123.8913,281744.0
2025-03-13 09:50:00,123.97,124.22,121.6,122.13,48173.0,123.8913,124.1411,121.5228,122.0525,48173.0
2025-03-13 10:00:00,122.21,123.57,121.8,123.01,51085.0,122.1324,123.4915,121.7227,122.9319,51085.0
2025-03-13 10:10:00,123.09,124.06,122.45,124.06,69521.0,123.0119,123.9812,122.3723,123.9812,69521.0
2025-03-13 10:20:00,124.04,125.02,123.95,123.98,60059.0,123.9612,124.9406,123.8713,123.9013,60059.0
2025-03-13 10:30:00,124.13,124.58,123.68,123.94,24374.0,124.0512,124.5009,123.6015,123.8613,24374.0
2025-03-13 10:40:00,123.88,123.88,122.55,122.76,25595.0,123.8014,123.8014,122.4722,122.6821,25595.0
2025-03-13 10:50:00,122.85,123.98,122.85,123.98,38242.0,122.772,123.9013,122.772,123.9013,38242.0
2025-03-13 11:00:00,124.16,125.02,123.88,123.91,48303.0,124.0812,124.9406,123.8014,123.8313,48303.0
2025-03-13 11:10:00,124.0,124.04,123.64,123.8,35874.0,123.9213,123.9612,123.5615,123.7214,35874.0
2025-03-13 11:20:00,123.79,124.33,123.78,123.89,58632.0,123.7114,124.2511,123.7014,123.8113,58632.0
2025-03-13 11:30:00,123.96,124.33,123.63,123.63,35786.0,123.8813,124.2511,123.5515,123.5515,35786.0
2025-03-13 11:40:00,123.78,124.85,123.55,124.33,37584.0,123.7014,124.7707,123.4716,124.2511,37584.0
2025-03-13 11:50:00,124.48,124.48,123.99,124.05,13666.0,124.401,124.401,123.9113,123.9712,13666.0
2025-03-13 12:00:00,124.11,124.57,123.96,124.44,16357.0,124.0312,124.4909,123.8813,124.361,16357.0
2025-03-13 12:10:00,124.54,124.54,123.74,123.86,22593.0,124.4609,124.4609,123.6614,123.7814,22593.0
2025-03-13 12:20:00,123.95,124.09,123.67,123.8,11355.0,123.8713,124.0112,123.5915,123.7214,11355.0
2025-03-13 12:30:00,123.95,124.5,123.78,124.43,62851.0,123.8713,124.421,123.7014,124.351,62851.0
2025-03-13 12:40:00,124.31,124.35,123.23,123.41,13903.0,124.2311,124.2711,123.1518,123.3316,13903.0
2025-03-13 12:50:00,123.49,123.78,123.22,123.52,7583.0,123.4116,123.7014,123.1418,123.4416,7583.0
2025-03-13 13:00:00,123.63,123.81,123.19,123.19,13437.0,123.5515,123.7314,123.1118,123.1118,13437.0
2025-03-13 13:10:00,123.21,123.21,122.56,122.6,18593.0,123.1318,123.1318,122.4822,122.5222,18593.0
2025-03-13 13:20:00,122.71,122.98,122.47,122.67,25021.0,122.6321,122.9019,122.3922,122.5921,25021.0
2025-03-13 13:30:00,122.68,122.68,122.36,122.38,19919.0,122.6021,122.6021,122.2823,122.3023,19919.0
2025-03-13 13:40:00,122.31,122.41,121.88,122.14,24786.0,122.2323,122.3323,121.8026,122.0625,24786.0
2025-03-13 13:50:00,122.23,122.57,122.18,122.28,12508.0,122.1524,122.4922,122.1024,122.2024,12508.0
2025-03-13 14:00:00,122.21,123.21,122.16,123.21,28038.0,122.1324,123.1318,122.0824,123.1318,28038.0
2025-03-13 14:10:00,123.11,123.44,122.88,123.22,48960.0,123.0318,123.3616,122.802,123.1418,48960.0
2025-03-13 14:20:00,123.08,123.31,123.0,123.2,17993.0,123.0019,123.2317,122.9219,123.1218,17993.0
2025-03-13 14:30:00,123.21,123.55,123.08,123.37,48973.0,123.1318,123.4716,123.0019,123.2917,48973.0
2025-03-13 14:40:00,123.49,123.49,123.12,123.26,43665.0,123.4116,123.4116,123.0418,123.1817,43665.0
2025-03-13 14:50:00,123.26,123.34,122.78,123.16,52368.0,123.1817,123.2617,122.702,123.0818,52368.0
2025-03-13 15:00:00,123.15,123.44,122.77,122.93,54282.0,123.0718,123.3616,122.6921,122.852,54282.0
2025-03-13 15:10:00,123.02,123.17,122.82,123.02,45775.0,122.9419,123.0918,122.742,122.9419,45775.0
2025-03-13 15:20:00,123.0,123.08,122.63,122.87,47899.0,122.9219,123.0019,122.5521,122.792,47899.0
2025-03-13 15:30:00,122.87,123.32,122.51,122.51,86320.0,122.792,123.2417,122.4322,122.4322,86320.0
2025-03-13 15:40:00,122.43,122.66,122.29,122.45,95197.0,122.3523,122.5821,122.2124,122.3723,95197.0
2025-03-13 15:50:00,122.39,122.81,122.15,122.77,394060.0,122.3123,122.732,122.0724,122.6921,394060.0
2025-03-14 09:30:00,125.0,125.75,124.01,124.5,66815.0,124.9206,125.6702,123.9313,124.421,66815.0
2025-03-14 09:40:00,124.36,125.06,124.15,124.91,40290.0,124.281,124.9806,124.0712,124.8307,40290.0
2025-03-14 09:50:00,124.96,125.23,123.73,124.01,102797.0,124.8807,125.1505,123.6514,123.9313,102797.0
2025-03-14 10:00:00,123.9,124.53,123.13,124.17,52193.0,123.8213,124.4509,123.0518,124.0912,52193.0
2025-03-14 10:10:00,124.25,124.65,124.0,124.65,35889.0,124.1711,124.5709,123.9213,124.5709,35889.0
2025-03-14 10:20:00,124.68,124.77,123.81,123.94,27830.0,124.6008,124.6908,123.7314,123.8613,27830.0
2025-03-14 10:30:00,123.87,124.9,123.81,124.9,18083.0,123.7914,124.8207,123.7314,124.8207,18083.0
2025-03-14 10:40:00,124.89,125.42,124.89,125.17,32464.0,124.8107,125.3404,124.8107,125.0905,32464.0
2025-03-14 10:50:00,125.12,126.07,125.1,126.07,20830.0,125.0406,125.99,125.0206,125.99,20830.0
2025-03-14 11:00:00,126.29,126.44,125.82,126.13,37927.0,126.2098,126.3597,125.7401,126.0499,37927.0
2025-03-14 11:10:00,126.17,126.45,126.15,126.22,14896.0,126.0899,126.3697,126.0699,126.1399,14896.0
2025-03-14 11:20:00,126.31,126.46,126.17,126.34,19127.0,126.2298,126.3797,126.0899,126.2598,19127.0
2025-03-14 11:30:00,126.34,126.75,126.22,126.55,41299.0,126.2598,126.6695,126.1399,126.4697,41299.0
2025-03-14 11:40:00,126.49,126.67,126.15,126.42,44343.0,126.4097,126.5896,126.0699,126.3397,44343.0
2025-03-14 11:50:00,126.41,126.53,126.15,126.46,38707.0,126.3297,126.4497,126.0699,126.3797,38707.0
2025-03-14 12:00:00,126.54,126.57,126.19,126.26,41075.0,126.4597,126.4896,126.1099,126.1798,41075.0
2025-03-14 12:10:00,126.24,126.31,125.61,125.78,34502.0,126.1599,126.2298,125.5303,125.7001,34502.0
2025-03-14 12:20:00,125.76,125.9,125.11,125.21,22352.0,125.6802,125.8201,125.0306,125.1305,22352.0
2025-03-14 12:30:00,125.21,125.59,125.13,125.38,32244.0,125.1305,125.5103,125.0506,125.3004,32244.0
2025-03-14 12:40:00,125.46,125.83,125.3,125.83,41248.0,125.3803,125.7501,125.2204,125.7501,41248.0
2025-03-14 12:50:00,125.88,126.42,125.88,126.38,21128.0,125.8001,126.3397,125.8001,126.2998,21128.0
2025-03-14 13:00:00,126.34,126.65,126.12,126.58,31588.0,126.2598,126.5696,126.0399,126.4996,31588.0
2025-03-14 13:10:00,126.57,126.63,126.32,126.33,17321.0,126.4896,126.5496,126.2398,126.2498,17321.0
2025-03-14 13:20:00,126.41,126.46,126.08,126.14,17725.0,126.3297,126.3797,126.0,126.0599,17725.0
2025-03-14 13:30:00,126.15,126.25,125.84,125.94,13547.0,126.0699,126.1698,125.7601,125.86,13547.0
2025-03-14 13:40:00,125.94,126.0,125.59,125.76,16930.0,125.86,125.92,125.5103,125.6802,16930.0
2025-03-14 13:50:00,125.76,125.92,125.67,125.76,20996.0,125.6802,125.8401,125.5902,125.6802,20996.0
2025-03-14 14:00:00,125.8,126.17,125.78,125.92,16231.0,125.7201,126.0899,125.7001,125.8401,16231.0
2025-03-14 14:10:00,125.99,126.0,125.79,125.84,10002.0,125.91,125.92,125.7101,125.7601,10002.0
2025-03-14 14:20:00,125.84,125.98,125.72,125.9,8880.0,125.7601,125.9,125.6402,125.8201,8880.0
2025-03-14 14:30:00,125.9,126.28,125.84,126.26,11965.0,125.8201,126.1998,125.7601,126.1798,11965.0
2025-03-14 14:40:00,126.26,126.39,126.05,126.21,17356.0,126.1798,126.3098,125.97,126.1299,17356.0
2025-03-14 14:50:00,126.23,126.24,125.85,125.95,20090.0,126.1499,126.1599,125.7701,125.87,20090.0
2025-03-14 15:00:00,125.94,126.33,125.86,126.24,15491.0,125.86,126.2498,125.7801,126.1599,15491.0
2025-03-14 15:10:00,126.24,126.27,126.0,126.06,17841.0,126.1599,126.1898,125.92,125.98,17841.0
2025-03-14 15:20:00,126.06,126.11,125.77,125.77,16983.0,125.98,126.0299,125.6902,125.6902,16983.0
2025-03-14 15:30:00,125.79,126.02,125.72,125.81,24129.0,125.7101,125.94,125.6402,125.7301,24129.0
2025-03-14 15:40:00,125.82,126.19,125.7,126.18,46123.0,125.7401,126.1099,125.6202,126.0999,46123.0
2025-03-14 15:50:00,126.13,126.74,125.9,126.46,202750.0,126.0499,126.6595,125.8201,126.3797,202750.0
2025-03-17 09:30:00,125.7,126.79,125.31,126.51,82970.0,125.6202,126.7095,125.2304,126.4297,82970.0
2025-03-17 09:40:00,126.53,127.32,126.51,126.69,16802.0,126.4497,127.2392,126.4297,126.6096,16802.0
2025-03-17 09:50:00,126.4,127.14,126.11,126.5,11989.0,126.3198,127.0593,126.0299,126.4197,11989.0
2025-03-17 10:00:00,126.62,127.58,126.47,127.39,45010.0,126.5396,127.499,126.3897,127.3091,45010.0
2025-03-17 10:10:00,127.37,128.28,127.36,127.88,18675.0,127.2891,128.1986,127.2791,127.7988,18675.0
2025-03-17 10:20:00,127.89,128.25,127.42,127.51,13287.0,127.8088,128.1686,127.3391,127.429,13287.0
2025-03-17 10:30:00,127.34,127.63,127.06,127.47,38177.0,127.2592,127.549,126.9793,127.3891,38177.0
2025-03-17 10:40:00,127.5,127.9,127.49,127.71,11610.0,127.4191,127.8188,127.4091,127.6289,11610.0
2025-03-17 10:50:00,127.66,127.86,127.28,127.86,13173.0,127.579,127.7788,127.1992,127.7788,13173.0
2025-03-17 11:00:00,127.97,128.17,127.72,127.87,16997.0,127.8888,128.0886,127.6389,127.7888,16997.0
2025-03-17 11:10:00,128.0,128.75,127.79,128.68,10959.0,127.9187,128.6683,127.7089,128.5983,10959.0
2025-03-17 11:20:00,128.68,128.74,128.35,128.43,10844.0,128.5983,128.6583,128.2685,128.3485,10844.0
2025-03-17 11:30:00,128.43,128.59,128.06,128.06,14584.0,128.3485,128.5084,127.9787,127.9787,14584.0
2025-03-17 11:40:00,128.16,128.39,128.16,128.37,9376.0,128.0786,128.3085,128.0786,128.2885,9376.0
2025-03-17 11:50:00,128.36,128.52,128.22,128.23,9819.0,128.2785,128.4384,128.1386,128.1486,9819.0
2025-03-17 12:00:00,128.2,128.69,127.97,128.66,14252.0,128.1186,128.6083,127.8888,128.5783,14252.0
2025-03-17 12:10:00,128.66,128.68,128.34,128.38,10241.0,128.5783,128.5983,128.2585,128.2985,10241.0
2025-03-17 12:20:00,128.33,128.33,127.96,128.02,18650.0,128.2485,128.2485,127.8788,127.9387,18650.0
2025-03-17 12:30:00,128.02,128.29,127.98,128.27,7966.0,127.9387,128.2086,127.8987,128.1886,7966.0
2025-03-17 12:40:00,128.29,128.29,127.91,128.18,13724.0,128.2086,128.2086,127.8288,128.0986,13724.0
2025-03-17 12:50:00,128.18,128.58,128.13,128.36,16863.0,128.0986,128.4984,128.0487,128.2785,16863.0
2025-03-17 13:00:00,128.36,128.76,128.21,128.63,11498.0,128.2785,128.6783,128.1286,128.5483,11498.0
2025-03-17 13:10:00,128.68,128.69,128.48,128.55,10861.0,128.5983,128.6083,128.3984,128.4684,10861.0
2025-03-17 13:20:00,128.57,129.08,128.45,128.96,25378.0,128.4884,128.998,128.3684,128.8781,25378.0
2025-03-17 13:30:00,128.96,129.46,128.87,129.33,30897.0,128.8781,129.3778,128.7882,129.2479,30897.0
2025-03-17 13:40:00,129.4,129.56,129.3,129.35,41438.0,129.3178,129.4777,129.2179,129.2679,41438.0
2025-03-17 13:50:00,129.39,129.55,129.26,129.44,20739.0,129.3079,129.4678,129.1779,129.3578,20739.0
2025-03-17 14:00:00,129.44,129.63,129.27,129.47,10881.0,129.3578,129.5477,129.1879,129.3878,10881.0
2025-03-17 14:10:00,129.47,129.78,129.41,129.67,20158.0,129.3878,129.6976,129.3278,129.5877,20158.0
2025-03-17 14:20:00,129.71,129.81,129.51,129.75,25715.0,129.6276,129.7276,129.4278,129.6676,25715.0
2025-03-17 14:30:00,129.75,129.83,129.57,129.76,18137.0,129.6676,129.7476,129.4877,129.6776,18137.0
2025-03-17 14:40:00,129.78,129.96,129.67,129.94,25074.0,129.6976,129.8775,129.5877,129.8575,25074.0
2025-03-17 14:50:00,129.92,130.1,129.85,129.91,48780.0,129.8375,130.0174,129.7676,129.8275,48780.0
2025-03-17 15:00:00,129.88,130.07,129.73,129.78,21614.0,129.7975,129.9874,129.6476,129.6976,21614.0
2025-03-17 15:10:00,129.79,129.96,129.75,129.88,20021.0,129.7076,129.8775,129.6676,129.7975,20021.0
2025-03-17 15:20:00,129.88,130.1,129.88,130.1,36361.0,129.7975,130.0174,129.7975,130.0174,36361.0
2025-03-17 15:30:00,130.06,130.15,129.95,130.04,41369.0,129.9774,130.0674,129.8675,129.9574,41369.0
2025-03-17 15:40:00,130.07,130.09,129.8,129.89,63186.0,129.9874,130.0074,129.7176,129.8075,63186.0
2025-03-17 15:50:00,129.88,129.91,129.2,129.22,218028.0,129.7975,129.8275,129.118,129.138,218028.0
2025-03-18 09:30:00,128.14,129.0,128.14,128.38,68027.0,128.0586,128.9181,128.0586,128.2985,68027.0
2025-03-18 09:40:00,128.38,128.81,127.92,128.77,21303.0,128.2985,128.7282,127.8388,128.6882,21303.0
2025-03-18 09:50:00,128.72,128.77,127.96,128.18,23705.0,128.6383,128.6882,127.8788,128.0986,23705.0
2025-03-18 10:00:00,128.01,128.3,127.31,128.0,38597.0,127.9287,128.2185,127.2292,127.9187,38597.0
2025-03-18 10:10:00,128.01,128.4,127.76,128.02,46290.0,127.9287,128.3185,127.6789,127.9387,46290.0
2025-03-18 10:20:00,128.1,128.18,127.42,127.84,50018.0,128.0187,128.0986,127.3391,127.7588,50018.0
2025-03-18 10:30:00,127.8,127.86,127.34,127.58,22676.0,127.7189,127.7788,127.2592,127.499,22676.0
2025-03-18 10:40:00,127.69,127.69,126.82,126.96,54818.0,127.6089,127.6089,126.7395,126.8794,54818.0
2025-03-18 10:50:00,126.96,127.18,125.76,125.76,57956.0,126.8794,127.0993,125.6802,125.6802,57956.0
2025-03-18 11:00:00,125.83,125.9,124.34,124.95,88174.0,125.7501,125.8201,124.2611,124.8707,88174.0
2025-03-18 11:10:00,124.81,125.71,124.77,125.41,39724.0,124.7308,125.6302,124.6908,125.3304,39724.0
2025-03-18 11:20:00,125.35,125.93,125.06,125.7,23926.0,125.2704,125.85,124.9806,125.6202,23926.0
2025-03-18 11:30:00,125.6,126.32,125.6,125.84,32784.0,125.5203,126.2398,125.5203,125.7601,32784.0
2025-03-18 11:40:00,125.94,126.0,125.55,125.89,22349.0,125.86,125.92,125.4703,125.8101,22349.0
2025-03-18 11:50:00,125.82,126.09,125.7,125.99,21928.0,125.7401,126.0099,125.6202,125.91,21928.0
2025-03-18 12:00:00,125.89,126.3,125.81,126.26,12473.0,125.8101,126.2198,125.7301,126.1798,12473.0
2025-03-18 12:10:00,126.29,126.74,126.29,126.42,25928.0,126.2098,126.6595,126.2098,126.3397,25928.0
2025-03-18 12:20:00,126.42,127.12,126.36,127.12,13364.0,126.3397,127.0393,126.2798,127.0393,13364.0
2025-03-18 12:30:00,127.19,127.44,127.0,127.38,35104.0,127.1092,127.3591,126.9194,127.2991,35104.0
2025-03-18 12:40:00,127.48,127.54,126.92,127.25,20095.0,127.3991,127.459,126.8394,127.1692,20095.0
2025-03-18 12:50:00,127.26,127.87,127.2,127.75,21383.0,127.1792,127.7888,127.1192,127.6689,21383.0
2025-03-18 13:00:00,127.74,127.84,127.33,127.44,56096.0,127.6589,127.7588,127.2492,127.3591,56096.0
2025-03-18 13:10:00,127.44,127.93,127.06,127.32,18696.0,127.3591,127.8488,126.9793,127.2392,18696.0
2025-03-18 13:20:00,127.32,128.07,127.32,127.64,16124.0,127.2392,127.9887,127.2392,127.559,16124.0
2025-03-18 13:30:00,127.65,128.09,127.54,128.02,8448.0,127.569,128.0087,127.459,127.9387,8448.0
2025-03-18 13:40:00,127.96,128.08,127.73,127.91,19390.0,127.8788,127.9987,127.6489,127.8288,19390.0
2025-03-18 13:50:00,127.98,128.11,127.59,127.75,14129.0,127.8987,128.0287,127.509,127.6689,14129.0
2025-03-18 14:00:00,127.65,127.76,127.38,127.41,13785.0,127.569,127.6789,127.2991,127.3291,13785.0
2025-03-18 14:10:00,127.5,127.7,127.2,127.7,13949.0,127.4191,127.6189,127.1192,127.6189,13949.0
2025-03-18 14:20:00,127.7,128.02,127.51,127.57,24694.0,127.6189,127.9387,127.429,127.489,24694.0
2025-03-18 14:30:00,127.59,127.97,127.51,127.78,14458.0,127.509,127.8888,127.429,127.6989,14458.0
2025-03-18 14:40:00,127.71,127.74,127.5,127.65,17797.0,127.6289,127.6589,127.4191,127.569,17797.0
2025-03-18 14:50:00,127.63,128.15,127.6,128.07,40156.0,127.549,128.0686,127.519,127.9887,40156.0
2025-03-18 15:00:00,128.07,128.07,127.66,127.89,28164.0,127.9887,127.9887,127.579,127.8088,28164.0
2025-03-18 15:10:00,127.97,128.2,127.76,128.14,29243.0,127.8888,128.1186,127.6789,128.0586,29243.0
2025-03-18 15:20:00,128.19,128.35,127.98,128.11,25297.0,128.1086,128.2685,127.8987,128.0287,25297.0
2025-03-18 15:30:00,128.21,128.21,127.72,128.07,27405.0,128.1286,128.1286,127.6389,127.9887,27405.0
2025-03-18 15:40:00,128.09,128.19,127.89,128.0,82652.0,128.0087,128.1086,127.8088,127.9187,82652.0
2025-03-18 15:50:00,127.99,128.51,127.92,128.28,236854.0,127.9087,128.4284,127.8388,128.1986,236854.0
2025-03-19 09:30:00,128.88,130.55,128.75,130.22,73074.0,128.7982,130.4671,128.6683,130.1373,73074.0
2025-03-19 09:40:00,130.22,131.25,129.82,130.9,40521.0,130.1373,131.1667,129.7376,130.8169,40521.0
2025-03-19 09:50:00,130.9,131.07,130.63,130.72,27753.0,130.8169,130.9868,130.5471,130.637,27753.0
2025-03-19 10:00:00,130.67,131.67,130.66,131.67,26853.0,130.587,131.5864,130.577,131.5864,26853.0
2025-03-19 10:10:00,131.56,131.85,131.23,131.84,15994.0,131.4765,131.7663,131.1467,131.7563,15994.0
2025-03-19 10:20:00,131.85,131.85,131.45,131.5,29098.0,131.7663,131.7663,131.3665,131.4165,29098.0
2025-03-19 10:30:00,131.42,131.91,131.41,131.84,14247.0,131.3366,131.8263,131.3266,131.7563,14247.0
2025-03-19 10:40:00,131.71,131.83,131.35,131.51,21057.0,131.6264,131.7463,131.2666,131.4265,21057.0
2025-03-19 10:50:00,131.54,131.75,131.42,131.67,31183.0,131.4565,131.6664,131.3366,131.5864,31183.0
2025-03-19 11:00:00,131.72,131.95,131.65,131.81,27149.0,131.6364,131.8662,131.5664,131.7263,27149.0
2025-03-19 11:10:00,131.83,132.01,131.44,131.57,24088.0,131.7463,131.9262,131.3566,131.4865,24088.0
2025-03-19 11:20:00,131.57,131.86,131.44,131.71,31312.0,131.4865,131.7763,131.3566,131.6264,31312.0
2025-03-19 11:30:00,131.69,132.21,131.69,132.12,21207.0,131.6064,132.1261,131.6064,132.0361,21207.0
2025-03-19 11:40:00,132.12,132.21,131.79,131.91,21669.0,132.0361,132.1261,131.7063,131.8263,21669.0
2025-03-19 11:50:00,132.0,132.16,131.67,131.86,18252.0,131.9162,132.0761,131.5864,131.7763,18252.0
2025-03-19 12:00:00,131.87,132.31,131.81,132.17,39966.0,131.7863,132.226,131.7263,132.0861,39966.0
2025-03-19 12:10:00,132.1,132.25,131.96,132.0,34116.0,132.0161,132.166,131.8762,131.9162,34116.0
2025-03-19 12:20:00,132.0,132.15,131.76,132.02,27811.0,131.9162,132.0661,131.6763,131.9362,27811.0
2025-03-19 12:30:00,132.03,132.04,131.65,131.88,34266.0,131.9462,131.9562,131.5664,131.7963,34266.0
2025-03-19 12:40:00,131.88,131.88,131.61,131.61,10390.0,131.7963,131.7963,131.5264,131.5264,10390.0
2025-03-19 12:50:00,131.67,131.74,131.55,131.62,29142.0,131.5864,131.6564,131.4665,131.5364,29142.0
2025-03-19 13:00:00,131.59,131.69,131.31,131.53,67218.0,131.5065,131.6064,131.2266,131.4465,67218.0
2025-03-19 13:10:00,131.61,131.62,131.16,131.41,13470.0,131.5264,131.5364,131.0767,131.3266,13470.0
2025-03-19 13:20:00,131.39,131.45,131.17,131.29,11410.0,131.3066,131.3665,131.0867,131.2066,11410.0
2025-03-19 13:30:00,131.31,131.44,131.05,131.38,14069.0,131.2266,131.3566,130.9668,131.2966,14069.0
2025-03-19 13:40:00,131.38,131.38,130.95,131.03,49279.0,131.2966,131.2966,130.8669,130.9468,49279.0
2025-03-19 13:50:00,131.01,131.53,131.01,131.34,29702.0,130.9268,131.4465,130.9268,131.2566,29702.0
2025-03-19 14:00:00,131.21,131.92,131.0,131.56,25671.0,131.1267,131.8362,130.9168,131.4765,25671.0
2025-03-19 14:10:00,131.67,132.05,131.53,131.94,21839.0,131.5864,131.9662,131.4465,131.8562,21839.0
2025-03-19 14:20:00,131.93,131.95,131.5,131.6,11129.0,131.8462,131.8662,131.4165,131.5164,11129.0
2025-03-19 14:30:00,131.63,132.28,131.63,131.86,15579.0,131.5464,132.196,131.5464,131.7763,15579.0
2025-03-19 14:40:00,131.86,132.42,131.71,131.99,21304.0,131.7763,132.3359,131.6264,131.9062,21304.0
2025-03-19 14:50:00,131.93,132.56,131.93,132.33,25274.0,131.8462,132.4758,131.8462,132.246,25274.0
2025-03-19 15:00:00,132.33,132.91,132.24,132.91,49558.0,132.246,132.8256,132.156,132.8256,49558.0
2025-03-19 15:10:00,132.93,133.0,132.35,132.39,56207.0,132.8456,132.9156,132.266,132.3059,56207.0
2025-03-19 15:20:00,132.2,132.28,131.5,131.52,29298.0,132.1161,132.196,131.4165,131.4365,29298.0
2025-03-19 15:30:00,131.67,132.14,131.67,132.0,78635.0,131.5864,132.0561,131.5864,131.9162,78635.0
2025-03-19 15:40:00,132.0,132.58,131.99,132.41,32672.0,131.9162,132.4958,131.9062,132.3259,32672.0
2025-03-19 15:50:00,132.35,132.46,131.96,132.03,132797.0,132.266,132.3759,131.8762,131.9462,132797.0
2025-03-20 09:30:00,130.32,131.53,129.9,131.41,61914.0,130.2373,131.4465,129.8175,131.3266,61914.0
2025-03-20 09:40:00,131.29,132.41,131.11,131.81,26935.0,131.2066,132.3259,131.0268,131.7263,26935.0
2025-03-20 09:50:00,131.82,132.14,131.38,131.65,26601.0,131.7363,132.0561,131.2966,131.5664,26601.0
2025-03-20 10:00:00,131.63,132.39,131.63,131.67,42293.0,131.5464,132.3059,131.5464,131.5864,42293.0
2025-03-20 10:10:00,131.58,132.35,131.43,132.15,24241.0,131.4965,132.266,131.3466,132.0661,24241.0
2025-03-20 10:20:00,131.99,132.84,131.95,132.25,22654.0,131.9062,132.7557,131.8662,132.166,22654.0
2025-03-20 10:30:00,132.34,132.77,132.16,132.66,39684.0,132.256,132.6857,132.0761,132.5758,39684.0
2025-03-20 10:40:00,132.59,133.36,132.59,133.08,21934.0,132.5058,133.2753,132.5058,132.9955,21934.0
2025-03-20 10:50:00,133.09,133.15,132.7,132.85,40539.0,133.0055,133.0655,132.6158,132.7657,40539.0
2025-03-20 11:00:00,132.85,132.88,132.43,132.88,14104.0,132.7657,132.7956,132.3459,132.7956,14104.0
2025-03-20 11:10:00,132.98,133.16,132.82,132.97,42503.0,132.8956,133.0755,132.7357,132.8856,42503.0
2025-03-20 11:20:00,132.97,133.17,132.88,132.96,16105.0,132.8856,133.0855,132.7956,132.8756,16105.0
2025-03-20 11:30:00,133.0,133.03,132.47,132.74,25039.0,132.9156,132.9455,132.3859,132.6557,25039.0
2025-03-20 11:40:00,132.61,132.98,132.61,132.92,22186.0,132.5258,132.8956,132.5258,132.8356,22186.0
2025-03-20 11:50:00,132.92,132.92,131.92,132.03,39531.0,132.8356,132.8356,131.8362,131.9462,39531.0
2025-03-20 12:00:00,132.02,132.48,131.93,132.1,20150.0,131.9362,132.3959,131.8462,132.0161,20150.0
2025-03-20 12:10:00,132.05,132.39,131.84,132.39,16326.0,131.9662,132.3059,131.7563,132.3059,16326.0
2025-03-20 12:20:00,132.28,132.28,131.76,131.77,18539.0,132.196,132.196,131.6763,131.6863,18539.0
2025-03-20 12:30:00,131.77,131.85,131.39,131.8,10473.0,131.6863,131.7663,131.3066,131.7163,10473.0
2025-03-20 12:40:00,131.67,131.8,131.5,131.65,5575.0,131.5864,131.7163,131.4165,131.5664,5575.0
2025-03-20 12:50:00,131.65,131.91,131.59,131.66,7398.0,131.5664,131.8263,131.5065,131.5764,7398.0
2025-03-20 13:00:00,131.62,131.96,131.54,131.92,11092.0,131.5364,131.8762,131.4565,131.8362,11092.0
2025-03-20 13:10:00,131.92,131.99,131.78,131.9,8010.0,131.8362,131.9062,131.6963,131.8163,8010.0
2025-03-20 13:20:00,131.91,131.91,131.18,131.23,8827.0,131.8263,131.8263,131.0967,131.1467,8827.0
2025-03-20 13:30:00,131.22,131.6,131.14,131.43,42970.0,131.1367,131.5164,131.0567,131.3466,42970.0
2025-03-20 13:40:00,131.51,131.83,131.46,131.65,17092.0,131.4265,131.7463,131.3765,131.5664,17092.0
2025-03-20 13:50:00,131.65,131.65,131.35,131.47,9659.0,131.5664,131.5664,131.2666,131.3865,9659.0
2025-03-20 14:00:00,131.42,131.73,131.33,131.71,14888.0,131.3366,131.6464,131.2466,131.6264,14888.0
2025-03-20 14:10:00,131.64,131.88,131.61,131.64,11933.0,131.5564,131.7963,131.5264,131.5564,11933.0
2025-03-20 14:20:00,131.55,131.65,131.11,131.12,11230.0,131.4665,131.5664,131.0268,131.0368,11230.0
2025-03-20 14:30:00,131.11,131.41,131.05,131.34,8240.0,131.0268,131.3266,130.9668,131.2566,8240.0
2025-03-20 14:40:00,131.39,131.47,131.21,131.46,15776.0,131.3066,131.3865,131.1267,131.3765,15776.0
2025-03-20 14:50:00,131.47,131.83,131.26,131.34,16109.0,131.3865,131.7463,131.1767,131.2566,16109.0
2025-03-20 15:00:00,131.34,131.73,131.34,131.43,13220.0,131.2566,131.6464,131.2566,131.3466,13220.0
2025-03-20 15:10:00,131.43,131.86,131.41,131.75,13049.0,131.3466,131.7763,131.3266,131.6664,13049.0
2025-03-20 15:20:00,131.79,131.97,131.43,131.44,28877.0,131.7063,131.8862,131.3466,131.3566,28877.0
2025-03-20 15:30:00,131.48,131.89,131.48,131.56,17250.0,131.3965,131.8063,131.3965,131.4765,17250.0
2025-03-20 15:40:00,131.56,132.03,131.56,132.02,22735.0,131.4765,131.9462,131.4765,131.9362,22735.0
2025-03-20 15:50:00,131.87,132.02,131.44,131.62,249005.0,131.7863,131.9362,131.3566,131.5364,249005.0
2025-03-21 09:30:00,131.17,131.54,130.17,130.45,378558.0,131.0867,131.4565,130.0874,130.3672,378558.0
2025-03-21 09:40:00,130.5,131.18,130.49,130.74,20513.0,130.4171,131.0967,130.4072,130.657,20513.0
2025-03-21 09:50:00,130.72,130.93,129.81,130.56,28663.0,130.637,130.8469,129.7276,130.4771,28663.0
2025-03-21 10:00:00,130.56,130.63,129.77,129.77,19277.0,130.4771,130.5471,129.6876,129.6876,19277.0
2025-03-21 10:10:00,129.69,130.48,129.61,130.44,11982.0,129.6077,130.3972,129.5277,130.3572,11982.0
2025-03-21 10:20:00,130.28,130.71,130.17,130.49,17710.0,130.1973,130.627,130.0874,130.4072,17710.0
2025-03-21 10:30:00,130.41,130.45,129.36,129.37,13955.0,130.3272,130.3672,129.2779,129.2879,13955.0
2025-03-21 10:40:00,129.36,129.76,129.34,129.62,16334.0,129.2779,129.6776,129.2579,129.5377,16334.0
2025-03-21 10:50:00,129.75,130.19,129.53,130.15,19691.0,129.6676,130.1073,129.4478,130.0674,19691.0
2025-03-21 11:00:00,130.15,130.36,129.76,130.2,17931.0,130.0674,130.2772,129.6776,130.1173,17931.0
2025-03-21 11:10:00,130.2,130.36,129.28,129.38,11647.0,130.1173,130.2772,129.1979,129.2979,11647.0
2025-03-21 11:20:00,129.48,129.69,129.25,129.63,21553.0,129.3978,129.6077,129.1679,129.5477,21553.0
2025-03-21 11:30:00,129.67,129.84,129.56,129.63,6968.0,129.5877,129.7576,129.4777,129.5477,6968.0
2025-03-21 11:40:00,129.62,129.62,129.09,129.23,11980.0,129.5377,129.5377,129.008,129.148,11980.0
2025-03-21 11:50:00,129.22,129.22,128.8,128.99,16380.0,129.138,129.138,128.7182,128.9081,16380.0
2025-03-21 12:00:00,129.03,129.36,128.88,129.13,19388.0,128.9481,129.2779,128.7982,129.048,19388.0
2025-03-21 12:10:00,129.16,129.71,129.16,129.64,8709.0,129.078,129.6276,129.078,129.5577,8709.0
2025-03-21 12:20:00,129.71,129.87,129.51,129.74,8344.0,129.6276,129.7875,129.4278,129.6576,8344.0
2025-03-21 12:30:00,129.61,129.77,129.32,129.43,7703.0,129.5277,129.6876,129.2379,129.3478,7703.0
2025-03-21 12:40:00,129.39,129.98,129.34,129.94,7605.0,129.3079,129.8975,129.2579,129.8575,7605.0
2025-03-21 12:50:00,129.94,130.32,129.86,130.21,19966.0,129.8575,130.2373,129.7776,130.1273,19966.0
2025-03-21 13:00:00,130.21,130.32,129.98,130.24,9601.0,130.1273,130.2373,129.8975,130.1573,9601.0
2025-03-21 13:10:00,130.25,130.25,129.83,129.83,9480.0,130.1673,130.1673,129.7476,129.7476,9480.0
2025-03-21 13:20:00,129.81,130.28,129.75,129.8,12828.0,129.7276,130.1973,129.6676,129.7176,12828.0
2025-03-21 13:30:00,129.71,130.25,129.71,130.08,4873.0,129.6276,130.1673,129.6276,129.9974,4873.0
2025-03-21 13:40:00,130.17,130.46,130.09,130.46,8867.0,130.0874,130.3772,130.0074,130.3772,8867.0
2025-03-21 13:50:00,130.5,130.53,130.1,130.2,13535.0,130.4171,130.4471,130.0174,130.1173,13535.0
2025-03-21 14:00:00,130.29,130.51,130.15,130.46,14912.0,130.2073,130.4271,130.0674,130.3772,14912.0
2025-03-21 14:10:00,130.41,130.75,130.3,130.55,20283.0,130.3272,130.667,130.2173,130.4671,20283.0
2025-03-21 14:20:00,130.64,130.71,130.29,130.29,35524.0,130.5571,130.627,130.2073,130.2073,35524.0
2025-03-21 14:30:00,130.4,130.51,130.2,130.4,11738.0,130.3172,130.4271,130.1173,130.3172,11738.0
2025-03-21 14:40:00,130.47,130.5,130.01,130.07,6862.0,130.3872,130.4171,129.9275,129.9874,6862.0
2025-03-21 14:50:00,130.22,130.25,129.93,130.12,8585.0,130.1373,130.1673,129.8475,130.0374,8585.0
2025-03-21 15:00:00,130.16,130.16,129.61,129.78,13259.0,130.0774,130.0774,129.5277,129.6976,13259.0
2025-03-21 15:10:00,129.69,129.98,129.61,129.84,17090.0,129.6077,129.8975,129.5277,129.7576,17090.0
2025-03-21 15:20:00,129.86,129.98,129.7,129.83,18052.0,129.7776,129.8975,129.6177,129.7476,18052.0
2025-03-21 15:30:00,129.83,130.26,129.74,130.01,45127.0,129.7476,130.1773,129.6576,129.9275,45127.0
2025-03-21 15:40:00,129.96,130.51,129.69,130.43,49149.0,129.8775,130.4271,129.6077,130.3472,49149.0
2025-03-21 15:50:00,130.5,130.89,130.36,130.85,288406.0,130.4171,130.8069,130.2772,130.7669,288406.0
2025-03-24 09:30:00,133.27,134.17,132.38,134.13,59174.0,133.1854,134.0848,132.296,134.0448,59174.0
2025-03-24 09:40:00,134.39,134.95,133.83,133.92,33406.0,134.3047,134.8643,133.745,133.835,33406.0
2025-03-24 09:50:00,133.85,134.84,133.7,134.61,32961.0,133.765,134.7544,133.6151,134.5245,32961.0
2025-03-24 10:00:00,134.64,134.64,133.73,134.04,34991.0,134.5545,134.5545,133.6451,133.9549,34991.0
2025-03-24 10:10:00,134.04,135.18,134.04,134.81,48426.0,133.9549,135.0942,133.9549,134.7244,48426.0
2025-03-24 10:20:00,134.75,135.23,134.7,135.09,36480.0,134.6644,135.1441,134.6145,135.0042,36480.0
2025-03-24 10:30:00,135.09,135.45,134.99,135.38,18011.0,135.0042,135.364,134.9043,135.294,18011.0
2025-03-24 10:40:00,135.43,135.83,135.31,135.83,31716.0,135.344,135.7438,135.2241,135.7438,31716.0
2025-03-24 10:50:00,135.78,135.83,135.36,135.5,15173.0,135.6938,135.7438,135.2741,135.414,15173.0
2025-03-24 11:00:00,135.61,135.66,135.26,135.63,18734.0,135.5239,135.5739,135.1741,135.5439,18734.0
2025-03-24 11:10:00,135.65,135.82,135.4,135.76,14188.0,135.5639,135.7338,135.314,135.6738,14188.0
2025-03-24 11:20:00,135.82,135.83,135.4,135.54,19754.0,135.7338,135.7438,135.314,135.4539,19754.0
2025-03-24 11:30:00,135.59,135.64,135.39,135.46,10863.0,135.5039,135.5539,135.304,135.374,10863.0
2025-03-24 11:40:00,135.55,135.6,135.4,135.55,13506.0,135.4639,135.5139,135.314,135.4639,13506.0
2025-03-24 11:50:00,135.54,135.92,135.54,135.76,19282.0,135.4539,135.8337,135.4539,135.6738,19282.0
2025-03-24 12:00:00,135.69,135.81,135.55,135.65,33690.0,135.6039,135.7238,135.4639,135.5639,33690.0
2025-03-24 12:10:00,135.65,135.91,135.55,135.75,39126.0,135.5639,135.8237,135.4639,135.6638,39126.0
2025-03-24 12:20:00,135.75,135.97,135.66,135.74,17180.0,135.6638,135.8837,135.5739,135.6538,17180.0
2025-03-24 12:30:00,135.72,135.84,135.44,135.61,45431.0,135.6338,135.7538,135.354,135.5239,45431.0
2025-03-24 12:40:00,135.48,135.62,135.33,135.37,9831.0,135.394,135.5339,135.2441,135.2841,9831.0
2025-03-24 12:50:00,135.51,135.52,135.27,135.35,7666.0,135.424,135.434,135.1841,135.2641,7666.0
2025-03-24 13:00:00,135.4,135.55,135.23,135.42,10755.0,135.314,135.4639,135.1441,135.334,10755.0
2025-03-24 13:10:00,135.42,135.61,135.34,135.55,18075.0,135.334,135.5239,135.2541,135.4639,18075.0
2025-03-24 13:20:00,135.53,135.91,135.46,135.84,19177.0,135.444,135.8237,135.374,135.7538,19177.0
2025-03-24 13:30:00,135.81,135.98,135.45,135.69,33114.0,135.7238,135.8937,135.364,135.6039,33114.0
2025-03-24 13:40:00,135.69,135.77,135.37,135.43,14726.0,135.6039,135.6838,135.2841,135.344,14726.0
2025-03-24 13:50:00,135.5,135.61,135.26,135.47,13045.0,135.414,135.5239,135.1741,135.384,13045.0
2025-03-24 14:00:00,135.43,135.43,134.9,134.96,24148.0,135.344,135.344,134.8144,134.8743,24148.0
2025-03-24 14:10:00,135.02,135.02,134.83,134.87,15662.0,134.9343,134.9343,134.7444,134.7844,15662.0
2025-03-24 14:20:00,134.85,134.93,134.63,134.74,40637.0,134.7644,134.8443,134.5445,134.6545,40637.0
2025-03-24 14:30:00,134.8,135.4,134.68,135.31,78862.0,134.7144,135.314,134.5945,135.2241,78862.0
2025-03-24 14:40:00,135.27,135.63,135.23,135.63,10306.0,135.1841,135.5439,135.1441,135.5439,10306.0
2025-03-24 14:50:00,135.68,135.71,135.38,135.67,29104.0,135.5939,135.6238,135.294,135.5839,29104.0
2025-03-24 15:00:00,135.6,135.93,135.6,135.62,16686.0,135.5139,135.8437,135.5139,135.5339,16686.0
2025-03-24 15:10:00,135.62,136.0,135.56,135.96,25173.0,135.5339,135.9137,135.4739,135.8737,25173.0
2025-03-24 15:20:00,136.0,136.0,135.46,135.46,38827.0,135.9137,135.9137,135.374,135.374,38827.0
2025-03-24 15:30:00,135.47,135.86,135.37,135.68,47556.0,135.384,135.7737,135.2841,135.5939,47556.0
2025-03-24 15:40:00,135.68,136.18,135.67,136.14,65255.0,135.5939,136.0935,135.5839,136.0536,65255.0
2025-03-24 15:50:00,136.08,136.49,135.7,136.04,185933.0,135.9936,136.4033,135.6138,135.9536,185933.0
2025-03-25 09:30:00,136.55,137.03,135.48,136.13,49776.0,136.4633,136.943,135.394,136.0436,49776.0
2025-03-25 09:40:00,136.13,136.51,135.37,135.38,6139.0,136.0436,136.4233,135.2841,135.294,6139.0
2025-03-25 09:50:00,135.24,135.8,135.2,135.59,6137.0,135.1541,135.7138,135.1142,135.5039,6137.0
2025-03-25 10:00:00,135.58,135.58,134.89,135.27,36496.0,135.4939,135.4939,134.8044,135.1841,36496.0
2025-03-25 10:10:00,135.47,135.75,135.46,135.7,7839.0,135.384,135.6638,135.374,135.6138,7839.0
2025-03-25 10:20:00,135.74,135.98,135.66,135.97,18817.0,135.6538,135.8937,135.5739,135.8837,18817.0
2025-03-25 10:30:00,136.03,136.54,135.91,136.4,14165.0,135.9436,136.4533,135.8237,136.3134,14165.0
2025-03-25 10:40:00,136.53,136.82,136.4,136.44,30202.0,136.4433,136.7331,136.3134,136.3534,30202.0
2025-03-25 10:50:00,136.43,136.56,136.23,136.31,15970.0,136.3434,136.4733,136.1435,136.2235,15970.0
2025-03-25 11:00:00,136.29,136.69,136.2,136.53,26509.0,136.2035,136.6032,136.1135,136.4433,26509.0
2025-03-25 11:10:00,136.53,136.54,136.23,136.4,15732.0,136.4433,136.4533,136.1435,136.3134,15732.0
2025-03-25 11:20:00,136.37,136.62,136.0,136.03,10897.0,136.2834,136.5333,135.9137,135.9436,10897.0
2025-03-25 11:30:00,136.12,136.33,135.88,136.31,18059.0,136.0336,136.2434,135.7937,136.2235,18059.0
2025-03-25 11:40:00,136.32,136.44,136.22,136.31,10835.0,136.2335,136.3534,136.1335,136.2235,10835.0
2025-03-25 11:50:00,136.28,136.32,135.71,135.77,8463.0,136.1935,136.2335,135.6238,135.6838,8463.0
2025-03-25 12:00:00,135.81,136.0,135.71,136.0,8596.0,135.7238,135.9137,135.6238,135.9137,8596.0
2025-03-25 12:10:00,135.93,135.98,135.37,135.68,29050.0,135.8437,135.8937,135.2841,135.5939,29050.0
2025-03-25 12:20:00,135.55,135.79,135.5,135.75,17065.0,135.4639,135.7038,135.414,135.6638,17065.0
2025-03-25 12:30:00,135.75,135.94,135.68,135.91,13745.0,135.6638,135.8537,135.5939,135.8237,13745.0
2025-03-25 12:40:00,135.91,136.12,135.8,135.97,22767.0,135.8237,136.0336,135.7138,135.8837,22767.0
2025-03-25 12:50:00,135.94,136.26,135.93,136.09,26718.0,135.8537,136.1735,135.8437,136.0036,26718.0
2025-03-25 13:00:00,136.09,136.44,136.08,136.42,28866.0,136.0036,136.3534,135.9936,136.3334,28866.0
2025-03-25 13:10:00,136.39,136.6,136.38,136.46,24261.0,136.3034,136.5133,136.2934,136.3734,24261.0
2025-03-25 13:20:00,136.46,136.61,136.41,136.56,21244.0,136.3734,136.5233,136.3234,136.4733,21244.0
2025-03-25 13:30:00,136.5,136.78,136.47,136.7,42949.0,136.4133,136.6932,136.3834,136.6132,42949.0
2025-03-25 13:40:00,136.7,136.85,136.65,136.75,23829.0,136.6132,136.7631,136.5632,136.6632,23829.0
2025-03-25 13:50:00,136.74,136.87,136.69,136.81,18779.0,136.6532,136.7831,136.6032,136.7231,18779.0
2025-03-25 14:00:00,136.78,137.03,136.72,136.99,34102.0,136.6932,136.943,136.6332,136.903,34102.0
2025-03-25 14:10:00,137.06,137.25,136.98,137.24,30625.0,136.973,137.1629,136.893,137.1529,30625.0
2025-03-25 14:20:00,137.27,137.35,137.04,137.12,54265.0,137.1828,137.2628,136.953,137.0329,54265.0
2025-03-25 14:30:00,137.15,137.18,136.9,136.91,27551.0,137.0629,137.0929,136.8131,136.8231,27551.0
2025-03-25 14:40:00,136.89,136.91,136.68,136.84,24457.0,136.8031,136.8231,136.5932,136.7531,24457.0
2025-03-25 14:50:00,136.84,137.03,136.76,137.0,23342.0,136.7531,136.943,136.6732,136.913,23342.0
2025-03-25 15:00:00,136.97,137.23,136.83,136.91,43323.0,136.883,137.1429,136.7431,136.8231,43323.0
2025-03-25 15:10:00,136.91,136.99,136.74,136.92,33920.0,136.8231,136.903,136.6532,136.8331,33920.0
2025-03-25 15:20:00,136.94,137.01,136.77,136.99,37881.0,136.8531,136.923,136.6832,136.903,37881.0
2025-03-25 15:30:00,137.01,137.41,136.79,137.1,78219.0,136.923,137.3228,136.7032,137.013,78219.0
2025-03-25 15:40:00,137.17,137.44,137.02,137.42,61517.0,137.0829,137.3527,136.933,137.3328,61517.0
2025-03-25 15:50:00,137.32,137.81,136.96,137.67,337025.0,137.2328,137.7225,136.873,137.5826,337025.0
2025-03-26 09:30:00,137.87,138.06,136.26,137.0,46643.0,137.7825,137.9723,136.1735,136.913,46643.0
2025-03-26 09:40:00,137.05,137.11,135.82,135.88,13297.0,136.963,137.023,135.7338,135.7937,13297.0
2025-03-26 09:50:00,135.97,136.13,135.51,135.89,13270.0,135.8837,136.0436,135.424,135.8037,13270.0
2025-03-26 10:00:00,135.71,136.67,135.71,136.35,23620.0,135.6238,136.5832,135.6238,136.2634,23620.0
2025-03-26 10:10:00,136.5,136.68,136.25,136.32,75653.0,136.4133,136.5932,136.1635,136.2335,75653.0
2025-03-26 10:20:00,136.41,136.41,135.59,136.31,35673.0,136.3234,136.3234,135.5039,136.2235,35673.0
2025-03-26 10:30:00,136.31,136.69,136.17,136.57,13209.0,136.2235,136.6032,136.0835,136.4833,13209.0
2025-03-26 10:40:00,136.58,136.86,136.2,136.28,17003.0,136.4933,136.7731,136.1135,136.1935,17003.0
2025-03-26 10:50:00,136.28,136.75,136.27,136.46,16737.0,136.1935,136.6632,136.1835,136.3734,16737.0
2025-03-26 11:00:00,136.46,136.99,136.45,136.9,20424.0,136.3734,136.903,136.3634,136.8131,20424.0
2025-03-26 11:10:00,136.9,137.07,136.52,136.59,22982.0,136.8131,136.983,136.4333,136.5033,22982.0
2025-03-26 11:20:00,136.59,136.66,136.1,136.34,37908.0,136.5033,136.5732,136.0136,136.2534,37908.0
2025-03-26 11:30:00,136.33,136.71,136.32,136.64,21402.0,136.2434,136.6232,136.2335,136.5532,21402.0
2025-03-26 11:40:00,136.7,136.72,135.86,135.87,21033.0,136.6132,136.6332,135.7737,135.7837,21033.0
2025-03-26 11:50:00,135.88,136.11,135.49,135.64,51371.0,135.7937,136.0236,135.404,135.5539,51371.0
2025-03-26 12:00:00,135.66,135.92,135.59,135.72,26754.0,135.5739,135.8337,135.5039,135.6338,26754.0
2025-03-26 12:10:00,135.69,135.77,135.38,135.59,26395.0,135.6039,135.6838,135.294,135.5039,26395.0
2025-03-26 12:20:00,135.52,135.94,135.45,135.93,18444.0,135.434,135.8537,135.364,135.8437,18444.0
2025-03-26 12:30:00,135.88,136.04,135.73,135.88,19528.0,135.7937,135.9536,135.6438,135.7937,19528.0
2025-03-26 12:40:00,135.8,136.12,135.79,136.06,31152.0,135.7138,136.0336,135.7038,135.9736,31152.0
2025-03-26 12:50:00,136.06,136.06,135.13,135.13,28311.0,135.9736,135.9736,135.0442,135.0442,28311.0
2025-03-26 13:00:00,135.16,135.37,134.82,135.2,137454.0,135.0742,135.2841,134.7344,135.1142,137454.0
2025-03-26 13:10:00,135.28,135.49,135.1,135.48,46785.0,135.1941,135.404,135.0142,135.394,46785.0
2025-03-26 13:20:00,135.49,135.6,135.04,135.33,53698.0,135.404,135.5139,134.9543,135.2441,53698.0
2025-03-26 13:30:00,135.39,135.39,134.98,135.24,36257.0,135.304,135.304,134.8943,135.1541,36257.0
2025-03-26 13:40:00,135.26,135.57,135.1,135.19,23841.0,135.1741,135.4839,135.0142,135.1042,23841.0
2025-03-26 13:50:00,135.19,135.23,134.92,135.04,30472.0,135.1042,135.1441,134.8343,134.9543,30472.0
2025-03-26 14:00:00,135.03,135.16,134.79,135.0,43563.0,134.9443,135.0742,134.7044,134.9143,43563.0
2025-03-26 14:10:00,134.98,135.32,134.94,135.24,16974.0,134.8943,135.2341,134.8543,135.1541,16974.0
2025-03-26 14:20:00,135.25,135.37,135.17,135.21,16173.0,135.1641,135.2841,135.0842,135.1242,16173.0
2025-03-26 14:30:00,135.17,135.24,134.95,135.06,15311.0,135.0842,135.1541,134.8643,134.9743,15311.0
2025-03-26 14:40:00,135.11,135.13,134.37,134.42,61952.0,135.0242,135.0442,134.2847,134.3347,61952.0
2025-03-26 14:50:00,134.51,134.56,134.22,134.38,26575.0,134.4246,134.4746,134.1348,134.2947,26575.0
2025-03-26 15:00:00,134.43,134.64,134.35,134.58,50291.0,134.3447,134.5545,134.2647,134.4946,50291.0
2025-03-26 15:10:00,134.63,135.18,134.58,135.09,74867.0,134.5445,135.0942,134.4946,135.0042,74867.0
2025-03-26 15:20:00,135.11,135.32,134.9,134.99,46588.0,135.0242,135.2341,134.8144,134.9043,46588.0
2025-03-26 15:30:00,134.99,135.14,134.16,134.22,92272.0,134.9043,135.0542,134.0748,134.1348,92272.0
2025-03-26 15:40:00,134.21,134.46,134.1,134.3,52109.0,134.1248,134.3746,134.0149,134.2147,52109.0
2025-03-26 15:50:00,134.3,134.39,133.83,134.14,210145.0,134.2147,134.3047,133.745,134.0548,210145.0
2025-03-27 09:30:00,133.58,133.74,131.49,131.68,44697.0,133.4952,133.6551,131.4065,131.5964,44697.0
2025-03-27 09:40:00,131.7,131.97,130.73,131.66,25196.0,131.6164,131.8862,130.647,131.5764,25196.0
2025-03-27 09:50:00,131.65,132.89,131.52,132.79,16887.0,131.5664,132.8056,131.4365,132.7057,16887.0
2025-03-27 10:00:00,132.86,133.15,132.45,132.59,12139.0,132.7756,133.0655,132.3659,132.5058,12139.0
2025-03-27 10:10:00,132.52,133.3,132.38,133.3,20853.0,132.4359,133.2154,132.296,133.2154,20853.0
2025-03-27 10:20:00,133.32,133.58,132.91,133.58,11036.0,133.2354,133.4952,132.8256,133.4952,11036.0
2025-03-27 10:30:00,133.63,134.66,133.6,134.61,29322.0,133.5452,134.5745,133.5152,134.5245,29322.0
2025-03-27 10:40:00,134.61,134.68,134.05,134.06,13860.0,134.5245,134.5945,133.9649,133.9749,13860.0
2025-03-27 10:50:00,133.89,134.11,133.68,134.08,20741.0,133.805,134.0249,133.5951,133.9949,20741.0
2025-03-27 11:00:00,134.09,134.3,133.68,133.68,36869.0,134.0049,134.2147,133.5951,133.5951,36869.0
2025-03-27 11:10:00,133.75,134.13,133.73,134.09,9574.0,133.6651,134.0448,133.6451,134.0049,9574.0
2025-03-27 11:20:00,133.91,133.91,133.28,133.28,4938.0,133.825,133.825,133.1954,133.1954,4938.0
2025-03-27 11:30:00,133.23,133.31,132.75,132.76,7864.0,133.1454,133.2254,132.6657,132.6757,7864.0
2025-03-27 11:40:00,132.75,132.76,132.47,132.52,5159.0,132.6657,132.6757,132.3859,132.4359,5159.0
2025-03-27 11:50:00,132.52,132.84,132.52,132.67,5581.0,132.4359,132.7557,132.4359,132.5858,5581.0
2025-03-27 12:00:00,132.68,133.37,132.6,133.37,12816.0,132.5958,133.2853,132.5158,133.2853,12816.0
2025-03-27 12:10:00,133.41,133.74,133.18,133.64,4708.0,133.3253,133.6551,133.0954,133.5552,4708.0
2025-03-27 12:20:00,133.6,133.6,133.31,133.4,5592.0,133.5152,133.5152,133.2254,133.3153,5592.0
2025-03-27 12:30:00,133.34,133.63,133.15,133.21,9843.0,133.2553,133.5452,133.0655,133.1254,9843.0
2025-03-27 12:40:00,133.23,133.31,132.77,132.78,8628.0,133.1454,133.2254,132.6857,132.6957,8628.0
2025-03-27 12:50:00,132.71,132.71,132.39,132.39,4935.0,132.6257,132.6257,132.3059,132.3059,4935.0
2025-03-27 13:00:00,132.41,132.72,132.23,132.64,27789.0,132.3259,132.6357,132.146,132.5558,27789.0
2025-03-27 13:10:00,132.62,132.88,132.57,132.64,13355.0,132.5358,132.7956,132.4858,132.5558,13355.0
2025-03-27 13:20:00,132.59,132.8,132.43,132.43,6958.0,132.5058,132.7157,132.3459,132.3459,6958.0
2025-03-27 13:30:00,132.38,132.55,132.18,132.31,3800.0,132.296,132.4658,132.0961,132.226,3800.0
2025-03-27 13:40:00,132.31,132.43,132.13,132.43,5261.0,132.226,132.3459,132.0461,132.3459,5261.0
2025-03-27 13:50:00,132.49,132.64,132.18,132.19,1924.0,132.4059,132.5558,132.0961,132.1061,1924.0
2025-03-27 14:00:00,132.29,132.74,132.26,132.67,3726.0,132.206,132.6557,132.176,132.5858,3726.0
2025-03-27 14:10:00,132.67,132.85,132.57,132.67,4975.0,132.5858,132.7657,132.4858,132.5858,4975.0
2025-03-27 14:20:00,132.71,132.85,132.62,132.75,6511.0,132.6257,132.7657,132.5358,132.6657,6511.0
2025-03-27 14:30:00,132.75,132.91,132.59,132.75,5523.0,132.6657,132.8256,132.5058,132.6657,5523.0
2025-03-27 14:40:00,132.77,133.02,132.77,132.84,4926.0,132.6857,132.9355,132.6857,132.7557,4926.0
2025-03-27 14:50:00,132.95,133.0,132.56,132.56,5049.0,132.8656,132.9156,132.4758,132.4758,5049.0
2025-03-27 15:00:00,132.62,132.95,132.62,132.88,4439.0,132.5358,132.8656,132.5358,132.7956,4439.0
2025-03-27 15:10:00,132.88,133.21,132.87,133.11,6998.0,132.7956,133.1254,132.7856,133.0255,6998.0
2025-03-27 15:20:00,133.15,133.43,133.13,133.43,16396.0,133.0655,133.3453,133.0455,133.3453,16396.0
2025-03-27 15:30:00,133.41,133.41,133.05,133.16,10191.0,133.3253,133.3253,132.9655,133.0755,10191.0
2025-03-27 15:40:00,133.13,133.36,132.92,133.21,24702.0,133.0455,133.2753,132.8356,133.1254,24702.0
2025-03-27 15:50:00,133.1,133.23,132.43,132.47,102240.0,133.0155,133.1454,132.3459,132.3859,102240.0
2025-03-28 09:30:00,131.63,133.01,131.18,132.48,31469.0,131.5464,132.9256,131.0967,132.3959,31469.0
2025-03-28 09:40:00,132.34,132.36,131.81,132.03,9307.0,132.256,132.276,131.7263,131.9462,9307.0
2025-03-28 09:50:00,132.05,132.23,131.23,131.28,11161.0,131.9662,132.146,131.1467,131.1967,11161.0
2025-03-28 10:00:00,131.04,131.83,130.1,130.27,16027.0,130.9568,131.7463,130.0174,130.1873,16027.0
2025-03-28 10:10:00,130.26,130.4,129.81,130.01,43063.0,130.1773,130.3172,129.7276,129.9275,43063.0
2025-03-28 10:20:00,130.11,130.36,129.56,129.69,20248.0,130.0274,130.2772,129.4777,129.6077,20248.0
2025-03-28 10:30:00,129.69,130.05,129.06,129.44,47843.0,129.6077,129.9674,128.9781,129.3578,47843.0
2025-03-28 10:40:00,129.44,129.6,129.12,129.27,16373.0,129.3578,129.5177,129.038,129.1879,16373.0
2025-03-28 10:50:00,129.12,129.46,128.87,129.13,12963.0,129.038,129.3778,128.7882,129.048,12963.0
2025-03-28 11:00:00,129.13,129.16,128.76,128.86,14309.0,129.048,129.078,128.6783,128.7782,14309.0
2025-03-28 11:10:00,128.76,129.25,128.76,129.03,11017.0,128.6783,129.1679,128.6783,128.9481,11017.0
2025-03-28 11:20:00,129.03,129.33,128.93,129.19,20944.0,128.9481,129.2479,128.8481,129.108,20944.0
2025-03-28 11:30:00,129.12,129.89,129.12,129.85,28787.0,129.038,129.8075,129.038,129.7676,28787.0
2025-03-28 11:40:00,129.81,129.84,129.51,129.64,13010.0,129.7276,129.7576,129.4278,129.5577,13010.0
2025-03-28 11:50:00,129.66,129.77,129.26,129.26,16670.0,129.5777,129.6876,129.1779,129.1779,16670.0
2025-03-28 12:00:00,129.33,129.61,129.2,129.35,25731.0,129.2479,129.5277,129.118,129.2679,25731.0
2025-03-28 12:10:00,129.27,129.48,129.04,129.09,9779.0,129.1879,129.3978,128.9581,129.008,9779.0
2025-03-28 12:20:00,129.15,129.15,128.84,129.13,8994.0,129.068,129.068,128.7582,129.048,8994.0
2025-03-28 12:30:00,129.13,129.59,129.13,129.48,8664.0,129.048,129.5077,129.048,129.3978,8664.0
2025-03-28 12:40:00,129.38,129.66,129.32,129.64,11803.0,129.2979,129.5777,129.2379,129.5577,11803.0
2025-03-28 12:50:00,129.59,129.87,129.23,129.34,56546.0,129.5077,129.7875,129.148,129.2579,56546.0
2025-03-28 13:00:00,129.24,129.44,128.86,128.86,19442.0,129.1579,129.3578,128.7782,128.7782,19442.0
2025-03-28 13:10:00,128.79,129.28,128.75,129.16,16366.0,128.7082,129.1979,128.6683,129.078,16366.0
2025-03-28 13:20:00,129.28,129.28,128.79,128.79,9860.0,129.1979,129.1979,128.7082,128.7082,9860.0
2025-03-28 13:30:00,128.79,128.96,128.54,128.71,16521.0,128.7082,128.8781,128.4584,128.6283,16521.0
2025-03-28 13:40:00,128.72,129.05,128.64,128.98,7865.0,128.6383,128.9681,128.5583,128.8981,7865.0
2025-03-28 13:50:00,128.95,129.22,128.78,129.18,11717.0,128.8681,129.138,128.6982,129.098,11717.0
2025-03-28 14:00:00,129.17,129.6,129.05,129.6,12379.0,129.088,129.5177,128.9681,129.5177,12379.0
2025-03-28 14:10:00,129.5,129.77,129.5,129.69,9557.0,129.4178,129.6876,129.4178,129.6077,9557.0
2025-03-28 14:20:00,129.72,129.72,129.39,129.53,10029.0,129.6376,129.6376,129.3079,129.4478,10029.0
2025-03-28 14:30:00,129.53,129.57,129.28,129.31,12820.0,129.4478,129.4877,129.1979,129.2279,12820.0
2025-03-28 14:40:00,129.36,129.47,129.3,129.46,10108.0,129.2779,129.3878,129.2179,129.3778,10108.0
2025-03-28 14:50:00,129.46,129.81,129.4,129.78,21591.0,129.3778,129.7276,129.3178,129.6976,21591.0
2025-03-28 15:00:00,129.82,129.94,129.72,129.87,9340.0,129.7376,129.8575,129.6376,129.7875,9340.0
2025-03-28 15:10:00,129.87,130.19,129.76,130.17,15880.0,129.7875,130.1073,129.6776,130.0874,15880.0
2025-03-28 15:20:00,130.19,130.19,129.6,129.6,14223.0,130.1073,130.1073,129.5177,129.5177,14223.0
2025-03-28 15:30:00,129.62,129.9,129.58,129.76,21572.0,129.5377,129.8175,129.4977,129.6776,21572.0
2025-03-28 15:40:00,129.75,130.26,129.52,130.21,57530.0,129.6676,130.1773,129.4378,130.1273,57530.0
2025-03-28 15:50:00,130.28,130.28,129.52,129.68,128677.0,130.1973,130.1973,129.4378,129.5977,128677.0
2025-03-31 09:30:00,127.46,128.65,125.55,126.34,90503.0,127.3791,128.5683,125.4703,126.2598,90503.0
2025-03-31 09:40:00,125.95,125.95,124.17,125.45,63373.0,125.87,125.87,124.0912,125.3704,63373.0
2025-03-31 09:50:00,125.27,127.02,124.98,126.51,37827.0,125.1905,126.9394,124.9007,126.4297,37827.0
2025-03-31 10:00:00,126.46,128.29,126.46,127.83,37997.0,126.3797,128.2086,126.3797,127.7488,37997.0
2025-03-31 10:10:00,127.82,128.07,126.98,126.99,72561.0,127.7388,127.9887,126.8994,126.9094,72561.0
2025-03-31 10:20:00,127.0,127.09,126.6,126.76,36138.0,126.9194,127.0093,126.5196,126.6795,36138.0
2025-03-31 10:30:00,126.76,127.65,126.6,127.41,38002.0,126.6795,127.569,126.5196,127.3291,38002.0
2025-03-31 10:40:00,127.59,127.77,127.31,127.59,15068.0,127.509,127.6889,127.2292,127.509,15068.0
2025-03-31 10:50:00,127.51,127.82,127.37,127.51,20258.0,127.429,127.7388,127.2891,127.429,20258.0
2025-03-31 11:00:00,127.51,127.78,127.32,127.32,35470.0,127.429,127.6989,127.2392,127.2392,35470.0
2025-03-31 11:10:00,127.43,127.71,127.32,127.47,28538.0,127.3491,127.6289,127.2392,127.3891,28538.0
2025-03-31 11:20:00,127.47,127.9,127.47,127.58,16602.0,127.3891,127.8188,127.3891,127.499,16602.0
2025-03-31 11:30:00,127.53,127.94,127.42,127.87,29092.0,127.449,127.8588,127.3391,127.7888,29092.0
2025-03-31 11:40:00,127.99,128.24,127.78,128.24,30634.0,127.9087,128.1586,127.6989,128.1586,30634.0
2025-03-31 11:50:00,128.24,128.4,128.14,128.28,40557.0,128.1586,128.3185,128.0586,128.1986,40557.0
2025-03-31 12:00:00,128.29,128.43,127.7,127.73,26517.0,128.2086,128.3485,127.6189,127.6489,26517.0
2025-03-31 12:10:00,127.71,127.89,127.28,127.85,22715.0,127.6289,127.8088,127.1992,127.7688,22715.0
2025-03-31 12:20:00,127.83,128.87,127.71,128.78,19797.0,127.7488,128.7882,127.6289,128.6982,19797.0
2025-03-31 12:30:00,128.79,128.79,128.44,128.66,19715.0,128.7082,128.7082,128.3585,128.5783,19715.0
2025-03-31 12:40:00,128.76,128.9,128.45,128.66,13166.0,128.6783,128.8182,128.3684,128.5783,13166.0
2025-03-31 12:50:00,128.65,128.79,128.28,128.4,14770.0,128.5683,128.7082,128.1986,128.3185,14770.0
2025-03-31 13:00:00,128.4,128.86,128.18,128.83,15200.0,128.3185,128.7782,128.0986,128.7482,15200.0
2025-03-31 13:10:00,128.93,128.94,128.47,128.47,16149.0,128.8481,128.8581,128.3884,128.3884,16149.0
2025-03-31 13:20:00,128.37,128.49,128.2,128.42,15920.0,128.2885,128.4084,128.1186,128.3385,15920.0
2025-03-31 13:30:00,128.39,128.51,128.15,128.41,16921.0,128.3085,128.4284,128.0686,128.3285,16921.0
2025-03-31 13:40:00,128.52,128.52,128.08,128.31,16204.0,128.4384,128.4384,127.9987,128.2285,16204.0
2025-03-31 13:50:00,128.17,128.53,128.17,128.4,14017.0,128.0886,128.4484,128.0886,128.3185,14017.0
2025-03-31 14:00:00,128.35,129.72,128.28,129.71,20380.0,128.2685,129.6376,128.1986,129.6276,20380.0
2025-03-31 14:10:00,129.71,129.83,129.32,129.65,22274.0,129.6276,129.7476,129.2379,129.5677,22274.0
2025-03-31 14:20:00,129.72,129.8,129.36,129.57,42867.0,129.6376,129.7176,129.2779,129.4877,42867.0
2025-03-31 14:30:00,129.54,129.78,129.49,129.64,39218.0,129.4578,129.6976,129.4078,129.5577,39218.0
2025-03-31 14:40:00,129.64,129.97,129.27,129.86,38946.0,129.5577,129.8875,129.1879,129.7776,38946.0
2025-03-31 14:50:00,129.79,129.98,129.2,129.25,31025.0,129.7076,129.8975,129.118,129.1679,31025.0
2025-03-31 15:00:00,129.25,129.81,129.25,129.72,29918.0,129.1679,129.7276,129.1679,129.6376,29918.0
2025-03-31 15:10:00,129.69,130.02,129.56,129.71,38828.0,129.6077,129.9375,129.4777,129.6276,38828.0
2025-03-31 15:20:00,129.73,130.07,129.31,129.31,52998.0,129.6476,129.9874,129.2279,129.2279,52998.0
2025-03-31 15:30:00,129.31,130.11,129.25,129.77,48717.0,129.2279,130.0274,129.1679,129.6876,48717.0
2025-03-31 15:40:00,129.84,130.67,129.81,130.1,117147.0,129.7576,130.587,129.7276,130.0174,117147.0
2025-03-31 15:50:00,130.0,130.23,129.48,129.71,274702.0,129.9175,130.1473,129.3978,129.6276,274702.0
2025-04-01 09:30:00,128.93,129.69,128.57,129.02,42928.0,128.8481,129.6077,128.4884,128.9381,42928.0
2025-04-01 09:40:00,129.04,129.7,129.03,129.5,43320.0,128.9581,129.6177,128.9481,129.4178,43320.0
2025-04-01 09:50:00,129.5,129.66,129.28,129.37,45699.0,129.4178,129.5777,129.1979,129.2879,45699.0
2025-04-01 10:00:00,129.44,129.57,128.58,128.71,17412.0,129.3578,129.4877,128.4984,128.6283,17412.0
2025-04-01 10:10:00,128.61,128.61,128.02,128.45,15120.0,128.5283,128.5283,127.9387,128.3684,15120.0
2025-04-01 10:20:00,128.36,128.98,128.27,128.84,14213.0,128.2785,128.8981,128.1886,128.7582,14213.0
2025-04-01 10:30:00,128.9,129.51,128.63,129.41,10160.0,128.8182,129.4278,128.5483,129.3278,10160.0
2025-04-01 10:40:00,129.31,130.11,129.22,129.63,38871.0,129.2279,130.0274,129.138,129.5477,38871.0
2025-04-01 10:50:00,129.78,130.42,129.78,130.21,27134.0,129.6976,130.3372,129.6976,130.1273,27134.0
2025-04-01 11:00:00,130.11,130.32,130.04,130.28,37891.0,130.0274,130.2373,129.9574,130.1973,37891.0
2025-04-01 11:10:00,130.2,130.96,130.11,130.62,44803.0,130.1173,130.8769,130.0274,130.5371,44803.0
2025-04-01 11:20:00,130.63,130.8,130.38,130.45,28834.0,130.5471,130.717,130.2972,130.3672,28834.0
2025-04-01 11:30:00,130.39,130.83,130.22,130.5,58133.0,130.3072,130.7469,130.1373,130.4171,58133.0
2025-04-01 11:40:00,130.52,130.7,130.3,130.55,26931.0,130.4371,130.617,130.2173,130.4671,26931.0
2025-04-01 11:50:00,130.55,130.79,130.43,130.74,23282.0,130.4671,130.707,130.3472,130.657,23282.0
2025-04-01 12:00:00,130.68,131.13,130.67,131.08,17405.0,130.597,131.0467,130.587,130.9968,17405.0
2025-04-01 12:10:00,131.08,131.62,131.05,131.37,38418.0,130.9968,131.5364,130.9668,131.2866,38418.0
2025-04-01 12:20:00,131.37,131.52,130.86,130.91,22885.0,131.2866,131.4365,130.7769,130.8269,22885.0
2025-04-01 12:30:00,130.83,130.93,130.23,130.38,61763.0,130.7469,130.8469,130.1473,130.2972,61763.0
2025-04-01 12:40:00,130.38,130.38,129.94,130.18,36117.0,130.2972,130.2972,129.8575,130.0974,36117.0
2025-04-01 12:50:00,130.18,130.62,130.17,130.34,27443.0,130.0974,130.5371,130.0874,130.2572,27443.0
2025-04-01 13:00:00,130.4,130.52,130.16,130.4,18706.0,130.3172,130.4371,130.0774,130.3172,18706.0
2025-04-01 13:10:00,130.39,130.53,130.25,130.26,25277.0,130.3072,130.4471,130.1673,130.1773,25277.0
2025-04-01 13:20:00,130.31,130.54,130.2,130.2,25935.0,130.2273,130.4571,130.1173,130.1173,25935.0
2025-04-01 13:30:00,130.27,130.62,130.25,130.61,19730.0,130.1873,130.5371,130.1673,130.5271,19730.0
2025-04-01 13:40:00,130.67,130.78,130.51,130.67,9833.0,130.587,130.697,130.4271,130.587,9833.0
2025-04-01 13:50:00,130.67,130.84,130.47,130.55,16915.0,130.587,130.7569,130.3872,130.4671,16915.0
2025-04-01 14:00:00,130.52,130.56,129.85,129.85,26995.0,130.4371,130.4771,129.7676,129.7676,26995.0
2025-04-01 14:10:00,129.79,130.06,129.61,129.67,39396.0,129.7076,129.9774,129.5277,129.5877,39396.0
2025-04-01 14:20:00,129.67,129.79,129.53,129.68,26681.0,129.5877,129.7076,129.4478,129.5977,26681.0
2025-04-01 14:30:00,129.7,129.99,129.67,129.71,18618.0,129.6177,129.9075,129.5877,129.6276,18618.0
2025-04-01 14:40:00,129.74,129.93,129.58,129.58,24218.0,129.6576,129.8475,129.4977,129.4977,24218.0
2025-04-01 14:50:00,129.57,130.24,129.49,130.23,28046.0,129.4877,130.1573,129.4078,130.1473,28046.0
2025-04-01 15:00:00,130.18,130.74,130.1,130.41,31548.0,130.0974,130.657,130.0174,130.3272,31548.0
2025-04-01 15:10:00,130.44,130.88,130.33,130.74,25743.0,130.3572,130.7969,130.2473,130.657,25743.0
2025-04-01 15:20:00,130.77,131.31,130.71,131.14,46936.0,130.687,131.2266,130.627,131.0567,46936.0
2025-04-01 15:30:00,131.07,131.43,131.02,131.36,29930.0,130.9868,131.3466,130.9368,131.2766,29930.0
2025-04-01 15:40:00,131.39,131.74,131.38,131.61,33777.0,131.3066,131.6564,131.2966,131.5264,33777.0
2025-04-01 15:50:00,131.62,131.99,131.37,131.76,152279.0,131.5364,131.9062,131.2866,131.6763,152279.0
2025-04-02 09:30:00,129.17,131.32,129.0,131.1,58924.0,129.088,131.2366,128.9181,131.0168,58924.0
2025-04-02 09:40:00,131.01,131.63,130.67,131.63,12215.0,130.9268,131.5464,130.587,131.5464,12215.0
2025-04-02 09:50:00,131.48,131.97,131.31,131.36,18373.0,131.3965,131.8862,131.2266,131.2766,18373.0
2025-04-02 10:00:00,131.46,132.25,131.09,131.2,28656.0,131.3765,132.166,131.0068,131.1167,28656.0
2025-04-02 10:10:00,131.2,131.61,130.92,131.58,13054.0,131.1167,131.5264,130.8369,131.4965,13054.0
2025-04-02 10:20:00,131.54,132.02,131.46,132.02,10450.0,131.4565,131.9362,131.3765,131.9362,10450.0
2025-04-02 10:30:00,132.03,132.31,131.88,131.95,9522.0,131.9462,132.226,131.7963,131.8662,9522.0
2025-04-02 10:40:00,131.93,132.08,131.58,131.8,28068.0,131.8462,131.9961,131.4965,131.7163,28068.0
2025-04-02 10:50:00,131.82,132.48,131.82,132.48,10338.0,131.7363,132.3959,131.7363,132.3959,10338.0
2025-04-02 11:00:00,132.29,132.45,132.08,132.32,16422.0,132.206,132.3659,131.9961,132.236,16422.0
2025-04-02 11:10:00,132.4,132.42,131.96,132.19,13236.0,132.3159,132.3359,131.8762,132.1061,13236.0
2025-04-02 11:20:00,132.19,133.09,132.19,132.91,16692.0,132.1061,133.0055,132.1061,132.8256,16692.0
2025-04-02 11:30:00,132.85,133.09,132.78,132.98,11911.0,132.7657,133.0055,132.6957,132.8956,11911.0
2025-04-02 11:40:00,132.97,133.08,132.35,132.42,13086.0,132.8856,132.9955,132.266,132.3359,13086.0
2025-04-02 11:50:00,132.53,132.7,132.27,132.66,11776.0,132.4459,132.6158,132.186,132.5758,11776.0
2025-04-02 12:00:00,132.6,132.76,132.3,132.57,15980.0,132.5158,132.6757,132.216,132.4858,15980.0
2025-04-02 12:10:00,132.55,133.0,132.55,132.89,24942.0,132.4658,132.9156,132.4658,132.8056,24942.0
2025-04-02 12:20:00,132.87,133.01,132.71,132.98,29192.0,132.7856,132.9256,132.6257,132.8956,29192.0
2025-04-02 12:30:00,132.92,132.98,132.63,132.76,17652.0,132.8356,132.8956,132.5458,132.6757,17652.0
2025-04-02 12:40:00,132.79,133.39,132.69,133.38,19639.0,132.7057,133.3053,132.6058,133.2953,19639.0
2025-04-02 12:50:00,133.31,133.43,132.85,133.09,24350.0,133.2254,133.3453,132.7657,133.0055,24350.0
2025-04-02 13:00:00,133.09,133.57,133.05,133.5,37860.0,133.0055,133.4852,132.9655,133.4152,37860.0
2025-04-02 13:10:00,133.5,133.9,133.5,133.67,23847.0,133.4152,133.815,133.4152,133.5851,23847.0
2025-04-02 13:20:00,133.72,133.75,133.39,133.47,17838.0,133.6351,133.6651,133.3053,133.3853,17838.0
2025-04-02 13:30:00,133.41,133.46,133.02,133.14,14779.0,133.3253,133.3753,132.9355,133.0555,14779.0
2025-04-02 13:40:00,133.26,133.27,132.8,132.91,22660.0,133.1754,133.1854,132.7157,132.8256,22660.0
2025-04-02 13:50:00,132.79,133.07,132.67,133.07,12396.0,132.7057,132.9855,132.5858,132.9855,12396.0
2025-04-02 14:00:00,132.99,133.18,132.6,132.73,9286.0,132.9056,133.0954,132.5158,132.6457,9286.0
2025-04-02 14:10:00,132.73,132.87,132.6,132.75,18133.0,132.6457,132.7856,132.5158,132.6657,18133.0
2025-04-02 14:20:00,132.67,132.76,132.24,132.25,11073.0,132.5858,132.6757,132.156,132.166,11073.0
2025-04-02 14:30:00,132.19,133.11,132.19,133.11,11161.0,132.1061,133.0255,132.1061,133.0255,11161.0
2025-04-02 14:40:00,133.11,133.34,132.97,133.02,17624.0,133.0255,133.2553,132.8856,132.9355,17624.0
2025-04-02 14:50:00,133.0,133.07,132.35,132.35,15283.0,132.9156,132.9855,132.266,132.266,15283.0
2025-04-02 15:00:00,132.46,132.93,132.42,132.75,10219.0,132.3759,132.8456,132.3359,132.6657,10219.0
2025-04-02 15:10:00,132.75,132.88,132.38,132.53,18078.0,132.6657,132.7956,132.296,132.4459,18078.0
2025-04-02 15:20:00,132.51,132.95,132.35,132.95,21661.0,132.4259,132.8656,132.266,132.8656,21661.0
2025-04-02 15:30:00,132.86,133.44,132.71,133.27,19752.0,132.7756,133.3553,132.6257,133.1854,19752.0
2025-04-02 15:40:00,133.22,133.8,133.22,133.7,24926.0,133.1354,133.7151,133.1354,133.6151,24926.0
2025-04-02 15:50:00,133.65,134.13,133.5,133.86,168231.0,133.5651,134.0448,133.4152,133.775,168231.0
2025-04-03 09:30:00,127.8,130.0,127.01,129.73,53499.0,127.7189,129.9175,126.9294,129.6476,53499.0
2025-04-03 09:40:00,129.41,130.0,128.61,128.69,53894.0,129.3278,129.9175,128.5283,128.6083,53894.0
2025-04-03 09:50:00,128.77,129.91,128.58,129.43,31279.0,128.6882,129.8275,128.4984,129.3478,31279.0
2025-04-03 10:00:00,128.98,129.01,128.03,128.03,34180.0,128.8981,128.9281,127.9487,127.9487,34180.0
2025-04-03 10:10:00,128.12,128.15,127.16,127.36,30354.0,128.0387,128.0686,127.0793,127.2791,30354.0
2025-04-03 10:20:00,127.15,127.25,126.32,126.86,23795.0,127.0693,127.1692,126.2398,126.7795,23795.0
2025-04-03 10:30:00,126.84,127.09,126.35,126.41,17194.0,126.7595,127.0093,126.2698,126.3297,17194.0
2025-04-03 10:40:00,126.45,126.59,125.75,125.92,23331.0,126.3697,126.5096,125.6702,125.8401,23331.0
2025-04-03 10:50:00,125.92,126.26,125.67,125.87,22075.0,125.8401,126.1798,125.5902,125.7901,22075.0
2025-04-03 11:00:00,125.79,126.0,125.46,125.71,21986.0,125.7101,125.92,125.3803,125.6302,21986.0
2025-04-03 11:10:00,125.8,126.64,125.68,126.43,21324.0,125.7201,126.5596,125.6002,126.3497,21324.0
2025-04-03 11:20:00,126.43,126.62,126.19,126.36,13353.0,126.3497,126.5396,126.1099,126.2798,13353.0
2025-04-03 11:30:00,126.26,127.06,126.26,127.0,13308.0,126.1798,126.9793,126.1798,126.9194,13308.0
2025-04-03 11:40:00,127.02,127.52,126.84,127.09,12404.0,126.9394,127.439,126.7595,127.0093,12404.0
2025-04-03 11:50:00,127.09,127.72,126.8,127.34,12379.0,127.0093,127.6389,126.7195,127.2592,12379.0
2025-04-03 12:00:00,127.28,127.66,127.23,127.42,26669.0,127.1992,127.579,127.1492,127.3391,26669.0
2025-04-03 12:10:00,127.46,128.15,127.39,128.15,18377.0,127.3791,128.0686,127.3091,128.0686,18377.0
2025-04-03 12:20:00,128.12,128.12,127.53,127.9,12683.0,128.0387,128.0387,127.449,127.8188,12683.0
2025-04-03 12:30:00,128.02,128.11,127.48,127.72,15485.0,127.9387,128.0287,127.3991,127.6389,15485.0
2025-04-03 12:40:00,127.72,128.31,127.67,128.02,18446.0,127.6389,128.2285,127.5889,127.9387,18446.0
2025-04-03 12:50:00,127.94,127.94,127.41,127.81,31159.0,127.8588,127.8588,127.3291,127.7289,31159.0
2025-04-03 13:00:00,127.73,128.07,127.53,127.77,18437.0,127.6489,127.9887,127.449,127.6889,18437.0
2025-04-03 13:10:00,127.72,127.96,127.54,127.59,11416.0,127.6389,127.8788,127.459,127.509,11416.0
2025-04-03 13:20:00,127.6,127.74,127.25,127.37,22006.0,127.519,127.6589,127.1692,127.2891,22006.0
2025-04-03 13:30:00,127.37,127.59,127.17,127.5,13255.0,127.2891,127.509,127.0893,127.4191,13255.0
2025-04-03 13:40:00,127.58,127.68,127.31,127.37,15165.0,127.499,127.5989,127.2292,127.2891,15165.0
2025-04-03 13:50:00,127.37,127.37,126.84,126.89,12543.0,127.2891,127.2891,126.7595,126.8094,12543.0
2025-04-03 14:00:00,126.89,127.08,126.52,126.64,20751.0,126.8094,126.9993,126.4397,126.5596,20751.0
2025-04-03 14:10:00,126.64,126.64,126.14,126.23,18695.0,126.5596,126.5596,126.0599,126.1499,18695.0
2025-04-03 14:20:00,126.21,126.6,126.16,126.28,15191.0,126.1299,126.5196,126.0799,126.1998,15191.0
2025-04-03 14:30:00,126.22,126.64,125.93,126.47,38310.0,126.1399,126.5596,125.85,126.3897,38310.0
2025-04-03 14:40:00,126.45,126.99,126.45,126.99,33305.0,126.3697,126.9094,126.3697,126.9094,33305.0
2025-04-03 14:50:00,126.96,127.03,126.5,126.79,23562.0,126.8794,126.9494,126.4197,126.7095,23562.0
2025-04-03 15:00:00,126.71,126.74,126.51,126.61,18769.0,126.6296,126.6595,126.4297,126.5296,18769.0
2025-04-03 15:10:00,126.63,126.72,125.44,125.71,55263.0,126.5496,126.6395,125.3604,125.6302,55263.0
2025-04-03 15:20:00,125.76,126.12,125.58,125.8,24602.0,125.6802,126.0399,125.5003,125.7201,24602.0
2025-04-03 15:30:00,125.83,125.83,125.18,125.34,28728.0,125.7501,125.7501,125.1005,125.2604,28728.0
2025-04-03 15:40:00,125.34,125.66,124.83,125.07,72987.0,125.2604,125.5802,124.7507,124.9906,72987.0
2025-04-03 15:50:00,125.13,125.33,124.8,125.04,269572.0,125.0506,125.2504,124.7208,124.9606,269572.0
2025-04-04 09:30:00,115.95,117.22,113.91,114.61,326106.0,115.8764,117.1456,113.8377,114.5372,326106.0
2025-04-04 09:40:00,114.36,115.63,114.0,114.69,153928.0,114.2874,115.5566,113.9276,114.6172,153928.0
2025-04-04 09:50:00,114.52,115.23,113.78,114.71,83881.0,114.4473,115.1568,113.7078,114.6372,83881.0
2025-04-04 10:00:00,114.71,114.71,112.35,112.52,126542.0,114.6372,114.6372,112.2787,112.4486,126542.0
2025-04-04 10:10:00,112.54,112.94,111.86,111.98,211460.0,112.4686,112.8683,111.789,111.9089,211460.0
2025-04-04 10:20:00,111.96,112.51,111.0,111.11,147005.0,111.8889,112.4386,110.9295,111.0395,147005.0
2025-04-04 10:30:00,111.21,111.44,110.29,111.3,74705.0,111.1394,111.3692,110.22,111.2293,74705.0
2025-04-04 10:40:00,111.3,111.59,110.0,110.0,65490.0,111.2293,111.5192,109.9302,109.9302,65490.0
2025-04-04 10:50:00,110.11,112.36,109.42,112.21,166306.0,110.0401,112.2887,109.3505,112.1388,166306.0
2025-04-04 11:00:00,112.14,113.96,112.02,113.8,153086.0,112.0688,113.8876,111.9489,113.7278,153086.0
2025-04-04 11:10:00,113.92,116.42,113.83,115.54,126039.0,113.8477,116.3461,113.7577,115.4666,126039.0
2025-04-04 11:20:00,115.63,115.99,114.14,114.26,68116.0,115.5566,115.9164,114.0675,114.1875,68116.0
2025-04-04 11:30:00,114.26,114.78,113.26,113.41,133486.0,114.1875,114.7071,113.1881,113.338,133486.0
2025-04-04 11:40:00,113.45,113.62,112.5,113.31,55665.0,113.378,113.5479,112.4286,113.2381,55665.0
2025-04-04 11:50:00,113.21,113.39,112.67,112.74,63018.0,113.1381,113.318,112.5985,112.6684,63018.0
2025-04-04 12:00:00,112.74,114.07,112.71,113.61,59511.0,112.6684,113.9976,112.6384,113.5379,59511.0
2025-04-04 12:10:00,113.59,114.42,113.13,113.19,31631.0,113.5179,114.3474,113.0582,113.1181,31631.0
2025-04-04 12:20:00,113.26,113.66,112.64,112.72,65133.0,113.1881,113.5878,112.5685,112.6484,65133.0
2025-04-04 12:30:00,112.83,113.46,112.35,113.34,87546.0,112.7584,113.388,112.2787,113.268,87546.0
2025-04-04 12:40:00,113.34,113.66,112.69,112.92,52461.0,113.268,113.5878,112.6185,112.8483,52461.0
2025-04-04 12:50:00,112.99,113.84,112.83,113.52,52480.0,112.9183,113.7677,112.7584,113.4479,52480.0
2025-04-04 13:00:00,113.54,114.38,113.48,113.9,59542.0,113.4679,114.3074,113.408,113.8277,59542.0
2025-04-04 13:10:00,113.82,113.82,112.52,112.92,62899.0,113.7477,113.7477,112.4486,112.8483,62899.0
2025-04-04 13:20:00,112.87,114.16,112.87,113.6,39820.0,112.7983,114.0875,112.7983,113.5279,39820.0
2025-04-04 13:30:00,113.59,114.33,113.36,114.29,79791.0,113.5179,114.2574,113.288,114.2174,79791.0
2025-04-04 13:40:00,114.29,114.95,114.01,114.75,58164.0,114.2174,114.877,113.9376,114.6771,58164.0
2025-04-04 13:50:00,114.67,114.94,114.29,114.94,42532.0,114.5972,114.867,114.2174,114.867,42532.0
2025-04-04 14:00:00,114.98,115.36,114.03,114.09,75884.0,114.907,115.2868,113.9576,114.0176,75884.0
2025-04-04 14:10:00,114.22,114.23,113.35,113.4,59790.0,114.1475,114.1575,113.278,113.328,59790.0
2025-04-04 14:20:00,113.45,113.69,113.02,113.2,57717.0,113.378,113.6178,112.9482,113.1281,57717.0
2025-04-04 14:30:00,113.17,113.32,112.22,112.32,84532.0,113.0982,113.2481,112.1488,112.2487,84532.0
2025-04-04 14:40:00,112.38,112.66,111.78,112.66,55505.0,112.3087,112.5885,111.709,112.5885,55505.0
2025-04-04 14:50:00,112.68,112.86,112.18,112.42,78038.0,112.6085,112.7883,112.1088,112.3486,78038.0
2025-04-04 15:00:00,112.46,112.93,111.92,112.83,75545.0,112.3886,112.8583,111.8489,112.7584,75545.0
2025-04-04 15:10:00,112.81,113.57,112.58,112.74,87057.0,112.7384,113.4979,112.5085,112.6684,87057.0
2025-04-04 15:20:00,112.82,114.1,112.73,113.82,95004.0,112.7484,114.0276,112.6584,113.7477,95004.0
2025-04-04 15:30:00,113.78,114.91,113.72,114.02,105063.0,113.7078,114.837,113.6478,113.9476,105063.0
2025-04-04 15:40:00,114.02,114.44,113.12,113.16,170878.0,113.9476,114.3673,113.0482,113.0882,170878.0
2025-04-04 15:50:00,113.16,113.24,111.85,112.31,524701.0,113.0882,113.1681,111.779,112.2387,524701.0
2025-04-07 09:30:00,107.41,108.7,105.04,108.3,264582.0,107.3418,108.631,104.9733,108.2312,264582.0
2025-04-07 09:40:00,108.31,109.4,107.0,108.82,110448.0,108.2412,109.3305,106.9321,108.7509,110448.0
2025-04-07 09:50:00,108.93,111.43,108.73,111.11,134184.0,108.8608,111.3593,108.661,111.0395,134184.0
2025-04-07 10:00:00,111.11,111.86,110.31,110.54,71852.0,111.0395,111.789,110.24,110.4698,71852.0
2025-04-07 10:10:00,110.54,119.25,110.53,116.69,179188.0,110.4698,119.1743,110.4598,116.6159,179188.0
2025-04-07 10:20:00,116.59,116.59,111.09,111.65,107034.0,116.516,116.516,111.0195,111.5791,107034.0
2025-04-07 10:30:00,111.76,113.42,110.56,110.73,64086.0,111.689,113.348,110.4898,110.6597,64086.0
2025-04-07 10:40:00,110.65,113.6,110.65,113.42,52381.0,110.5798,113.5279,110.5798,113.348,52381.0
2025-04-07 10:50:00,113.42,115.8,113.23,115.28,58600.0,113.348,115.7265,113.1581,115.2068,58600.0
2025-04-07 11:00:00,115.27,116.54,114.09,114.13,45168.0,115.1968,116.466,114.0176,114.0575,45168.0
2025-04-07 11:10:00,114.05,115.03,111.77,113.13,75870.0,113.9776,114.957,111.699,113.0582,75870.0
2025-04-07 11:20:00,113.14,113.61,111.48,111.65,48865.0,113.0682,113.5379,111.4092,111.5791,48865.0
2025-04-07 11:30:00,111.65,113.3,111.51,113.11,58843.0,111.5791,113.2281,111.4392,113.0382,58843.0
2025-04-07 11:40:00,112.93,114.24,112.85,113.63,48364.0,112.8583,114.1675,112.7784,113.5579,48364.0
2025-04-07 11:50:00,113.46,113.73,112.75,112.89,55723.0,113.388,113.6578,112.6784,112.8183,55723.0
2025-04-07 12:00:00,112.88,112.88,111.68,111.84,84602.0,112.8083,112.8083,111.6091,111.769,84602.0
2025-04-07 12:10:00,111.84,112.29,111.44,112.0,44351.0,111.769,112.2187,111.3692,111.9289,44351.0
2025-04-07 12:20:00,112.01,113.01,111.39,112.53,25142.0,111.9389,112.9383,111.3193,112.4586,25142.0
2025-04-07 12:30:00,112.39,113.11,112.39,112.58,28573.0,112.3186,113.0382,112.3186,112.5085,28573.0
2025-04-07 12:40:00,112.63,113.0,111.81,112.03,30145.0,112.5585,112.9283,111.739,111.9589,30145.0
2025-04-07 12:50:00,112.09,112.37,111.57,111.79,33376.0,112.0188,112.2987,111.4992,111.719,33376.0
2025-04-07 13:00:00,111.79,113.95,111.73,112.08,66724.0,111.719,113.8777,111.6591,112.0088,66724.0
2025-04-07 13:10:00,112.12,114.56,111.95,114.54,51034.0,112.0488,114.4873,111.8789,114.4673,51034.0
2025-04-07 13:20:00,114.38,115.18,113.99,115.16,62646.0,114.3074,115.1069,113.9176,115.0869,62646.0
2025-04-07 13:30:00,115.01,116.1,114.18,116.1,99938.0,114.937,116.0263,114.1075,116.0263,99938.0
2025-04-07 13:40:00,116.0,117.44,115.44,116.74,127718.0,115.9264,117.3654,115.3667,116.6659,127718.0
2025-04-07 13:50:00,116.78,117.17,115.8,116.68,150149.0,116.7059,117.0956,115.7265,116.6059,150149.0
2025-04-07 14:00:00,116.77,117.02,115.86,116.05,85615.0,116.6959,116.9457,115.7864,115.9763,85615.0
2025-04-07 14:10:00,116.05,116.77,115.34,116.45,65408.0,115.9763,116.6959,115.2668,116.3761,65408.0
2025-04-07 14:20:00,116.47,116.49,114.18,114.29,68233.0,116.3961,116.416,114.1075,114.2174,68233.0
2025-04-07 14:30:00,114.42,115.59,114.21,115.52,51283.0,114.3474,115.5166,114.1375,115.4467,51283.0
2025-04-07 14:40:00,115.43,115.99,115.08,115.51,69250.0,115.3567,115.9164,115.0069,115.4367,69250.0
2025-04-07 14:50:00,115.42,115.42,114.16,114.77,64927.0,115.3467,115.3467,114.0875,114.6971,64927.0
2025-04-07 15:00:00,114.77,115.92,114.44,114.45,111339.0,114.6971,115.8464,114.3673,114.3773,111339.0
2025-04-07 15:10:00,114.18,115.36,113.89,115.02,63414.0,114.1075,115.2868,113.8177,114.947,63414.0
2025-04-07 15:20:00,115.02,115.1,113.93,114.15,79432.0,114.947,115.0269,113.8577,114.0775,79432.0
2025-04-07 15:30:00,114.07,115.97,113.98,115.38,136916.0,113.9976,115.8964,113.9076,115.3067,136916.0
2025-04-07 15:40:00,115.25,115.26,114.03,115.24,196788.0,115.1768,115.1868,113.9576,115.1668,196788.0
2025-04-07 15:50:00,115.25,116.05,115.01,115.78,364286.0,115.1768,115.9763,114.937,115.7065,364286.0
2025-04-08 09:30:00,122.23,122.23,120.6,121.46,70945.0,122.1524,122.1524,120.5234,121.3829,70945.0
2025-04-08 09:40:00,121.46,122.74,121.22,121.58,64695.0,121.3829,122.6621,121.143,121.5028,64695.0
2025-04-08 09:50:00,121.8,122.95,121.42,122.67,61447.0,121.7227,122.8719,121.3429,122.5921,61447.0
2025-04-08 10:00:00,122.61,122.68,121.68,122.39,33773.0,122.5322,122.6021,121.6027,122.3123,33773.0
2025-04-08 10:10:00,122.57,122.66,121.82,122.24,36126.0,122.4922,122.5821,121.7427,122.1624,36126.0
2025-04-08 10:20:00,122.35,122.71,121.67,122.45,47640.0,122.2723,122.6321,121.5928,122.3723,47640.0
2025-04-08 10:30:00,122.37,122.37,121.41,121.91,30173.0,122.2923,122.2923,121.3329,121.8326,30173.0
2025-04-08 10:40:00,122.11,122.11,121.1,121.32,18329.0,122.0325,122.0325,121.0231,121.243,18329.0
2025-04-08 10:50:00,121.34,121.72,120.47,120.56,31649.0,121.263,121.6427,120.3935,120.4835,31649.0
2025-04-08 11:00:00,120.5,121.08,119.95,120.11,53236.0,120.4235,121.0031,119.8738,120.0337,53236.0
2025-04-08 11:10:00,120.22,120.27,119.21,119.83,59138.0,120.1437,120.1936,119.1343,119.7539,59138.0
2025-04-08 11:20:00,119.9,120.48,119.01,119.02,74304.0,119.8239,120.4035,118.9344,118.9444,74304.0
2025-04-08 11:30:00,119.03,120.88,118.85,120.78,40068.0,118.9544,120.8033,118.7745,120.7033,40068.0
2025-04-08 11:40:00,120.78,120.99,120.18,120.42,38392.0,120.7033,120.9132,120.1037,120.3435,38392.0
2025-04-08 11:50:00,120.42,120.84,120.12,120.84,21534.0,120.3435,120.7633,120.0437,120.7633,21534.0
2025-04-08 12:00:00,120.66,121.01,120.44,120.62,20998.0,120.5834,120.9332,120.3635,120.5434,20998.0
2025-04-08 12:10:00,120.64,120.85,119.61,119.7,19830.0,120.5634,120.7733,119.5341,119.624,19830.0
2025-04-08 12:20:00,119.69,119.72,119.0,119.42,12809.0,119.614,119.644,118.9244,119.3442,12809.0
2025-04-08 12:30:00,119.45,119.69,118.41,118.42,27690.0,119.3742,119.614,118.3348,118.3448,27690.0
2025-04-08 12:40:00,118.42,118.79,117.86,118.27,46178.0,118.3448,118.7146,117.7852,118.1949,46178.0
2025-04-08 12:50:00,118.27,118.64,117.33,117.47,52230.0,118.1949,118.5647,117.2555,117.3954,52230.0
2025-04-08 13:00:00,117.42,117.7,116.69,116.69,45040.0,117.3455,117.6253,116.6159,116.6159,45040.0
2025-04-08 13:10:00,116.69,117.13,116.0,116.69,83446.0,116.6159,117.0556,115.9264,116.6159,83446.0
2025-04-08 13:20:00,116.61,116.78,115.68,115.81,54549.0,116.536,116.7059,115.6066,115.7365,54549.0
2025-04-08 13:30:00,115.88,116.88,115.63,116.62,41158.0,115.8064,116.8058,115.5566,116.546,41158.0
2025-04-08 13:40:00,116.62,117.71,116.53,116.71,62246.0,116.546,117.6353,116.456,116.6359,62246.0
2025-04-08 13:50:00,116.64,117.36,116.35,117.3,38492.0,116.5659,117.2855,116.2761,117.2255,38492.0
2025-04-08 14:00:00,117.25,117.45,116.77,116.91,24361.0,117.1756,117.3754,116.6959,116.8358,24361.0
2025-04-08 14:10:00,116.9,117.38,116.5,117.25,39557.0,116.8258,117.3055,116.426,117.1756,39557.0
2025-04-08 14:20:00,117.24,117.33,116.29,116.3,49980.0,117.1656,117.2555,116.2162,116.2262,49980.0
2025-04-08 14:30:00,116.3,118.07,116.16,116.39,40403.0,116.2262,117.995,116.0863,116.3161,40403.0
2025-04-08 14:40:00,116.29,116.61,115.86,116.37,55550.0,116.2162,116.536,115.7864,116.2961,55550.0
2025-04-08 14:50:00,116.34,116.62,115.95,116.08,44572.0,116.2661,116.546,115.8764,116.0063,44572.0
2025-04-08 15:00:00,115.96,116.1,114.88,114.93,55104.0,115.8864,116.0263,114.8071,114.857,55104.0
2025-04-08 15:10:00,114.84,115.21,113.5,113.73,66163.0,114.7671,115.1369,113.4279,113.6578,66163.0
2025-04-08 15:20:00,113.73,115.15,113.65,114.75,69751.0,113.6578,115.0769,113.5778,114.6771,69751.0
2025-04-08 15:30:00,114.76,115.01,113.04,113.22,80293.0,114.6871,114.937,112.9682,113.1481,80293.0
2025-04-08 15:40:00,113.15,114.17,112.69,112.75,95943.0,113.0782,114.0975,112.6185,112.6784,95943.0
2025-04-08 15:50:00,112.8,114.8,112.74,114.62,411812.0,112.7284,114.7271,112.6684,114.5472,411812.0
2025-04-09 09:30:00,113.28,115.54,113.05,115.34,103650.0,113.2081,115.4666,112.9782,115.2668,103650.0
2025-04-09 09:40:00,115.76,116.36,114.05,114.51,102517.0,115.6865,116.2861,113.9776,114.4373,102517.0
2025-04-09 09:50:00,114.65,115.76,114.41,115.15,80093.0,114.5772,115.6865,114.3374,115.0769,80093.0
2025-04-09 10:00:00,115.14,116.48,114.06,114.59,88914.0,115.0669,116.406,113.9876,114.5172,88914.0
2025-04-09 10:10:00,114.47,115.01,114.0,114.63,97813.0,114.3973,114.937,113.9276,114.5572,97813.0
2025-04-09 10:20:00,114.63,115.0,114.07,114.85,53211.0,114.5572,114.927,113.9976,114.7771,53211.0
2025-04-09 10:30:00,114.86,115.33,114.44,114.52,108047.0,114.7871,115.2568,114.3673,114.4473,108047.0
2025-04-09 10:40:00,114.52,114.52,113.42,113.61,64769.0,114.4473,114.4473,113.348,113.5379,64769.0
2025-04-09 10:50:00,113.61,113.61,112.11,112.16,43494.0,113.5379,113.5379,112.0388,112.0888,43494.0
2025-04-09 11:00:00,112.15,114.04,112.08,113.84,52573.0,112.0788,113.9676,112.0088,113.7677,52573.0
2025-04-09 11:10:00,113.84,114.42,113.48,114.07,33549.0,113.7677,114.3474,113.408,113.9976,33549.0
2025-04-09 11:20:00,114.19,114.67,113.97,113.97,31504.0,114.1175,114.5972,113.8976,113.8976,31504.0
2025-04-09 11:30:00,113.87,114.22,113.54,113.55,22894.0,113.7977,114.1475,113.4679,113.4779,22894.0
2025-04-09 11:40:00,113.64,114.62,113.2,113.94,32073.0,113.5679,114.5472,113.1281,113.8677,32073.0
2025-04-09 11:50:00,113.93,114.12,113.23,113.62,33837.0,113.8577,114.0475,113.1581,113.5479,33837.0
2025-04-09 12:00:00,113.4,113.79,113.11,113.74,22087.0,113.328,113.7178,113.0382,113.6678,22087.0
2025-04-09 12:10:00,113.75,114.92,113.63,114.74,69108.0,113.6778,114.847,113.5579,114.6672,69108.0
2025-04-09 12:20:00,114.71,115.23,114.56,114.7,44898.0,114.6372,115.1568,114.4873,114.6272,44898.0
2025-04-09 12:30:00,114.68,115.27,114.55,115.05,63738.0,114.6072,115.1968,114.4773,114.977,63738.0
2025-04-09 12:40:00,115.05,115.22,114.73,115.12,49947.0,114.977,115.1468,114.6572,115.0469,49947.0
2025-04-09 12:50:00,115.22,115.77,114.83,115.18,49770.0,115.1468,115.6965,114.7571,115.1069,49770.0
2025-04-09 13:00:00,115.18,116.58,115.16,115.36,137658.0,115.1069,116.506,115.0869,115.2868,137658.0
2025-04-09 13:10:00,115.35,117.74,113.9,117.48,62642.0,115.2768,117.6652,113.8277,117.4054,62642.0
2025-04-09 13:20:00,117.48,125.07,117.03,123.11,248354.0,117.4054,124.9906,116.9557,123.0318,248354.0
2025-04-09 13:30:00,123.24,126.93,122.94,124.02,139905.0,123.1618,126.8494,122.8619,123.9413,139905.0
2025-04-09 13:40:00,123.89,125.36,123.46,124.29,126091.0,123.8113,125.2804,123.3816,124.2111,126091.0
2025-04-09 13:50:00,124.29,126.03,123.96,125.96,89891.0,124.2111,125.95,123.8813,125.88,89891.0
2025-04-09 14:00:00,126.02,127.15,124.56,125.71,61659.0,125.94,127.0693,124.4809,125.6302,61659.0
2025-04-09 14:10:00,125.67,127.05,125.41,126.15,68368.0,125.5902,126.9693,125.3304,126.0699,68368.0
2025-04-09 14:20:00,126.24,127.77,125.87,127.4,47806.0,126.1599,127.6889,125.7901,127.3191,47806.0
2025-04-09 14:30:00,127.56,128.07,126.35,126.95,81355.0,127.479,127.9887,126.2698,126.8694,81355.0
2025-04-09 14:40:00,126.85,127.33,124.86,125.67,105107.0,126.7695,127.2492,124.7807,125.5902,105107.0
2025-04-09 14:50:00,125.58,126.3,124.76,124.76,75345.0,125.5003,126.2198,124.6808,124.6808,75345.0
2025-04-09 15:00:00,124.73,126.88,124.4,126.72,69887.0,124.6508,126.7994,124.321,126.6395,69887.0
2025-04-09 15:10:00,126.69,128.0,126.68,127.67,56093.0,126.6096,127.9187,126.5996,127.5889,56093.0
2025-04-09 15:20:00,127.68,128.77,127.6,128.12,137189.0,127.5989,128.6882,127.519,128.0387,137189.0
2025-04-09 15:30:00,128.13,129.05,127.26,128.23,91734.0,128.0487,128.9681,127.1792,128.1486,91734.0
2025-04-09 15:40:00,128.23,128.77,127.73,128.56,67933.0,128.1486,128.6882,127.6489,128.4784,67933.0
2025-04-09 15:50:00,128.65,129.46,127.85,128.09,290433.0,128.5683,129.3778,127.7688,128.0087,290433.0
2025-04-10 09:30:00,124.72,126.63,123.31,125.95,100251.0,124.6408,126.5496,123.2317,125.87,100251.0
2025-04-10 09:40:00,125.64,127.45,125.44,127.02,83805.0,125.5602,127.3691,125.3604,126.9394,83805.0
2025-04-10 09:50:00,126.99,127.29,125.63,125.81,41173.0,126.9094,127.2092,125.5502,125.7301,41173.0
2025-04-10 10:00:00,125.67,126.18,125.19,125.62,63149.0,125.5902,126.0999,125.1105,125.5402,63149.0
2025-04-10 10:10:00,125.56,125.65,124.81,125.1,29646.0,125.4803,125.5702,124.7308,125.0206,29646.0
2025-04-10 10:20:00,125.2,126.56,125.19,125.91,58974.0,125.1205,126.4796,125.1105,125.8301,58974.0
2025-04-10 10:30:00,125.89,127.05,125.88,126.73,40236.0,125.8101,126.9693,125.8001,126.6495,40236.0
2025-04-10 10:40:00,126.75,127.3,126.09,126.14,90150.0,126.6695,127.2192,126.0099,126.0599,90150.0
2025-04-10 10:50:00,126.09,126.43,125.2,125.36,57350.0,126.0099,126.3497,125.1205,125.2804,57350.0
2025-04-10 11:00:00,125.36,126.37,125.35,126.22,30194.0,125.2804,126.2898,125.2704,126.1399,30194.0
2025-04-10 11:10:00,126.22,126.3,125.02,125.03,13437.0,126.1399,126.2198,124.9406,124.9506,13437.0
2025-04-10 11:20:00,125.09,125.16,124.2,124.2,29824.0,125.0106,125.0805,124.1211,124.1211,29824.0
2025-04-10 11:30:00,124.2,124.41,123.54,123.54,27139.0,124.1211,124.331,123.4616,123.4616,27139.0
2025-04-10 11:40:00,123.65,124.35,123.44,123.73,43506.0,123.5715,124.2711,123.3616,123.6514,43506.0
2025-04-10 11:50:00,123.64,123.79,122.35,122.78,21828.0,123.5615,123.7114,122.2723,122.702,21828.0
2025-04-10 12:00:00,122.69,123.4,121.81,122.51,27621.0,122.6121,123.3217,121.7327,122.4322,27621.0
2025-04-10 12:10:00,122.51,122.96,121.59,121.83,19599.0,122.4322,122.8819,121.5128,121.7527,19599.0
2025-04-10 12:20:00,121.7,121.73,120.34,121.1,28762.0,121.6227,121.6527,120.2636,121.0231,28762.0
2025-04-10 12:30:00,121.04,123.12,121.03,122.88,30904.0,120.9632,123.0418,120.9532,122.802,30904.0
2025-04-10 12:40:00,122.79,123.17,121.92,123.16,32445.0,122.712,123.0918,121.8426,123.0818,32445.0
2025-04-10 12:50:00,123.04,123.33,122.45,123.07,24703.0,122.9619,123.2517,122.3723,122.9919,24703.0
2025-04-10 13:00:00,122.96,124.57,122.57,122.6,25626.0,122.8819,124.4909,122.4922,122.5222,25626.0
2025-04-10 13:10:00,122.74,122.74,121.49,121.89,18059.0,122.6621,122.6621,121.4129,121.8126,18059.0
2025-04-10 13:20:00,121.84,122.88,121.28,122.77,33189.0,121.7626,122.802,121.203,122.6921,33189.0
2025-04-10 13:30:00,122.68,123.79,122.61,123.13,18512.0,122.6021,123.7114,122.5322,123.0518,18512.0
2025-04-10 13:40:00,123.15,124.6,123.15,124.14,107434.0,123.0718,124.5209,123.0718,124.0612,107434.0
2025-04-10 13:50:00,124.17,124.91,123.71,124.47,28623.0,124.0912,124.8307,123.6315,124.391,28623.0
2025-04-10 14:00:00,124.38,125.77,124.09,124.19,25649.0,124.301,125.6902,124.0112,124.1112,25649.0
2025-04-10 14:10:00,124.2,124.39,123.49,124.24,26573.0,124.1211,124.311,123.4116,124.1611,26573.0
2025-04-10 14:20:00,124.43,125.91,124.35,125.74,15478.0,124.351,125.8301,124.2711,125.6602,15478.0
2025-04-10 14:30:00,125.7,125.9,124.81,125.29,17727.0,125.6202,125.8201,124.7308,125.2105,17727.0
2025-04-10 14:40:00,125.41,126.31,124.85,125.04,32204.0,125.3304,126.2298,124.7707,124.9606,32204.0
2025-04-10 14:50:00,125.04,125.57,123.95,124.67,87934.0,124.9606,125.4903,123.8713,124.5908,87934.0
2025-04-10 15:00:00,124.53,125.9,124.3,124.34,43301.0,124.4509,125.8201,124.2211,124.2611,43301.0
2025-04-10 15:10:00,124.34,125.02,124.04,124.86,32015.0,124.2611,124.9406,123.9612,124.7807,32015.0
2025-04-10 15:20:00,124.99,125.45,123.53,123.59,29454.0,124.9106,125.3704,123.4516,123.5115,29454.0
2025-04-10 15:30:00,123.65,124.85,123.17,123.23,42144.0,123.5715,124.7707,123.0918,123.1518,42144.0
2025-04-10 15:40:00,123.28,123.68,122.36,123.06,50887.0,123.2017,123.6015,122.2823,122.9819,50887.0
2025-04-10 15:50:00,123.08,124.52,123.08,124.19,167698.0,123.0019,124.4409,123.0019,124.1112,167698.0
2025-04-11 09:30:00,123.37,124.94,122.53,123.8,60760.0,123.2917,124.8607,122.4522,123.7214,60760.0
2025-04-11 09:40:00,124.16,124.22,122.79,124.21,22652.0,124.0812,124.1411,122.712,124.1311,22652.0
2025-04-11 09:50:00,123.9,125.37,123.72,124.72,43069.0,123.8213,125.2904,123.6415,124.6408,43069.0
2025-04-11 10:00:00,124.48,124.98,123.69,124.16,25276.0,124.401,124.9007,123.6115,124.0812,25276.0
2025-04-11 10:10:00,124.16,124.33,123.05,123.16,29735.0,124.0812,124.2511,122.9719,123.0818,29735.0
2025-04-11 10:20:00,122.88,122.9,121.93,122.06,17960.0,122.802,122.822,121.8526,121.9825,17960.0
2025-04-11 10:30:00,122.06,123.16,122.05,122.92,38088.0,121.9825,123.0818,121.9725,122.842,38088.0
2025-04-11 10:40:00,122.93,123.89,122.84,123.72,22904.0,122.852,123.8113,122.762,123.6415,22904.0
2025-04-11 10:50:00,123.61,123.66,123.13,123.13,10876.0,123.5315,123.5815,123.0518,123.0518,10876.0
2025-04-11 11:00:00,123.31,124.43,122.89,123.11,14880.0,123.2317,124.351,122.812,123.0318,14880.0
2025-04-11 11:10:00,123.09,123.26,122.3,122.49,9968.0,123.0119,123.1817,122.2224,122.4122,9968.0
2025-04-11 11:20:00,122.36,122.92,122.34,122.87,8100.0,122.2823,122.842,122.2623,122.792,8100.0
2025-04-11 11:30:00,122.72,123.52,122.63,123.52,11495.0,122.6421,123.4416,122.5521,123.4416,11495.0
2025-04-11 11:40:00,123.36,123.46,122.69,123.24,15082.0,123.2817,123.3816,122.6121,123.1618,15082.0
2025-04-11 11:50:00,123.32,123.7,123.05,123.46,21494.0,123.2417,123.6215,122.9719,123.3816,21494.0
2025-04-11 12:00:00,123.46,123.71,123.13,123.45,20617.0,123.3816,123.6315,123.0518,123.3716,20617.0
2025-04-11 12:10:00,123.49,123.81,123.35,123.61,17528.0,123.4116,123.7314,123.2717,123.5315,17528.0
2025-04-11 12:20:00,123.61,123.69,123.12,123.61,21218.0,123.5315,123.6115,123.0418,123.5315,21218.0
2025-04-11 12:30:00,123.64,124.93,123.63,124.73,13987.0,123.5615,124.8507,123.5515,124.6508,13987.0
2025-04-11 12:40:00,124.68,125.0,124.36,124.86,17130.0,124.6008,124.9206,124.281,124.7807,17130.0
2025-04-11 12:50:00,124.83,125.07,124.59,124.68,19442.0,124.7507,124.9906,124.5109,124.6008,19442.0
2025-04-11 13:00:00,124.81,125.46,124.61,125.04,12993.0,124.7308,125.3803,124.5309,124.9606,12993.0
2025-04-11 13:10:00,124.96,125.03,124.34,124.44,19628.0,124.8807,124.9506,124.2611,124.361,19628.0
2025-04-11 13:20:00,124.52,125.01,124.29,124.4,12815.0,124.4409,124.9306,124.2111,124.321,12815.0
2025-04-11 13:30:00,124.41,125.03,124.2,125.03,13062.0,124.331,124.9506,124.1211,124.9506,13062.0
2025-04-11 13:40:00,125.04,126.07,125.04,125.62,26031.0,124.9606,125.99,124.9606,125.5402,26031.0
2025-04-11 13:50:00,125.62,126.35,125.55,125.71,14112.0,125.5402,126.2698,125.4703,125.6302,14112.0
2025-04-11 14:00:00,125.83,125.87,125.18,125.45,18121.0,125.7501,125.7901,125.1005,125.3704,18121.0
2025-04-11 14:10:00,125.37,125.62,125.13,125.26,14275.0,125.2904,125.5402,125.0506,125.1805,14275.0
2025-04-11 14:20:00,125.28,125.48,124.95,125.44,18490.0,125.2005,125.4003,124.8707,125.3604,18490.0
2025-04-11 14:30:00,125.4,125.55,125.07,125.4,19214.0,125.3204,125.4703,124.9906,125.3204,19214.0
2025-04-11 14:40:00,125.47,125.93,125.29,125.92,22089.0,125.3903,125.85,125.2105,125.8401,22089.0
2025-04-11 14:50:00,125.89,125.89,124.96,125.07,19021.0,125.8101,125.8101,124.8807,124.9906,19021.0
2025-04-11 15:00:00,125.15,125.75,125.15,125.66,16481.0,125.0705,125.6702,125.0705,125.5802,16481.0
2025-04-11 15:10:00,125.59,125.99,125.44,125.9,22119.0,125.5103,125.91,125.3604,125.8201,22119.0
2025-04-11 15:20:00,125.9,126.11,125.71,126.08,22294.0,125.8201,126.0299,125.6302,126.0,22294.0
2025-04-11 15:30:00,126.01,126.22,125.67,126.05,34426.0,125.93,126.1399,125.5902,125.97,34426.0
2025-04-11 15:40:00,126.15,126.19,125.75,126.03,22852.0,126.0699,126.1099,125.6702,125.95,22852.0
2025-04-11 15:50:00,126.07,126.08,125.58,125.65,189957.0,125.99,126.0,125.5003,125.5702,189957.0
2025-04-14 09:30:00,128.45,128.81,126.26,127.0,49799.0,128.3684,128.7282,126.1798,126.9194,49799.0
2025-04-14 09:40:00,126.83,127.53,126.55,127.28,14210.0,126.7495,127.449,126.4697,127.1992,14210.0
2025-04-14 09:50:00,127.58,128.19,127.36,127.57,18342.0,127.499,128.1086,127.2791,127.489,18342.0
2025-04-14 10:00:00,127.67,128.65,127.34,128.45,22487.0,127.5889,128.5683,127.2592,128.3684,22487.0
2025-04-14 10:10:00,128.43,128.43,127.65,127.98,20413.0,128.3485,128.3485,127.569,127.8987,20413.0
2025-04-14 10:20:00,128.03,128.41,127.79,128.4,11768.0,127.9487,128.3285,127.7089,128.3185,11768.0
2025-04-14 10:30:00,128.37,128.63,128.23,128.63,19502.0,128.2885,128.5483,128.1486,128.5483,19502.0
2025-04-14 10:40:00,128.63,128.77,128.15,128.77,20407.0,128.5483,128.6882,128.0686,128.6882,20407.0
2025-04-14 10:50:00,128.79,129.08,128.38,128.56,31245.0,128.7082,128.998,128.2985,128.4784,31245.0
2025-04-14 11:00:00,128.44,128.52,128.03,128.17,19131.0,128.3585,128.4384,127.9487,128.0886,19131.0
2025-04-14 11:10:00,128.16,128.39,127.8,128.04,13197.0,128.0786,128.3085,127.7189,127.9587,13197.0
2025-04-14 11:20:00,128.06,128.27,127.25,127.31,38055.0,127.9787,128.1886,127.1692,127.2292,38055.0
2025-04-14 11:30:00,127.39,128.07,127.21,127.21,14832.0,127.3091,127.9887,127.1292,127.1292,14832.0
2025-04-14 11:40:00,127.33,127.55,126.69,126.71,14913.0,127.2492,127.469,126.6096,126.6296,14913.0
2025-04-14 11:50:00,126.8,126.88,126.26,126.58,14248.0,126.7195,126.7994,126.1798,126.4996,14248.0
2025-04-14 12:00:00,126.53,126.98,126.51,126.7,14599.0,126.4497,126.8994,126.4297,126.6196,14599.0
2025-04-14 12:10:00,126.61,127.45,126.44,127.28,22931.0,126.5296,127.3691,126.3597,127.1992,22931.0
2025-04-14 12:20:00,127.33,127.66,126.87,127.01,23652.0,127.2492,127.579,126.7895,126.9294,23652.0
2025-04-14 12:30:00,127.01,127.61,127.0,127.39,8536.0,126.9294,127.529,126.9194,127.3091,8536.0
2025-04-14 12:40:00,127.35,127.67,127.22,127.38,16340.0,127.2691,127.5889,127.1392,127.2991,16340.0
2025-04-14 12:50:00,127.3,127.43,126.8,126.92,17929.0,127.2192,127.3491,126.7195,126.8394,17929.0
2025-04-14 13:00:00,126.9,128.33,126.87,127.16,36700.0,126.8194,128.2485,126.7895,127.0793,36700.0
2025-04-14 13:10:00,127.21,127.21,126.61,127.04,17894.0,127.1292,127.1292,126.5296,126.9593,17894.0
2025-04-14 13:20:00,127.05,127.37,126.88,127.0,19244.0,126.9693,127.2891,126.7994,126.9194,19244.0
2025-04-14 13:30:00,127.05,127.2,126.8,126.96,22781.0,126.9693,127.1192,126.7195,126.8794,22781.0
2025-04-14 13:40:00,127.09,127.18,126.7,126.93,13033.0,127.0093,127.0993,126.6196,126.8494,13033.0
2025-04-14 13:50:00,127.04,127.37,126.81,127.34,12559.0,126.9593,127.2891,126.7295,127.2592,12559.0
2025-04-14 14:00:00,127.26,127.45,127.09,127.2,9350.0,127.1792,127.3691,127.0093,127.1192,9350.0
2025-04-14 14:10:00,127.3,127.38,127.0,127.22,11519.0,127.2192,127.2991,126.9194,127.1392,11519.0
2025-04-14 14:20:00,127.24,127.85,127.24,127.84,6982.0,127.1592,127.7688,127.1592,127.7588,6982.0
2025-04-14 14:30:00,127.84,128.18,127.65,128.17,20153.0,127.7588,128.0986,127.569,128.0886,20153.0
2025-04-14 14:40:00,128.09,128.24,127.93,128.05,16170.0,128.0087,128.1586,127.8488,127.9687,16170.0
2025-04-14 14:50:00,128.11,128.22,127.79,127.99,38822.0,128.0287,128.1386,127.7089,127.9087,38822.0
2025-04-14 15:00:00,127.99,128.63,127.99,128.61,22633.0,127.9087,128.5483,127.9087,128.5283,22633.0
2025-04-14 15:10:00,128.56,128.71,128.38,128.49,21427.0,128.4784,128.6283,128.2985,128.4084,21427.0
2025-04-14 15:20:00,128.53,128.67,128.24,128.43,23099.0,128.4484,128.5883,128.1586,128.3485,23099.0
2025-04-14 15:30:00,128.4,128.68,128.3,128.34,42623.0,128.3185,128.5983,128.2185,128.2585,42623.0
2025-04-14 15:40:00,128.39,128.76,127.98,128.16,34196.0,128.3085,128.6783,127.8987,128.0786,34196.0
2025-04-14 15:50:00,128.07,128.19,127.3,127.46,148523.0,127.9887,128.1086,127.2192,127.3791,148523.0
2025-04-15 09:30:00,123.6,125.47,123.05,125.07,137902.0,123.5215,125.3903,122.9719,124.9906,137902.0
2025-04-15 09:40:00,125.11,125.6,124.38,125.43,72228.0,125.0306,125.5203,124.301,125.3504,72228.0
2025-04-15 09:50:00,125.34,125.77,125.02,125.47,42245.0,125.2604,125.6902,124.9406,125.3903,42245.0
2025-04-15 10:00:00,125.41,126.57,125.31,126.33,34159.0,125.3304,126.4896,125.2304,126.2498,34159.0
2025-04-15 10:10:00,126.5,126.5,125.32,125.35,64683.0,126.4197,126.4197,125.2404,125.2704,64683.0
2025-04-15 10:20:00,125.32,125.57,124.76,124.86,64061.0,125.2404,125.4903,124.6808,124.7807,64061.0
2025-04-15 10:30:00,124.92,125.5,124.74,124.79,44277.0,124.8407,125.4203,124.6608,124.7108,44277.0
2025-04-15 10:40:00,124.84,125.35,124.34,124.84,70554.0,124.7607,125.2704,124.2611,124.7607,70554.0
2025-04-15 10:50:00,124.85,125.05,124.53,124.86,55976.0,124.7707,124.9706,124.4509,124.7807,55976.0
2025-04-15 11:00:00,124.86,125.56,124.82,125.22,29191.0,124.7807,125.4803,124.7408,125.1405,29191.0
2025-04-15 11:10:00,125.24,125.48,125.04,125.42,56783.0,125.1605,125.4003,124.9606,125.3404,56783.0
2025-04-15 11:20:00,125.45,125.52,124.95,125.06,26950.0,125.3704,125.4403,124.8707,124.9806,26950.0
2025-04-15 11:30:00,125.06,125.6,125.04,125.48,34864.0,124.9806,125.5203,124.9606,125.4003,34864.0
2025-04-15 11:40:00,125.38,125.46,125.05,125.15,24427.0,125.3004,125.3803,124.9706,125.0705,24427.0
2025-04-15 11:50:00,125.2,125.44,124.99,125.38,36418.0,125.1205,125.3604,124.9106,125.3004,36418.0
2025-04-15 12:00:00,125.35,125.62,125.13,125.47,41887.0,125.2704,125.5402,125.0506,125.3903,41887.0
2025-04-15 12:10:00,125.44,125.65,125.11,125.25,45755.0,125.3604,125.5702,125.0306,125.1705,45755.0
2025-04-15 12:20:00,125.27,125.47,125.08,125.46,32864.0,125.1905,125.3903,125.0006,125.3803,32864.0
2025-04-15 12:30:00,125.51,125.68,125.05,125.07,22004.0,125.4303,125.6002,124.9706,124.9906,22004.0
2025-04-15 12:40:00,125.07,125.45,125.07,125.33,34608.0,124.9906,125.3704,124.9906,125.2504,34608.0
2025-04-15 12:50:00,125.23,125.32,124.66,124.94,14101.0,125.1505,125.2404,124.5809,124.8607,14101.0
2025-04-15 13:00:00,124.76,124.91,124.57,124.86,42272.0,124.6808,124.8307,124.4909,124.7807,42272.0
2025-04-15 13:10:00,124.83,124.84,124.46,124.62,17387.0,124.7507,124.7607,124.381,124.5409,17387.0
2025-04-15 13:20:00,124.63,124.63,124.23,124.56,25438.0,124.5509,124.5509,124.1511,124.4809,25438.0
2025-04-15 13:30:00,124.5,124.64,124.25,124.54,22829.0,124.421,124.5609,124.1711,124.4609,22829.0
2025-04-15 13:40:00,124.51,124.72,124.36,124.4,31064.0,124.431,124.6408,124.281,124.321,31064.0
2025-04-15 13:50:00,124.38,124.52,124.17,124.47,41723.0,124.301,124.4409,124.0912,124.391,41723.0
2025-04-15 14:00:00,124.5,124.52,124.2,124.25,33997.0,124.421,124.4409,124.1211,124.1711,33997.0
2025-04-15 14:10:00,124.24,124.28,123.92,124.11,36283.0,124.1611,124.2011,123.8413,124.0312,36283.0
2025-04-15 14:20:00,124.16,124.16,123.7,124.0,26630.0,124.0812,124.0812,123.6215,123.9213,26630.0
2025-04-15 14:30:00,124.0,124.17,123.78,123.82,100000.0,123.9213,124.0912,123.7014,123.7414,100000.0
2025-04-15 14:40:00,123.88,124.27,123.78,123.86,100892.0,123.8014,124.1911,123.7014,123.7814,100892.0
2025-04-15 14:50:00,123.84,124.53,123.76,124.28,68466.0,123.7614,124.4509,123.6814,124.2011,68466.0
2025-04-15 15:00:00,124.26,124.38,123.9,124.01,73088.0,124.1811,124.301,123.8213,123.9313,73088.0
2025-04-15 15:10:00,123.99,124.27,123.76,124.02,76296.0,123.9113,124.1911,123.6814,123.9413,76296.0
2025-04-15 15:20:00,124.01,124.03,123.54,123.75,53283.0,123.9313,123.9513,123.4616,123.6714,53283.0
2025-04-15 15:30:00,123.78,124.24,123.75,124.06,116962.0,123.7014,124.1611,123.6714,123.9812,116962.0
2025-04-15 15:40:00,124.08,124.24,123.87,124.12,80241.0,124.0012,124.1611,123.7914,124.0412,80241.0
2025-04-15 15:50:00,124.1,124.52,123.95,124.38,277148.0,124.0212,124.4409,123.8713,124.301,277148.0
2025-04-16 09:30:00,123.9,125.37,123.48,125.27,97589.0,123.8213,125.2904,123.4016,125.1905,97589.0
2025-04-16 09:40:00,125.27,125.54,124.65,125.51,38985.0,125.1905,125.4603,124.5709,125.4303,38985.0
2025-04-16 09:50:00,125.33,125.5,124.62,124.62,42459.0,125.2504,125.4203,124.5409,124.5409,42459.0
2025-04-16 10:00:00,124.64,125.21,124.51,125.04,34125.0,124.5609,125.1305,124.431,124.9606,34125.0
2025-04-16 10:10:00,125.04,125.05,124.27,124.76,30300.0,124.9606,124.9706,124.1911,124.6808,30300.0
2025-04-16 10:20:00,124.66,125.27,124.63,125.23,62260.0,124.5809,125.1905,124.5509,125.1505,62260.0
2025-04-16 10:30:00,125.25,125.38,124.98,125.15,35646.0,125.1705,125.3004,124.9007,125.0705,35646.0
2025-04-16 10:40:00,125.14,125.3,124.87,124.87,36500.0,125.0606,125.2204,124.7907,124.7907,36500.0
2025-04-16 10:50:00,124.84,125.34,124.84,125.26,37659.0,124.7607,125.2604,124.7607,125.1805,37659.0
2025-04-16 11:00:00,125.27,125.48,125.11,125.34,41355.0,125.1905,125.4003,125.0306,125.2604,41355.0
2025-04-16 11:10:00,125.5,125.71,125.25,125.59,27133.0,125.4203,125.6302,125.1705,125.5103,27133.0
2025-04-16 11:20:00,125.47,126.06,125.34,125.96,39943.0,125.3903,125.98,125.2604,125.88,39943.0
2025-04-16 11:30:00,125.96,126.3,125.71,126.1,29905.0,125.88,126.2198,125.6302,126.0199,29905.0
2025-04-16 11:40:00,126.09,126.09,125.75,125.78,35783.0,126.0099,126.0099,125.6702,125.7001,35783.0
2025-04-16 11:50:00,125.78,125.86,125.3,125.44,41940.0,125.7001,125.7801,125.2204,125.3604,41940.0
2025-04-16 12:00:00,125.48,125.48,125.05,125.34,20365.0,125.4003,125.4003,124.9706,125.2604,20365.0
2025-04-16 12:10:00,125.22,125.45,125.22,125.32,26906.0,125.1405,125.3704,125.1405,125.2404,26906.0
2025-04-16 12:20:00,125.32,125.51,125.2,125.45,24662.0,125.2404,125.4303,125.1205,125.3704,24662.0
2025-04-16 12:30:00,125.44,125.63,125.2,125.23,27982.0,125.3604,125.5502,125.1205,125.1505,27982.0
2025-04-16 12:40:00,125.23,125.29,124.78,124.81,25192.0,125.1505,125.2105,124.7008,124.7308,25192.0
2025-04-16 12:50:00,124.78,124.93,124.59,124.63,34236.0,124.7008,124.8507,124.5109,124.5509,34236.0
2025-04-16 13:00:00,124.63,124.91,124.5,124.64,26987.0,124.5509,124.8307,124.421,124.5609,26987.0
2025-04-16 13:10:00,124.65,124.93,124.41,124.84,29373.0,124.5709,124.8507,124.331,124.7607,29373.0
2025-04-16 13:20:00,124.84,125.07,124.54,124.97,22035.0,124.7607,124.9906,124.4609,124.8907,22035.0
2025-04-16 13:30:00,124.88,124.88,123.9,123.91,36592.0,124.8007,124.8007,123.8213,123.8313,36592.0
2025-04-16 13:40:00,123.96,123.96,123.27,123.41,24018.0,123.8813,123.8813,123.1917,123.3316,24018.0
2025-04-16 13:50:00,123.41,123.6,122.75,122.93,38411.0,123.3316,123.5215,122.6721,122.852,38411.0
2025-04-16 14:00:00,122.93,123.39,122.83,123.39,24619.0,122.852,123.3117,122.752,123.3117,24619.0
2025-04-16 14:10:00,123.49,123.59,123.19,123.28,24940.0,123.4116,123.5115,123.1118,123.2017,24940.0
2025-04-16 14:20:00,123.22,123.93,123.17,123.76,39785.0,123.1418,123.8513,123.0918,123.6814,39785.0
2025-04-16 14:30:00,123.74,123.8,123.23,123.36,36952.0,123.6614,123.7214,123.1518,123.2817,36952.0
2025-04-16 14:40:00,123.41,123.54,123.17,123.25,35727.0,123.3316,123.4616,123.0918,123.1718,35727.0
2025-04-16 14:50:00,123.2,123.31,122.77,122.83,39326.0,123.1218,123.2317,122.6921,122.752,39326.0
2025-04-16 15:00:00,122.83,122.99,122.46,122.53,36324.0,122.752,122.9119,122.3823,122.4522,36324.0
2025-04-16 15:10:00,122.53,122.83,122.24,122.6,46501.0,122.4522,122.752,122.1624,122.5222,46501.0
2025-04-16 15:20:00,122.59,122.71,122.27,122.4,37690.0,122.5122,122.6321,122.1924,122.3223,37690.0
2025-04-16 15:30:00,122.48,123.06,122.4,123.06,41658.0,122.4022,122.9819,122.3223,122.9819,41658.0
2025-04-16 15:40:00,123.1,123.29,122.93,123.17,50819.0,123.0218,123.2117,122.852,123.0918,50819.0
2025-04-16 15:50:00,123.2,124.1,123.18,123.89,147706.0,123.1218,124.0212,123.1018,123.8113,147706.0
2025-04-17 09:30:00,123.58,124.62,123.08,123.56,151741.0,123.5015,124.5409,123.0019,123.4816,151741.0
2025-04-17 09:40:00,123.36,124.25,123.23,124.03,51846.0,123.2817,124.1711,123.1518,123.9513,51846.0
2025-04-17 09:50:00,124.03,124.72,123.93,124.37,22098.0,123.9513,124.6408,123.8513,124.291,22098.0
2025-04-17 10:00:00,124.31,124.55,123.86,124.04,39605.0,124.2311,124.4709,123.7814,123.9612,39605.0
2025-04-17 10:10:00,124.09,124.22,123.25,123.31,22939.0,124.0112,124.1411,123.1718,123.2317,22939.0
2025-04-17 10:20:00,123.31,123.53,122.96,122.99,23168.0,123.2317,123.4516,122.8819,122.9119,23168.0
2025-04-17 10:30:00,122.99,123.47,122.99,123.22,25802.0,122.9119,123.3916,122.9119,123.1418,25802.0
2025-04-17 10:40:00,123.24,123.96,123.17,123.69,16400.0,123.1618,123.8813,123.0918,123.6115,16400.0
2025-04-17 10:50:00,123.66,123.83,123.43,123.43,25373.0,123.5815,123.7514,123.3516,123.3516,25373.0
2025-04-17 11:00:00,123.48,124.19,123.48,124.07,22551.0,123.4016,124.1112,123.4016,123.9912,22551.0
2025-04-17 11:10:00,124.0,124.5,123.97,124.43,17530.0,123.9213,124.421,123.8913,124.351,17530.0
2025-04-17 11:20:00,124.49,124.49,123.78,123.88,19302.0,124.411,124.411,123.7014,123.8014,19302.0
2025-04-17 11:30:00,123.88,124.37,123.88,124.28,20767.0,123.8014,124.291,123.8014,124.2011,20767.0
2025-04-17 11:40:00,124.28,124.42,124.02,124.15,19878.0,124.2011,124.341,123.9413,124.0712,19878.0
2025-04-17 11:50:00,124.12,124.38,123.97,124.1,11062.0,124.0412,124.301,123.8913,124.0212,11062.0
2025-04-17 12:00:00,124.16,124.71,123.83,124.05,41377.0,124.0812,124.6308,123.7514,123.9712,41377.0
2025-04-17 12:10:00,124.01,124.43,123.69,124.43,30877.0,123.9313,124.351,123.6115,124.351,30877.0
2025-04-17 12:20:00,124.37,124.53,124.26,124.49,19969.0,124.291,124.4509,124.1811,124.411,19969.0
2025-04-17 12:30:00,124.46,124.83,124.3,124.38,13659.0,124.381,124.7507,124.2211,124.301,13659.0
2025-04-17 12:40:00,124.38,124.56,124.2,124.39,22876.0,124.301,124.4809,124.1211,124.311,22876.0
2025-04-17 12:50:00,124.48,125.14,124.48,124.96,16042.0,124.401,125.0606,124.401,124.8807,16042.0
2025-04-17 13:00:00,124.97,125.13,124.7,124.82,24433.0,124.8907,125.0506,124.6208,124.7408,24433.0
2025-04-17 13:10:00,124.83,124.83,124.49,124.71,26864.0,124.7507,124.7507,124.411,124.6308,26864.0
2025-04-17 13:20:00,124.66,124.66,124.38,124.5,25938.0,124.5809,124.5809,124.301,124.421,25938.0
2025-04-17 13:30:00,124.5,124.74,124.49,124.66,22205.0,124.421,124.6608,124.411,124.5809,22205.0
2025-04-17 13:40:00,124.66,124.74,124.28,124.46,34140.0,124.5809,124.6608,124.2011,124.381,34140.0
2025-04-17 13:50:00,124.46,124.74,124.46,124.68,17482.0,124.381,124.6608,124.381,124.6008,17482.0
2025-04-17 14:00:00,124.6,125.04,124.56,124.96,35469.0,124.5209,124.9606,124.4809,124.8807,35469.0
2025-04-17 14:10:00,125.01,125.02,124.71,124.88,20879.0,124.9306,124.9406,124.6308,124.8007,20879.0
2025-04-17 14:20:00,124.88,125.03,124.54,124.57,28325.0,124.8007,124.9506,124.4609,124.4909,28325.0
2025-04-17 14:30:00,124.57,124.87,124.56,124.78,48429.0,124.4909,124.7907,124.4809,124.7008,48429.0
2025-04-17 14:40:00,124.83,124.87,124.46,124.55,36485.0,124.7507,124.7907,124.381,124.4709,36485.0
2025-04-17 14:50:00,124.46,124.65,124.16,124.22,26583.0,124.381,124.5709,124.0812,124.1411,26583.0
2025-04-17 15:00:00,124.18,124.33,124.09,124.17,18726.0,124.1012,124.2511,124.0112,124.0912,18726.0
2025-04-17 15:10:00,124.2,124.22,123.45,123.48,39102.0,124.1211,124.1411,123.3716,123.4016,39102.0
2025-04-17 15:20:00,123.47,123.89,123.25,123.57,43640.0,123.3916,123.8113,123.1718,123.4915,43640.0
2025-04-17 15:30:00,123.47,123.81,123.46,123.51,40627.0,123.3916,123.7314,123.3816,123.4316,40627.0
2025-04-17 15:40:00,123.49,123.78,123.2,123.23,43962.0,123.4116,123.7014,123.1218,123.1518,43962.0
2025-04-17 15:50:00,123.19,123.65,123.02,123.2,130458.0,123.1118,123.5715,122.9419,123.1218,130458.0
2025-04-21 09:30:00,122.49,122.99,121.33,121.97,35573.0,122.4122,122.9119,121.253,121.8926,35573.0
2025-04-21 09:40:00,122.17,122.67,121.85,122.52,18608.0,122.0924,122.5921,121.7726,122.4422,18608.0
2025-04-21 09:50:00,122.52,122.59,121.88,121.98,10782.0,122.4422,122.5122,121.8026,121.9026,10782.0
2025-04-21 10:00:00,121.86,122.06,121.52,121.74,23884.0,121.7826,121.9825,121.4428,121.6627,23884.0
2025-04-21 10:10:00,121.7,121.95,121.22,121.48,23027.0,121.6227,121.8726,121.143,121.4029,23027.0
2025-04-21 10:20:00,121.49,121.55,121.23,121.25,17699.0,121.4129,121.4728,121.153,121.173,17699.0
2025-04-21 10:30:00,121.23,121.38,120.78,121.12,30986.0,121.153,121.3029,120.7033,121.0431,30986.0
2025-04-21 10:40:00,121.1,121.29,120.39,120.51,44301.0,121.0231,121.213,120.3136,120.4335,44301.0
2025-04-21 10:50:00,120.47,120.47,120.02,120.23,24269.0,120.3935,120.3935,119.9438,120.1537,24269.0
2025-04-21 11:00:00,120.32,120.55,120.06,120.11,25007.0,120.2436,120.4735,119.9838,120.0337,25007.0
2025-04-21 11:10:00,120.12,120.16,119.83,119.99,44965.0,120.0437,120.0837,119.7539,119.9138,44965.0
2025-04-21 11:20:00,119.9,120.04,119.32,119.37,23313.0,119.8239,119.9638,119.2442,119.2942,23313.0
2025-04-21 11:30:00,119.32,119.44,118.9,119.21,27990.0,119.2442,119.3642,118.8245,119.1343,27990.0
2025-04-21 11:40:00,119.22,119.35,118.63,118.87,28155.0,119.1443,119.2742,118.5547,118.7945,28155.0
2025-04-21 11:50:00,118.87,118.87,118.53,118.72,17736.0,118.7945,118.7945,118.4547,118.6446,17736.0
2025-04-21 12:00:00,118.76,119.0,118.69,118.98,29900.0,118.6846,118.9244,118.6146,118.9045,29900.0
2025-04-21 12:10:00,119.03,119.25,118.9,119.1,16281.0,118.9544,119.1743,118.8245,119.0244,16281.0
2025-04-21 12:20:00,119.04,119.13,118.78,118.93,26326.0,118.9644,119.0544,118.7046,118.8545,26326.0
2025-04-21 12:30:00,118.98,119.39,118.91,119.31,36957.0,118.9045,119.3142,118.8345,119.2343,36957.0
2025-04-21 12:40:00,119.31,119.48,119.2,119.28,13731.0,119.2343,119.4041,119.1243,119.2043,13731.0
2025-04-21 12:50:00,119.26,119.28,118.81,118.83,12438.0,119.1843,119.2043,118.7346,118.7546,12438.0
2025-04-21 13:00:00,118.84,119.01,118.33,118.42,15572.0,118.7646,118.9344,118.2549,118.3448,15572.0
2025-04-21 13:10:00,118.33,118.59,118.31,118.46,38783.0,118.2549,118.5147,118.2349,118.3848,38783.0
2025-04-21 13:20:00,118.45,118.55,118.24,118.41,29266.0,118.3748,118.4747,118.1649,118.3348,29266.0
2025-04-21 13:30:00,118.4,118.56,118.25,118.34,15904.0,118.3248,118.4847,118.1749,118.2649,15904.0
2025-04-21 13:40:00,118.33,118.39,118.11,118.25,18797.0,118.2549,118.3148,118.035,118.1749,18797.0
2025-04-21 13:50:00,118.23,118.42,118.15,118.31,14209.0,118.1549,118.3448,118.075,118.2349,14209.0
2025-04-21 14:00:00,118.27,118.32,118.09,118.29,12737.0,118.1949,118.2449,118.015,118.2149,12737.0
2025-04-21 14:10:00,118.29,118.59,118.16,118.44,12194.0,118.2149,118.5147,118.085,118.3648,12194.0
2025-04-21 14:20:00,118.41,118.53,118.29,118.51,8701.0,118.3348,118.4547,118.2149,118.4348,8701.0
2025-04-21 14:30:00,118.52,118.78,118.47,118.55,17538.0,118.4448,118.7046,118.3948,118.4747,17538.0
2025-04-21 14:40:00,118.57,118.57,118.3,118.5,53205.0,118.4947,118.4947,118.2249,118.4248,53205.0
2025-04-21 14:50:00,118.5,118.5,118.3,118.33,15977.0,118.4248,118.4248,118.2249,118.2549,15977.0
2025-04-21 15:00:00,118.3,118.78,118.29,118.63,35714.0,118.2249,118.7046,118.2149,118.5547,35714.0
2025-04-21 15:10:00,118.64,118.79,118.51,118.72,22379.0,118.5647,118.7146,118.4348,118.6446,22379.0
2025-04-21 15:20:00,118.81,118.92,118.48,118.54,25896.0,118.7346,118.8445,118.4048,118.4647,25896.0
2025-04-21 15:30:00,118.59,119.08,118.59,118.92,31405.0,118.5147,119.0044,118.5147,118.8445,31405.0
2025-04-21 15:40:00,118.93,119.12,118.69,119.11,33890.0,118.8545,119.0444,118.6146,119.0344,33890.0
2025-04-21 15:50:00,119.02,119.57,118.85,119.47,198633.0,118.9444,119.4941,118.7745,119.3942,198633.0
2025-04-22 09:30:00,121.29,122.91,121.07,121.88,65735.0,121.213,122.832,120.9931,121.8026,65735.0
2025-04-22 09:40:00,121.86,122.38,121.86,122.2,16583.0,121.7826,122.3023,121.7826,122.1224,16583.0
2025-04-22 09:50:00,122.09,122.1,121.72,121.9,21439.0,122.0125,122.0225,121.6427,121.8226,21439.0
2025-04-22 10:00:00,121.9,122.34,121.55,122.28,37181.0,121.8226,122.2623,121.4728,122.2024,37181.0
2025-04-22 10:10:00,122.26,122.85,122.25,122.61,13998.0,122.1824,122.772,122.1724,122.5322,13998.0
2025-04-22 10:20:00,122.58,123.11,122.58,123.09,21472.0,122.5022,123.0318,122.5022,123.0119,21472.0
2025-04-22 10:30:00,123.05,123.17,122.67,123.17,47574.0,122.9719,123.0918,122.5921,123.0918,47574.0
2025-04-22 10:40:00,123.13,123.25,122.92,123.19,15210.0,123.0518,123.1718,122.842,123.1118,15210.0
2025-04-22 10:50:00,123.11,123.27,122.94,123.14,13958.0,123.0318,123.1917,122.8619,123.0618,13958.0
2025-04-22 11:00:00,123.08,123.35,122.95,123.35,12663.0,123.0019,123.2717,122.8719,123.2717,12663.0
2025-04-22 11:10:00,123.34,123.53,123.28,123.38,18033.0,123.2617,123.4516,123.2017,123.3017,18033.0
2025-04-22 11:20:00,123.41,123.63,123.05,123.05,18524.0,123.3316,123.5515,122.9719,122.9719,18524.0
2025-04-22 11:30:00,123.07,123.21,122.95,123.01,31870.0,122.9919,123.1318,122.8719,122.9319,31870.0
2025-04-22 11:40:00,123.03,123.21,122.96,123.04,19788.0,122.9519,123.1318,122.8819,122.9619,19788.0
2025-04-22 11:50:00,123.08,124.07,122.99,123.95,66280.0,123.0019,123.9912,122.9119,123.8713,66280.0
2025-04-22 12:00:00,124.11,124.62,124.11,124.47,26090.0,124.0312,124.5409,124.0312,124.391,26090.0
2025-04-22 12:10:00,124.48,124.77,124.4,124.71,9549.0,124.401,124.6908,124.321,124.6308,9549.0
2025-04-22 12:20:00,124.72,125.02,124.68,124.78,17231.0,124.6408,124.9406,124.6008,124.7008,17231.0
2025-04-22 12:30:00,124.72,124.91,124.46,124.46,16416.0,124.6408,124.8307,124.381,124.381,16416.0
2025-04-22 12:40:00,124.39,124.42,124.18,124.26,21824.0,124.311,124.341,124.1012,124.1811,21824.0
2025-04-22 12:50:00,124.25,124.25,124.0,124.17,7192.0,124.1711,124.1711,123.9213,124.0912,7192.0
2025-04-22 13:00:00,124.2,124.6,124.19,124.39,16883.0,124.1211,124.5209,124.1112,124.311,16883.0
2025-04-22 13:10:00,124.33,124.33,123.33,123.71,15287.0,124.2511,124.2511,123.2517,123.6315,15287.0
2025-04-22 13:20:00,123.71,123.9,123.05,123.06,24948.0,123.6315,123.8213,122.9719,122.9819,24948.0
2025-04-22 13:30:00,123.09,123.4,122.92,123.35,9427.0,123.0119,123.3217,122.842,123.2717,9427.0
2025-04-22 13:40:00,123.28,123.4,123.17,123.19,9783.0,123.2017,123.3217,123.0918,123.1118,9783.0
2025-04-22 13:50:00,123.17,123.29,123.06,123.24,16042.0,123.0918,123.2117,122.9819,123.1618,16042.0
2025-04-22 14:00:00,123.24,123.81,123.1,123.54,18728.0,123.1618,123.7314,123.0218,123.4616,18728.0
2025-04-22 14:10:00,123.53,123.89,123.51,123.75,22795.0,123.4516,123.8113,123.4316,123.6714,22795.0
2025-04-22 14:20:00,123.76,124.05,123.74,123.96,10809.0,123.6814,123.9712,123.6614,123.8813,10809.0
2025-04-22 14:30:00,123.96,124.27,123.95,124.0,22496.0,123.8813,124.1911,123.8713,123.9213,22496.0
2025-04-22 14:40:00,124.02,124.28,124.01,124.13,14374.0,123.9413,124.2011,123.9313,124.0512,14374.0
2025-04-22 14:50:00,124.24,124.58,124.2,124.43,15117.0,124.1611,124.5009,124.1211,124.351,15117.0
2025-04-22 15:00:00,124.48,124.49,124.26,124.31,26749.0,124.401,124.411,124.1811,124.2311,26749.0
2025-04-22 15:10:00,124.31,124.37,124.04,124.14,19292.0,124.2311,124.291,123.9612,124.0612,19292.0
2025-04-22 15:20:00,124.16,124.18,123.76,123.93,24714.0,124.0812,124.1012,123.6814,123.8513,24714.0
2025-04-22 15:30:00,123.93,123.97,123.64,123.69,39472.0,123.8513,123.8913,123.5615,123.6115,39472.0
2025-04-22 15:40:00,123.72,124.75,123.72,124.66,45905.0,123.6415,124.6708,123.6415,124.5809,45905.0
2025-04-22 15:50:00,124.59,124.65,124.11,124.29,196407.0,124.5109,124.5709,124.0312,124.2111,196407.0
2025-04-23 09:30:00,129.19,131.41,127.5,130.72,77301.0,129.108,131.3266,127.4191,130.637,77301.0
2025-04-23 09:40:00,130.66,131.64,130.65,131.21,32343.0,130.577,131.5564,130.5671,131.1267,32343.0
2025-04-23 09:50:00,131.12,131.37,130.1,130.5,23903.0,131.0368,131.2866,130.0174,130.4171,23903.0
2025-04-23 10:00:00,130.72,131.39,130.25,131.24,18846.0,130.637,131.3066,130.1673,131.1567,18846.0
2025-04-23 10:10:00,131.25,131.62,130.3,130.58,40205.0,131.1667,131.5364,130.2173,130.4971,40205.0
2025-04-23 10:20:00,130.59,131.25,130.24,131.12,26638.0,130.5071,131.1667,130.1573,131.0368,26638.0
2025-04-23 10:30:00,131.09,132.31,131.09,131.99,22300.0,131.0068,132.226,131.0068,131.9062,22300.0
2025-04-23 10:40:00,131.99,132.19,131.65,132.11,22822.0,131.9062,132.1061,131.5664,132.0261,22822.0
2025-04-23 10:50:00,131.98,132.12,131.64,131.74,74421.0,131.8962,132.0361,131.5564,131.6564,74421.0
2025-04-23 11:00:00,131.7,132.11,131.14,131.75,52759.0,131.6164,132.0261,131.0567,131.6664,52759.0
2025-04-23 11:10:00,131.7,131.95,131.5,131.62,46086.0,131.6164,131.8662,131.4165,131.5364,46086.0
2025-04-23 11:20:00,131.62,131.69,130.85,130.96,115371.0,131.5364,131.6064,130.7669,130.8769,115371.0
2025-04-23 11:30:00,130.96,131.45,130.81,131.36,52918.0,130.8769,131.3665,130.727,131.2766,52918.0
2025-04-23 11:40:00,131.36,131.37,130.22,130.22,37797.0,131.2766,131.2866,130.1373,130.1373,37797.0
2025-04-23 11:50:00,130.12,130.85,130.07,130.59,31297.0,130.0374,130.7669,129.9874,130.5071,31297.0
2025-04-23 12:00:00,130.61,130.91,130.28,130.34,79173.0,130.5271,130.8269,130.1973,130.2572,79173.0
2025-04-23 12:10:00,130.34,130.81,130.3,130.5,27498.0,130.2572,130.727,130.2173,130.4171,27498.0
2025-04-23 12:20:00,130.5,130.89,130.26,130.87,57973.0,130.4171,130.8069,130.1773,130.7869,57973.0
2025-04-23 12:30:00,130.94,131.32,130.69,131.13,24279.0,130.8569,131.2366,130.607,131.0467,24279.0
2025-04-23 12:40:00,131.09,131.21,130.45,130.53,18973.0,131.0068,131.1267,130.3672,130.4471,18973.0
2025-04-23 12:50:00,130.52,131.1,130.52,131.03,16393.0,130.4371,131.0168,130.4371,130.9468,16393.0
2025-04-23 13:00:00,131.03,131.42,130.48,131.42,44815.0,130.9468,131.3366,130.3972,131.3366,44815.0
2025-04-23 13:10:00,131.38,131.8,131.34,131.62,17740.0,131.2966,131.7163,131.2566,131.5364,17740.0
2025-04-23 13:20:00,131.63,131.8,130.68,130.72,103728.0,131.5464,131.7163,130.597,130.637,103728.0
2025-04-23 13:30:00,130.75,130.96,130.08,130.15,34066.0,130.667,130.8769,129.9974,130.0674,34066.0
2025-04-23 13:40:00,130.23,130.44,130.08,130.22,17865.0,130.1473,130.3572,129.9974,130.1373,17865.0
2025-04-23 13:50:00,130.3,130.88,130.22,130.6,17350.0,130.2173,130.7969,130.1373,130.5171,17350.0
2025-04-23 14:00:00,130.66,130.72,130.24,130.49,12283.0,130.577,130.637,130.1573,130.4072,12283.0
2025-04-23 14:10:00,130.5,130.83,130.29,130.7,22442.0,130.4171,130.7469,130.2073,130.617,22442.0
2025-04-23 14:20:00,130.69,130.89,130.06,130.13,14847.0,130.607,130.8069,129.9774,130.0474,14847.0
2025-04-23 14:30:00,130.21,130.48,130.16,130.28,11994.0,130.1273,130.3972,130.0774,130.1973,11994.0
2025-04-23 14:40:00,130.28,130.29,129.84,129.96,23221.0,130.1973,130.2073,129.7576,129.8775,23221.0
2025-04-23 14:50:00,130.04,130.13,129.73,129.73,15120.0,129.9574,130.0474,129.6476,129.6476,15120.0
2025-04-23 15:00:00,129.75,129.99,129.62,129.75,15135.0,129.6676,129.9075,129.5377,129.6676,15135.0
2025-04-23 15:10:00,129.72,129.98,129.46,129.49,42483.0,129.6376,129.8975,129.3778,129.4078,42483.0
2025-04-23 15:20:00,129.57,129.76,129.24,129.56,25472.0,129.4877,129.6776,129.1579,129.4777,25472.0
2025-04-23 15:30:00,129.55,130.01,129.3,129.45,24406.0,129.4678,129.9275,129.2179,129.3678,24406.0
2025-04-23 15:40:00,129.39,129.98,129.34,129.86,57731.0,129.3079,129.8975,129.2579,129.7776,57731.0
2025-04-23 15:50:00,129.95,130.19,129.6,129.62,239778.0,129.8675,130.1073,129.5177,129.5377,239778.0
2025-04-24 09:30:00,129.28,131.19,129.28,130.6,57372.0,129.1979,131.1067,129.1979,130.5171,57372.0
2025-04-24 09:40:00,130.6,131.66,130.48,131.44,20405.0,130.5171,131.5764,130.3972,131.3566,20405.0
2025-04-24 09:50:00,131.42,131.49,130.94,131.16,31835.0,131.3366,131.4065,130.8569,131.0767,31835.0
2025-04-24 10:00:00,131.16,131.73,130.7,131.71,22524.0,131.0767,131.6464,130.617,131.6264,22524.0
2025-04-24 10:10:00,131.63,131.94,131.41,131.81,16876.0,131.5464,131.8562,131.3266,131.7263,16876.0
2025-04-24 10:20:00,131.95,132.66,131.92,132.46,24424.0,131.8662,132.5758,131.8362,132.3759,24424.0
2025-04-24 10:30:00,132.36,132.82,132.06,132.67,40022.0,132.276,132.7357,131.9762,132.5858,40022.0
2025-04-24 10:40:00,132.7,132.98,132.47,132.98,36240.0,132.6158,132.8956,132.3859,132.8956,36240.0
2025-04-24 10:50:00,132.91,133.22,132.65,133.01,30908.0,132.8256,133.1354,132.5658,132.9256,30908.0
2025-04-24 11:00:00,132.91,133.24,132.74,132.77,21344.0,132.8256,133.1554,132.6557,132.6857,21344.0
2025-04-24 11:10:00,132.8,133.02,132.72,132.8,25609.0,132.7157,132.9355,132.6357,132.7157,25609.0
2025-04-24 11:20:00,132.81,133.01,132.69,132.73,12240.0,132.7257,132.9256,132.6058,132.6457,12240.0
2025-04-24 11:30:00,132.74,132.78,132.49,132.75,12445.0,132.6557,132.6957,132.4059,132.6657,12445.0
2025-04-24 11:40:00,132.79,132.83,132.52,132.72,19482.0,132.7057,132.7457,132.4359,132.6357,19482.0
2025-04-24 11:50:00,132.61,132.96,132.54,132.67,19860.0,132.5258,132.8756,132.4559,132.5858,19860.0
2025-04-24 12:00:00,132.73,133.0,132.62,132.88,18101.0,132.6457,132.9156,132.5358,132.7956,18101.0
2025-04-24 12:10:00,132.9,133.52,132.9,133.43,17940.0,132.8156,133.4352,132.8156,133.3453,17940.0
2025-04-24 12:20:00,133.47,133.73,133.42,133.56,23085.0,133.3853,133.6451,133.3353,133.4752,23085.0
2025-04-24 12:30:00,133.53,134.14,133.5,134.13,11772.0,133.4452,134.0548,133.4152,134.0448,11772.0
2025-04-24 12:40:00,134.14,134.34,133.79,133.79,17198.0,134.0548,134.2547,133.7051,133.7051,17198.0
2025-04-24 12:50:00,133.87,134.17,133.72,134.02,29833.0,133.785,134.0848,133.6351,133.9349,29833.0
2025-04-24 13:00:00,133.97,134.1,133.82,133.9,13720.0,133.8849,134.0149,133.735,133.815,13720.0
2025-04-24 13:10:00,133.89,134.18,133.82,133.96,24956.0,133.805,134.0948,133.735,133.875,24956.0
2025-04-24 13:20:00,133.96,134.24,133.82,134.05,19583.0,133.875,134.1548,133.735,133.9649,19583.0
2025-04-24 13:30:00,134.08,134.2,133.89,134.05,19618.0,133.9949,134.1148,133.805,133.9649,19618.0
2025-04-24 13:40:00,134.09,134.09,133.64,133.78,13470.0,134.0049,134.0049,133.5552,133.6951,13470.0
2025-04-24 13:50:00,133.81,134.03,133.71,133.82,19728.0,133.725,133.9449,133.6251,133.735,19728.0
2025-04-24 14:00:00,133.84,134.18,133.79,133.79,20882.0,133.755,134.0948,133.7051,133.7051,20882.0
2025-04-24 14:10:00,133.86,134.01,133.72,133.97,16444.0,133.775,133.9249,133.6351,133.8849,16444.0
2025-04-24 14:20:00,133.93,133.95,133.67,133.86,14295.0,133.845,133.865,133.5851,133.775,14295.0
2025-04-24 14:30:00,133.86,133.97,133.32,133.56,52006.0,133.775,133.8849,133.2354,133.4752,52006.0
2025-04-24 14:40:00,133.56,133.86,133.47,133.83,32810.0,133.4752,133.775,133.3853,133.745,32810.0
2025-04-24 14:50:00,133.83,133.98,133.64,133.69,21782.0,133.745,133.8949,133.5552,133.6051,21782.0
2025-04-24 15:00:00,133.69,133.72,133.38,133.43,19251.0,133.6051,133.6351,133.2953,133.3453,19251.0
2025-04-24 15:10:00,133.49,133.5,133.18,133.28,52849.0,133.4052,133.4152,133.0954,133.1954,52849.0
2025-04-24 15:20:00,133.28,133.68,133.22,133.24,34039.0,133.1954,133.5951,133.1354,133.1554,34039.0
2025-04-24 15:30:00,133.28,133.73,133.01,133.65,51443.0,133.1954,133.6451,132.9256,133.5651,51443.0
2025-04-24 15:40:00,133.64,133.89,133.64,133.75,50681.0,133.5552,133.805,133.5552,133.6651,50681.0
2025-04-24 15:50:00,133.83,133.89,133.36,133.46,205940.0,133.745,133.805,133.2753,133.3753,205940.0
2025-04-25 09:30:00,134.3,135.39,133.74,135.21,41839.0,134.2147,135.304,133.6551,135.1242,41839.0
2025-04-25 09:40:00,135.2,135.67,135.08,135.31,37026.0,135.1142,135.5839,134.9942,135.2241,37026.0
2025-04-25 09:50:00,135.31,135.51,135.04,135.04,20479.0,135.2241,135.424,134.9543,134.9543,20479.0
2025-04-25 10:00:00,135.29,136.39,135.21,136.28,17585.0,135.2041,136.3034,135.1242,136.1935,17585.0
2025-04-25 10:10:00,136.27,136.28,135.56,135.73,21489.0,136.1835,136.1935,135.4739,135.6438,21489.0
2025-04-25 10:20:00,135.72,135.78,134.39,134.74,16178.0,135.6338,135.6938,134.3047,134.6545,16178.0
2025-04-25 10:30:00,134.74,134.87,134.45,134.83,14435.0,134.6545,134.7844,134.3646,134.7444,14435.0
2025-04-25 10:40:00,134.88,135.11,134.68,134.72,15320.0,134.7944,135.0242,134.5945,134.6345,15320.0
2025-04-25 10:50:00,134.72,134.85,134.38,134.58,19890.0,134.6345,134.7644,134.2947,134.4946,19890.0
2025-04-25 11:00:00,134.58,134.89,134.4,134.66,14776.0,134.4946,134.8044,134.3147,134.5745,14776.0
2025-04-25 11:10:00,134.73,135.12,134.73,135.01,8119.0,134.6445,135.0342,134.6445,134.9243,8119.0
2025-04-25 11:20:00,134.97,135.35,134.95,135.05,26164.0,134.8843,135.2641,134.8643,134.9643,26164.0
2025-04-25 11:30:00,135.06,135.25,135.0,135.06,15084.0,134.9743,135.1641,134.9143,134.9743,15084.0
2025-04-25 11:40:00,135.28,135.37,135.15,135.25,9707.0,135.1941,135.2841,135.0642,135.1641,9707.0
2025-04-25 11:50:00,135.25,135.45,135.18,135.3,12368.0,135.1641,135.364,135.0942,135.2141,12368.0
2025-04-25 12:00:00,135.3,135.55,135.29,135.44,8846.0,135.2141,135.4639,135.2041,135.354,8846.0
2025-04-25 12:10:00,135.4,135.58,135.36,135.54,10836.0,135.314,135.4939,135.2741,135.4539,10836.0
2025-04-25 12:20:00,135.54,135.89,135.51,135.75,14760.0,135.4539,135.8037,135.424,135.6638,14760.0
2025-04-25 12:30:00,135.75,135.88,135.58,135.81,9572.0,135.6638,135.7937,135.4939,135.7238,9572.0
2025-04-25 12:40:00,135.82,136.04,135.79,135.89,16030.0,135.7338,135.9536,135.7038,135.8037,16030.0
2025-04-25 12:50:00,135.89,136.05,135.83,135.96,14063.0,135.8037,135.9636,135.7438,135.8737,14063.0
2025-04-25 13:00:00,135.91,136.26,135.87,136.2,22484.0,135.8237,136.1735,135.7837,136.1135,22484.0
2025-04-25 13:10:00,136.17,136.26,136.02,136.18,9409.0,136.0835,136.1735,135.9336,136.0935,9409.0
2025-04-25 13:20:00,136.25,136.26,136.01,136.1,10677.0,136.1635,136.1735,135.9236,136.0136,10677.0
2025-04-25 13:30:00,136.1,136.46,135.68,135.83,22705.0,136.0136,136.3734,135.5939,135.7438,22705.0
2025-04-25 13:40:00,135.73,135.84,135.22,135.49,20108.0,135.6438,135.7538,135.1342,135.404,20108.0
2025-04-25 13:50:00,135.44,135.44,134.79,135.02,16727.0,135.354,135.354,134.7044,134.9343,16727.0
2025-04-25 14:00:00,135.02,135.36,134.94,135.36,20384.0,134.9343,135.2741,134.8543,135.2741,20384.0
2025-04-25 14:10:00,135.36,135.37,135.17,135.28,16626.0,135.2741,135.2841,135.0842,135.1941,16626.0
2025-04-25 14:20:00,135.28,135.63,135.2,135.55,12474.0,135.1941,135.5439,135.1142,135.4639,12474.0
2025-04-25 14:30:00,135.53,135.67,135.46,135.53,10518.0,135.444,135.5839,135.374,135.444,10518.0
2025-04-25 14:40:00,135.59,135.64,135.43,135.43,8683.0,135.5039,135.5539,135.344,135.344,8683.0
2025-04-25 14:50:00,135.4,135.4,135.07,135.29,27323.0,135.314,135.314,134.9842,135.2041,27323.0
2025-04-25 15:00:00,135.34,135.61,135.34,135.48,11944.0,135.2541,135.5239,135.2541,135.394,11944.0
2025-04-25 15:10:00,135.43,135.65,135.3,135.5,23095.0,135.344,135.5639,135.2141,135.414,23095.0
2025-04-25 15:20:00,135.5,135.74,135.34,135.35,21112.0,135.414,135.6538,135.2541,135.2641,21112.0
2025-04-25 15:30:00,135.36,135.51,134.92,135.33,30496.0,135.2741,135.424,134.8343,135.2441,30496.0
2025-04-25 15:40:00,135.33,135.56,135.29,135.32,27733.0,135.2441,135.4739,135.2041,135.2341,27733.0
2025-04-25 15:50:00,135.38,135.92,135.3,135.71,111391.0,135.294,135.8337,135.2141,135.6238,111391.0
2025-04-28 09:30:00,138.27,139.41,137.7,138.94,233484.0,138.1822,139.3215,137.6126,138.8518,233484.0
2025-04-28 09:40:00,138.94,139.61,138.93,139.44,104688.0,138.8518,139.5214,138.8418,139.3515,104688.0
2025-04-28 09:50:00,139.39,139.39,138.2,138.48,105938.0,139.3015,139.3015,138.1123,138.3921,105938.0
2025-04-28 10:00:00,138.44,139.04,138.06,138.47,61667.0,138.3521,138.9517,137.9723,138.3821,61667.0
2025-04-28 10:10:00,138.31,138.41,137.73,138.03,28992.0,138.2222,138.3221,137.6426,137.9424,28992.0
2025-04-28 10:20:00,137.91,138.94,137.9,138.53,18337.0,137.8224,138.8518,137.8125,138.4421,18337.0
2025-04-28 10:30:00,138.54,138.54,137.9,138.12,23954.0,138.452,138.452,137.8125,138.0323,23954.0
2025-04-28 10:40:00,138.16,138.24,137.86,137.98,43954.0,138.0723,138.1522,137.7725,137.8924,43954.0
2025-04-28 10:50:00,137.98,138.03,137.15,137.15,21643.0,137.8924,137.9424,137.0629,137.0629,21643.0
2025-04-28 11:00:00,137.13,137.52,136.81,136.85,23700.0,137.0429,137.4327,136.7231,136.7631,23700.0
2025-04-28 11:10:00,137.03,137.27,136.83,136.86,17628.0,136.943,137.1828,136.7431,136.7731,17628.0
2025-04-28 11:20:00,136.87,136.87,135.76,135.76,36293.0,136.7831,136.7831,135.6738,135.6738,36293.0
2025-04-28 11:30:00,135.7,136.33,135.7,136.2,35231.0,135.6138,136.2434,135.6138,136.1135,35231.0
2025-04-28 11:40:00,136.23,136.3,135.97,135.97,26980.0,136.1435,136.2135,135.8837,135.8837,26980.0
2025-04-28 11:50:00,135.97,136.27,135.92,136.2,28702.0,135.8837,136.1835,135.8337,136.1135,28702.0
2025-04-28 12:00:00,136.12,136.17,135.53,135.59,14936.0,136.0336,136.0835,135.444,135.5039,14936.0
2025-04-28 12:10:00,135.54,135.83,135.39,135.71,33978.0,135.4539,135.7438,135.304,135.6238,33978.0
2025-04-28 12:20:00,135.69,135.78,135.42,135.59,22276.0,135.6039,135.6938,135.334,135.5039,22276.0
2025-04-28 12:30:00,135.59,135.91,135.54,135.69,25365.0,135.5039,135.8237,135.4539,135.6039,25365.0
2025-04-28 12:40:00,135.65,135.98,135.57,135.9,27504.0,135.5639,135.8937,135.4839,135.8137,27504.0
2025-04-28 12:50:00,135.97,135.97,135.65,135.71,23068.0,135.8837,135.8837,135.5639,135.6238,23068.0
2025-04-28 13:00:00,135.71,135.79,135.27,135.27,17443.0,135.6238,135.7038,135.1841,135.1841,17443.0
2025-04-28 13:10:00,135.23,135.43,135.18,135.36,12724.0,135.1441,135.344,135.0942,135.2741,12724.0
2025-04-28 13:20:00,135.37,135.46,135.08,135.08,30761.0,135.2841,135.374,134.9942,134.9942,30761.0
2025-04-28 13:30:00,135.16,135.34,135.06,135.24,128320.0,135.0742,135.2541,134.9743,135.1541,128320.0
2025-04-28 13:40:00,135.27,135.45,135.1,135.32,55720.0,135.1841,135.364,135.0142,135.2341,55720.0
2025-04-28 13:50:00,135.31,135.74,135.31,135.72,13805.0,135.2241,135.6538,135.2241,135.6338,13805.0
2025-04-28 14:00:00,135.73,135.74,135.44,135.58,14395.0,135.6438,135.6538,135.354,135.4939,14395.0
2025-04-28 14:10:00,135.56,135.66,135.32,135.5,16914.0,135.4739,135.5739,135.2341,135.414,16914.0
2025-04-28 14:20:00,135.57,135.99,135.46,135.88,12039.0,135.4839,135.9037,135.374,135.7937,12039.0
2025-04-28 14:30:00,135.88,135.98,135.69,135.79,30154.0,135.7937,135.8937,135.6039,135.7038,30154.0
2025-04-28 14:40:00,135.79,135.95,135.75,135.84,19103.0,135.7038,135.8637,135.6638,135.7538,19103.0
2025-04-28 14:50:00,135.84,136.14,135.79,135.94,44986.0,135.7538,136.0536,135.7038,135.8537,44986.0
2025-04-28 15:00:00,135.94,136.13,135.88,135.88,36243.0,135.8537,136.0436,135.7937,135.7937,36243.0
2025-04-28 15:10:00,135.84,135.92,135.62,135.92,34506.0,135.7538,135.8337,135.5339,135.8337,34506.0
2025-04-28 15:20:00,135.84,136.05,135.78,136.02,32985.0,135.7538,135.9636,135.6938,135.9336,32985.0
2025-04-28 15:30:00,136.02,136.17,135.72,136.1,66843.0,135.9336,136.0835,135.6338,136.0136,66843.0
2025-04-28 15:40:00,136.09,136.44,136.04,136.38,36298.0,136.0036,136.3534,135.9536,136.2934,36298.0
2025-04-28 15:50:00,136.45,136.78,136.14,136.23,194537.0,136.3634,136.6932,136.0536,136.1435,194537.0
2025-04-29 09:30:00,136.0,137.8,136.0,137.68,48099.0,135.9137,137.7125,135.9137,137.5926,48099.0
2025-04-29 09:40:00,137.65,138.26,137.63,138.17,40544.0,137.5626,138.1722,137.5426,138.0823,40544.0
2025-04-29 09:50:00,138.25,138.41,137.71,138.0,28879.0,138.1622,138.3221,137.6226,137.9124,28879.0
2025-04-29 10:00:00,138.0,138.38,137.72,138.15,58413.0,137.9124,138.2921,137.6326,138.0623,58413.0
2025-04-29 10:10:00,138.09,138.2,136.82,136.83,47459.0,138.0023,138.1123,136.7331,136.7431,47459.0
2025-04-29 10:20:00,136.74,136.88,135.75,135.75,18743.0,136.6532,136.7931,135.6638,135.6638,18743.0
2025-04-29 10:30:00,135.89,136.88,135.88,136.71,24371.0,135.8037,136.7931,135.7937,136.6232,24371.0
2025-04-29 10:40:00,136.81,137.09,136.66,136.94,9734.0,136.7231,137.003,136.5732,136.8531,9734.0
2025-04-29 10:50:00,136.96,137.46,136.83,137.4,23451.0,136.873,137.3727,136.7431,137.3128,23451.0
2025-04-29 11:00:00,137.38,137.61,137.15,137.53,12552.0,137.2928,137.5226,137.0629,137.4427,12552.0
2025-04-29 11:10:00,137.53,137.54,137.0,137.08,19908.0,137.4427,137.4527,136.913,136.993,19908.0
2025-04-29 11:20:00,137.16,137.37,136.98,137.27,12144.0,137.0729,137.2828,136.893,137.1828,12144.0
2025-04-29 11:30:00,137.33,137.33,136.79,137.16,17642.0,137.2428,137.2428,136.7032,137.0729,17642.0
2025-04-29 11:40:00,137.17,137.59,137.17,137.52,15322.0,137.0829,137.5026,137.0829,137.4327,15322.0
2025-04-29 11:50:00,137.54,137.61,137.23,137.27,21180.0,137.4527,137.5226,137.1429,137.1828,21180.0
2025-04-29 12:00:00,137.33,138.04,137.3,138.04,12104.0,137.2428,137.9524,137.2128,137.9524,12104.0
2025-04-29 12:10:00,138.02,138.05,137.7,137.74,23734.0,137.9324,137.9624,137.6126,137.6526,23734.0
2025-04-29 12:20:00,137.74,138.1,137.7,137.92,26170.0,137.6526,138.0123,137.6126,137.8324,26170.0
2025-04-29 12:30:00,137.92,138.12,137.79,137.83,18083.0,137.8324,138.0323,137.7025,137.7425,18083.0
2025-04-29 12:40:00,137.84,137.96,137.12,137.22,28237.0,137.7525,137.8724,137.0329,137.1329,28237.0
2025-04-29 12:50:00,137.22,137.35,136.91,137.09,14562.0,137.1329,137.2628,136.8231,137.003,14562.0
2025-04-29 13:00:00,137.07,137.24,136.94,137.04,11400.0,136.983,137.1529,136.8531,136.953,11400.0
2025-04-29 13:10:00,137.07,137.57,137.01,137.57,13997.0,136.983,137.4827,136.923,137.4827,13997.0
2025-04-29 13:20:00,137.55,137.67,137.45,137.54,11709.0,137.4627,137.5826,137.3627,137.4527,11709.0
2025-04-29 13:30:00,137.52,137.66,137.47,137.6,13371.0,137.4327,137.5726,137.3827,137.5126,13371.0
2025-04-29 13:40:00,137.61,138.15,137.61,138.11,21980.0,137.5226,138.0623,137.5226,138.0223,21980.0
2025-04-29 13:50:00,138.08,138.24,137.9,138.07,32883.0,137.9923,138.1522,137.8125,137.9823,32883.0
2025-04-29 14:00:00,138.07,138.33,137.86,137.93,35922.0,137.9823,138.2422,137.7725,137.8424,35922.0
2025-04-29 14:10:00,137.94,138.03,137.66,137.66,26604.0,137.8524,137.9424,137.5726,137.5726,26604.0
2025-04-29 14:20:00,137.67,137.95,137.56,137.88,18679.0,137.5826,137.8624,137.4727,137.7925,18679.0
2025-04-29 14:30:00,137.88,138.0,137.81,137.93,21821.0,137.7925,137.9124,137.7225,137.8424,21821.0
2025-04-29 14:40:00,137.93,137.97,137.61,137.8,28886.0,137.8424,137.8824,137.5226,137.7125,28886.0
2025-04-29 14:50:00,137.82,137.83,137.6,137.62,137122.0,137.7325,137.7425,137.5126,137.5326,137122.0
2025-04-29 15:00:00,137.67,137.84,137.63,137.81,31419.0,137.5826,137.7525,137.5426,137.7225,31419.0
2025-04-29 15:10:00,137.82,137.89,137.56,137.59,30419.0,137.7325,137.8025,137.4727,137.5026,30419.0
2025-04-29 15:20:00,137.59,137.77,137.53,137.72,27827.0,137.5026,137.6825,137.4427,137.6326,27827.0
2025-04-29 15:30:00,137.74,137.81,137.44,137.49,30675.0,137.6526,137.7225,137.3527,137.4027,30675.0
2025-04-29 15:40:00,137.52,137.74,137.38,137.67,56435.0,137.4327,137.6526,137.2928,137.5826,56435.0
2025-04-29 15:50:00,137.72,137.82,137.39,137.47,174398.0,137.6326,137.7325,137.3028,137.3827,174398.0
2025-04-30 09:30:00,135.1,136.59,134.81,135.27,55430.0,135.0142,136.5033,134.7244,135.1841,55430.0
2025-04-30 09:40:00,135.41,136.67,135.0,136.34,37842.0,135.324,136.5832,134.9143,136.2534,37842.0
2025-04-30 09:50:00,136.2,136.58,136.07,136.3,41964.0,136.1135,136.4933,135.9836,136.2135,41964.0
2025-04-30 10:00:00,136.3,137.07,136.12,136.83,24210.0,136.2135,136.983,136.0336,136.7431,24210.0
2025-04-30 10:10:00,136.84,137.03,136.54,136.98,16606.0,136.7531,136.943,136.4533,136.893,16606.0
2025-04-30 10:20:00,136.97,137.41,136.87,137.25,11270.0,136.883,137.3228,136.7831,137.1629,11270.0
2025-04-30 10:30:00,137.25,137.5,137.1,137.37,14270.0,137.1629,137.4127,137.013,137.2828,14270.0
2025-04-30 10:40:00,137.34,137.5,137.0,137.17,14823.0,137.2528,137.4127,136.913,137.0829,14823.0
2025-04-30 10:50:00,137.15,137.58,137.01,137.26,31027.0,137.0629,137.4927,136.923,137.1729,31027.0
2025-04-30 11:00:00,137.44,137.76,137.33,137.75,7501.0,137.3527,137.6725,137.2428,137.6625,7501.0
2025-04-30 11:10:00,137.68,137.88,137.64,137.68,22130.0,137.5926,137.7925,137.5526,137.5926,22130.0
2025-04-30 11:20:00,137.69,137.91,137.45,137.76,20282.0,137.6026,137.8224,137.3627,137.6725,20282.0
2025-04-30 11:30:00,137.81,138.09,137.77,138.0,13677.0,137.7225,138.0023,137.6825,137.9124,13677.0
2025-04-30 11:40:00,138.0,138.16,137.92,137.96,16654.0,137.9124,138.0723,137.8324,137.8724,16654.0
2025-04-30 11:50:00,138.02,138.15,137.76,138.0,18405.0,137.9324,138.0623,137.6725,137.9124,18405.0
2025-04-30 12:00:00,138.06,138.41,138.01,138.21,16682.0,137.9723,138.3221,137.9224,138.1223,16682.0
2025-04-30 12:10:00,138.21,138.28,137.77,137.82,30318.0,138.1223,138.1922,137.6825,137.7325,30318.0
2025-04-30 12:20:00,137.87,137.88,137.15,137.32,27771.0,137.7825,137.7925,137.0629,137.2328,27771.0
2025-04-30 12:30:00,137.31,137.71,137.19,137.71,36109.0,137.2228,137.6226,137.1029,137.6226,36109.0
2025-04-30 12:40:00,137.59,137.89,137.58,137.58,27578.0,137.5026,137.8025,137.4927,137.4927,27578.0
2025-04-30 12:50:00,137.66,137.9,137.52,137.82,19734.0,137.5726,137.8125,137.4327,137.7325,19734.0
2025-04-30 13:00:00,137.79,137.99,137.61,137.64,15668.0,137.7025,137.9024,137.5226,137.5526,15668.0
2025-04-30 13:10:00,137.62,137.62,137.18,137.55,22953.0,137.5326,137.5326,137.0929,137.4627,22953.0
2025-04-30 13:20:00,137.55,138.02,137.46,137.99,44268.0,137.4627,137.9324,137.3727,137.9024,44268.0
2025-04-30 13:30:00,137.99,138.21,137.87,137.89,30212.0,137.9024,138.1223,137.7825,137.8025,30212.0
2025-04-30 13:40:00,137.83,138.2,137.82,138.01,19167.0,137.7425,138.1123,137.7325,137.9224,19167.0
2025-04-30 13:50:00,138.02,138.12,137.91,137.98,30005.0,137.9324,138.0323,137.8224,137.8924,30005.0
2025-04-30 14:00:00,138.03,138.64,137.86,137.97,34634.0,137.9424,138.552,137.7725,137.8824,34634.0
2025-04-30 14:10:00,138.03,138.49,138.02,138.46,22309.0,137.9424,138.4021,137.9324,138.3721,22309.0
2025-04-30 14:20:00,138.49,138.55,137.94,138.21,28687.0,138.4021,138.462,137.8524,138.1223,28687.0
2025-04-30 14:30:00,138.2,138.49,137.9,137.96,14070.0,138.1123,138.4021,137.8125,137.8724,14070.0
2025-04-30 14:40:00,137.89,138.21,137.78,138.11,13269.0,137.8025,138.1223,137.6925,138.0223,13269.0
2025-04-30 14:50:00,138.1,138.14,137.51,137.59,22113.0,138.0123,138.0523,137.4227,137.5026,22113.0
2025-04-30 15:00:00,137.67,137.87,137.62,137.78,27360.0,137.5826,137.7825,137.5326,137.6925,27360.0
2025-04-30 15:10:00,137.83,137.96,137.71,137.89,35540.0,137.7425,137.8724,137.6226,137.8025,35540.0
2025-04-30 15:20:00,137.86,137.93,137.55,137.55,37497.0,137.7725,137.8424,137.4627,137.4627,37497.0
2025-04-30 15:30:00,137.59,137.6,137.27,137.3,48169.0,137.5026,137.5126,137.1828,137.2128,48169.0
2025-04-30 15:40:00,137.3,138.36,137.29,138.19,50671.0,137.2128,138.2722,137.2028,138.1023,50671.0
2025-04-30 15:50:00,138.17,138.97,138.17,138.47,262260.0,138.0823,138.8818,138.0823,138.3821,262260.0
2025-05-01 09:30:00,146.46,149.0,144.71,146.71,183540.0,146.367,148.9054,144.6181,146.6169,183540.0
2025-05-01 09:40:00,146.54,148.73,146.3,146.81,101142.0,146.447,148.6356,146.2071,146.7168,101142.0
2025-05-01 09:50:00,147.01,148.84,146.78,147.82,129127.0,146.9167,148.7455,146.6868,147.7262,129127.0
2025-05-01 10:00:00,147.94,148.84,147.54,148.24,138924.0,147.8461,148.7455,147.4463,148.1459,138924.0
2025-05-01 10:10:00,148.22,149.31,147.57,148.56,84286.0,148.1259,149.2152,147.4763,148.4657,84286.0
2025-05-01 10:20:00,148.55,149.57,148.42,148.8,89197.0,148.4557,149.475,148.3258,148.7055,89197.0
2025-05-01 10:30:00,148.77,149.45,148.51,149.17,169314.0,148.6755,149.3551,148.4157,149.0753,169314.0
2025-05-01 10:40:00,149.14,149.31,148.69,149.15,90617.0,149.0453,149.2152,148.5956,149.0553,90617.0
2025-05-01 10:50:00,149.19,149.25,148.64,148.99,89211.0,149.0953,149.1552,148.5456,148.8954,89211.0
2025-05-01 11:00:00,148.99,149.12,147.96,148.04,49823.0,148.8954,149.0253,147.8661,147.946,49823.0
2025-05-01 11:10:00,148.02,149.16,148.01,149.01,129687.0,147.926,149.0653,147.916,148.9154,129687.0
2025-05-01 11:20:00,148.94,149.57,148.54,148.64,81362.0,148.8454,149.475,148.4457,148.5456,81362.0
2025-05-01 11:30:00,148.64,150.16,148.51,149.86,62585.0,148.5456,150.0647,148.4157,149.7649,62585.0
2025-05-01 11:40:00,149.79,150.48,149.66,149.86,83917.0,149.6949,150.3845,149.565,149.7649,83917.0
2025-05-01 11:50:00,149.89,150.36,149.64,149.71,33658.0,149.7948,150.2645,149.545,149.615,33658.0
2025-05-01 12:00:00,149.63,149.88,149.19,149.62,30090.0,149.535,149.7848,149.0953,149.525,30090.0
2025-05-01 12:10:00,149.54,149.56,149.03,149.32,34377.0,149.4451,149.465,148.9354,149.2252,34377.0
2025-05-01 12:20:00,149.32,149.44,148.77,148.78,21061.0,149.2252,149.3451,148.6755,148.6855,21061.0
2025-05-01 12:30:00,148.87,149.23,148.69,148.83,22551.0,148.7755,149.1353,148.5956,148.7355,22551.0
2025-05-01 12:40:00,148.81,148.93,148.37,148.45,26186.0,148.7155,148.8354,148.2758,148.3558,26186.0
2025-05-01 12:50:00,148.48,149.11,148.45,149.04,15050.0,148.3857,149.0153,148.3558,148.9454,15050.0
2025-05-01 13:00:00,149.14,149.54,149.14,149.44,19454.0,149.0453,149.4451,149.0453,149.3451,19454.0
2025-05-01 13:10:00,149.5,149.64,149.34,149.38,28461.0,149.4051,149.545,149.2452,149.2852,28461.0
2025-05-01 13:20:00,149.42,149.42,148.77,148.77,27464.0,149.3251,149.3251,148.6755,148.6755,27464.0
2025-05-01 13:30:00,148.86,149.4,148.71,149.27,39637.0,148.7655,149.3051,148.6156,149.1752,39637.0
2025-05-01 13:40:00,149.27,149.32,148.67,148.9,41753.0,149.1752,149.2252,148.5756,148.8055,41753.0
2025-05-01 13:50:00,148.97,149.25,148.8,149.07,31558.0,148.8754,149.1552,148.7055,148.9754,31558.0
2025-05-01 14:00:00,149.07,149.46,148.97,149.44,39828.0,148.9754,149.3651,148.8754,149.3451,39828.0
2025-05-01 14:10:00,149.38,149.5,149.21,149.5,32094.0,149.2852,149.4051,149.1153,149.4051,32094.0
2025-05-01 14:20:00,149.42,149.71,149.27,149.67,41200.0,149.3251,149.615,149.1752,149.575,41200.0
2025-05-01 14:30:00,149.67,149.67,149.34,149.47,30984.0,149.575,149.575,149.2452,149.3751,30984.0
2025-05-01 14:40:00,149.5,150.19,149.5,150.06,45617.0,149.4051,150.0946,149.4051,149.9647,45617.0
2025-05-01 14:50:00,150.13,150.18,149.79,149.84,33397.0,150.0347,150.0847,149.6949,149.7449,33397.0
2025-05-01 15:00:00,149.84,150.1,149.64,149.68,35712.0,149.7449,150.0047,149.545,149.585,35712.0
2025-05-01 15:10:00,149.65,149.84,149.45,149.78,48858.0,149.555,149.7449,149.3551,149.6849,48858.0
2025-05-01 15:20:00,149.82,150.0,149.7,150.0,60558.0,149.7249,149.9048,149.605,149.9048,60558.0
2025-05-01 15:30:00,150.0,150.01,149.06,149.06,64965.0,149.9048,149.9148,148.9654,148.9654,64965.0
2025-05-01 15:40:00,149.07,149.62,149.02,149.47,78809.0,148.9754,149.525,148.9254,149.3751,78809.0
2025-05-01 15:50:00,149.56,149.56,147.77,147.91,219065.0,149.465,149.465,147.6762,147.8161,219065.0
2025-05-02 09:30:00,150.21,153.2,150.21,152.86,172327.0,150.1146,153.1027,150.1146,152.763,172327.0
2025-05-02 09:40:00,153.0,153.5,152.65,152.89,65799.0,152.9029,153.4025,152.5531,152.7929,65799.0
2025-05-02 09:50:00,153.02,153.21,152.45,153.09,73428.0,152.9229,153.1127,152.3532,152.9928,73428.0
2025-05-02 10:00:00,153.09,153.53,152.96,153.13,46880.0,152.9928,153.4325,152.8629,153.0328,46880.0
2025-05-02 10:10:00,153.16,153.4,152.57,153.28,96036.0,153.0628,153.3026,152.4731,153.1827,96036.0
2025-05-02 10:20:00,153.17,153.78,152.93,153.46,64046.0,153.0728,153.6824,152.8329,153.3626,64046.0
2025-05-02 10:30:00,153.66,153.84,153.16,153.37,59394.0,153.5624,153.7423,153.0628,153.2726,59394.0
2025-05-02 10:40:00,153.47,153.47,152.43,152.53,29492.0,153.3726,153.3726,152.3332,152.4332,29492.0
2025-05-02 10:50:00,152.49,152.79,152.3,152.65,23630.0,152.3932,152.693,152.2033,152.5531,23630.0
2025-05-02 11:00:00,152.65,152.79,152.28,152.36,26341.0,152.5531,152.693,152.1833,152.2633,26341.0
2025-05-02 11:10:00,152.36,153.11,152.28,153.11,31115.0,152.2633,153.0128,152.1833,153.0128,31115.0
2025-05-02 11:20:00,153.02,153.18,152.6,152.75,38102.0,152.9229,153.0827,152.5031,152.653,38102.0
2025-05-02 11:30:00,152.76,153.31,152.63,153.2,25953.0,152.663,153.2127,152.5331,153.1027,25953.0
2025-05-02 11:40:00,153.22,153.3,152.94,153.13,16520.0,153.1227,153.2027,152.8429,153.0328,16520.0
2025-05-02 11:50:00,153.12,153.12,152.82,153.01,44354.0,153.0228,153.0228,152.723,152.9129,44354.0
2025-05-02 12:00:00,153.01,153.55,152.69,153.53,88124.0,152.9129,153.4525,152.5931,153.4325,88124.0
2025-05-02 12:10:00,153.55,153.85,153.44,153.66,56017.0,153.4525,153.7523,153.3426,153.5624,56017.0
2025-05-02 12:20:00,153.66,153.92,153.6,153.86,20160.0,153.5624,153.8223,153.5025,153.7623,20160.0
2025-05-02 12:30:00,153.87,153.92,153.65,153.72,30730.0,153.7723,153.8223,153.5525,153.6224,30730.0
2025-05-02 12:40:00,153.67,153.8,153.45,153.77,29935.0,153.5724,153.7024,153.3526,153.6724,29935.0
2025-05-02 12:50:00,153.77,153.86,153.38,153.72,23745.0,153.6724,153.7623,153.2826,153.6224,23745.0
2025-05-02 13:00:00,153.73,154.02,153.51,153.99,45213.0,153.6324,153.9222,153.4125,153.8922,45213.0
2025-05-02 13:10:00,154.0,154.03,153.62,153.83,40236.0,153.9022,153.9322,153.5225,153.7323,40236.0
2025-05-02 13:20:00,153.91,154.05,153.5,153.53,38720.0,153.8123,153.9522,153.4025,153.4325,38720.0
2025-05-02 13:30:00,153.54,153.96,153.45,153.91,59135.0,153.4425,153.8623,153.3526,153.8123,59135.0
2025-05-02 13:40:00,153.78,153.96,153.66,153.72,31853.0,153.6824,153.8623,153.5624,153.6224,31853.0
2025-05-02 13:50:00,153.67,154.27,153.66,154.03,25231.0,153.5724,154.1721,153.5624,153.9322,25231.0
2025-05-02 14:00:00,153.99,154.07,153.76,153.84,30147.0,153.8922,153.9722,153.6624,153.7423,30147.0
2025-05-02 14:10:00,153.84,154.16,153.79,154.09,61088.0,153.7423,154.0621,153.6924,153.9922,61088.0
2025-05-02 14:20:00,154.09,154.18,153.65,153.87,44890.0,153.9922,154.0821,153.5525,153.7723,44890.0
2025-05-02 14:30:00,153.86,154.06,153.79,153.79,41794.0,153.7623,153.9622,153.6924,153.6924,41794.0
2025-05-02 14:40:00,153.8,153.93,153.18,153.28,51600.0,153.7024,153.8323,153.0827,153.1827,51600.0
2025-05-02 14:50:00,153.28,153.84,153.19,153.7,77338.0,153.1827,153.7423,153.0927,153.6024,77338.0
2025-05-02 15:00:00,153.64,153.83,153.47,153.72,29363.0,153.5425,153.7323,153.3726,153.6224,29363.0
2025-05-02 15:10:00,153.68,154.25,153.57,154.25,35626.0,153.5824,154.1521,153.4725,154.1521,35626.0
2025-05-02 15:20:00,154.26,154.67,154.17,154.61,31491.0,154.1621,154.5718,154.0721,154.5118,31491.0
2025-05-02 15:30:00,154.61,154.73,154.42,154.65,46650.0,154.5118,154.6318,154.322,154.5518,46650.0
2025-05-02 15:40:00,154.68,154.69,153.93,154.14,63410.0,154.5818,154.5918,153.8323,154.0421,63410.0
2025-05-02 15:50:00,154.2,154.51,153.96,154.03,209351.0,154.1021,154.4119,153.8623,153.9322,209351.0
2025-05-05 09:30:00,153.07,153.55,152.86,153.02,56736.0,152.9728,153.4525,152.763,152.9229,56736.0
2025-05-05 09:40:00,152.82,153.64,152.82,153.62,18425.0,152.723,153.5425,152.723,153.5225,18425.0
2025-05-05 09:50:00,153.49,154.0,153.35,153.88,24202.0,153.3926,153.9022,153.2526,153.7823,24202.0
2025-05-05 10:00:00,153.88,154.28,153.55,153.7,21050.0,153.7823,154.1821,153.4525,153.6024,21050.0
2025-05-05 10:10:00,153.62,154.48,153.47,154.37,24633.0,153.5225,154.3819,153.3726,154.272,24633.0
2025-05-05 10:20:00,154.43,154.43,153.62,154.15,46800.0,154.332,154.332,153.5225,154.0521,46800.0
2025-05-05 10:30:00,154.24,154.6,154.05,154.58,30622.0,154.1421,154.5018,153.9522,154.4819,30622.0
2025-05-05 10:40:00,154.53,154.73,154.46,154.55,22923.0,154.4319,154.6318,154.3619,154.4519,22923.0
2025-05-05 10:50:00,154.5,154.69,154.15,154.69,17332.0,154.4019,154.5918,154.0521,154.5918,17332.0
2025-05-05 11:00:00,154.69,155.0,154.62,154.77,20546.0,154.5918,154.9016,154.5218,154.6717,20546.0
2025-05-05 11:10:00,154.74,154.89,154.64,154.8,30692.0,154.6418,154.7917,154.5418,154.7017,30692.0
2025-05-05 11:20:00,154.82,155.02,154.6,154.65,14838.0,154.7217,154.9216,154.5018,154.5518,14838.0
2025-05-05 11:30:00,154.65,154.65,154.25,154.38,17427.0,154.5518,154.5518,154.1521,154.282,17427.0
2025-05-05 11:40:00,154.44,154.77,154.42,154.53,19633.0,154.3419,154.6717,154.322,154.4319,19633.0
2025-05-05 11:50:00,154.56,154.72,154.51,154.52,13664.0,154.4619,154.6218,154.4119,154.4219,13664.0
2025-05-05 12:00:00,154.52,155.01,154.49,154.87,15883.0,154.4219,154.9116,154.3919,154.7717,15883.0
2025-05-05 12:10:00,154.87,155.27,154.87,155.11,19866.0,154.7717,155.1714,154.7717,155.0115,19866.0
2025-05-05 12:20:00,155.17,155.32,155.01,155.27,24162.0,155.0715,155.2214,154.9116,155.1714,24162.0
2025-05-05 12:30:00,155.27,155.27,154.84,154.9,15298.0,155.1714,155.1714,154.7417,154.8017,15298.0
2025-05-05 12:40:00,154.86,155.0,154.8,154.96,19064.0,154.7617,154.9016,154.7017,154.8616,19064.0
2025-05-05 12:50:00,154.96,154.96,154.55,154.63,7127.0,154.8616,154.8616,154.4519,154.5318,7127.0
2025-05-05 13:00:00,154.5,154.59,154.26,154.57,28739.0,154.4019,154.4919,154.1621,154.4719,28739.0
2025-05-05 13:10:00,154.58,154.6,154.16,154.3,12952.0,154.4819,154.5018,154.0621,154.202,12952.0
2025-05-05 13:20:00,154.3,154.7,154.13,154.63,16613.0,154.202,154.6018,154.0321,154.5318,16613.0
2025-05-05 13:30:00,154.57,154.78,154.56,154.69,15252.0,154.4719,154.6817,154.4619,154.5918,15252.0
2025-05-05 13:40:00,154.65,154.92,154.6,154.84,17721.0,154.5518,154.8216,154.5018,154.7417,17721.0
2025-05-05 13:50:00,154.85,155.05,154.85,154.95,15923.0,154.7517,154.9516,154.7517,154.8516,15923.0
2025-05-05 14:00:00,154.98,155.32,154.97,155.22,18715.0,154.8816,155.2214,154.8716,155.1215,18715.0
2025-05-05 14:10:00,155.18,155.42,155.14,155.28,29321.0,155.0815,155.3213,155.0415,155.1814,29321.0
2025-05-05 14:20:00,155.28,155.49,155.27,155.34,13112.0,155.1814,155.3913,155.1714,155.2414,13112.0
2025-05-05 14:30:00,155.4,155.59,155.4,155.52,15223.0,155.3013,155.4912,155.3013,155.4213,15223.0
2025-05-05 14:40:00,155.52,155.58,155.24,155.24,14626.0,155.4213,155.4812,155.1414,155.1414,14626.0
2025-05-05 14:50:00,155.24,155.4,155.15,155.28,18728.0,155.1414,155.3013,155.0515,155.1814,18728.0
2025-05-05 15:00:00,155.23,155.37,155.15,155.18,15723.0,155.1314,155.2714,155.0515,155.0815,15723.0
2025-05-05 15:10:00,155.14,155.27,155.0,155.09,17502.0,155.0415,155.1714,154.9016,154.9915,17502.0
2025-05-05 15:20:00,155.09,155.13,154.88,155.09,24374.0,154.9915,155.0315,154.7817,154.9915,24374.0
2025-05-05 15:30:00,155.06,155.16,155.01,155.06,32415.0,154.9616,155.0615,154.9116,154.9616,32415.0
2025-05-05 15:40:00,155.12,155.16,154.71,154.81,43627.0,155.0215,155.0615,154.6118,154.7117,43627.0
2025-05-05 15:50:00,154.82,154.88,154.25,154.4,183732.0,154.7217,154.7817,154.1521,154.302,183732.0
2025-05-06 09:30:00,151.32,154.0,150.62,153.94,53431.0,151.2239,153.9022,150.5244,153.8423,53431.0
2025-05-06 09:40:00,153.94,154.4,153.74,154.06,24090.0,153.8423,154.302,153.6424,153.9622,24090.0
2025-05-06 09:50:00,154.14,154.49,153.55,154.31,41198.0,154.0421,154.3919,153.4525,154.212,41198.0
2025-05-06 10:00:00,154.31,155.44,154.22,155.3,67992.0,154.212,155.3413,154.1221,155.2014,67992.0
2025-05-06 10:10:00,155.23,155.78,155.09,155.65,45189.0,155.1314,155.6811,154.9915,155.5512,45189.0
2025-05-06 10:20:00,155.75,155.93,155.35,155.58,19051.0,155.6511,155.831,155.2514,155.4812,19051.0
2025-05-06 10:30:00,155.58,155.83,155.32,155.8,17602.0,155.4812,155.7311,155.2214,155.7011,17602.0
2025-05-06 10:40:00,155.85,156.12,155.67,155.68,28595.0,155.7511,156.0209,155.5712,155.5812,28595.0
2025-05-06 10:50:00,155.64,155.95,155.39,155.89,17033.0,155.5412,155.851,155.2913,155.791,17033.0
2025-05-06 11:00:00,155.98,156.27,155.86,155.86,16834.0,155.881,156.1708,155.761,155.761,16834.0
2025-05-06 11:10:00,155.89,156.22,155.8,156.22,12572.0,155.791,156.1208,155.7011,156.1208,12572.0
2025-05-06 11:20:00,156.22,156.52,156.14,156.25,23229.0,156.1208,156.4206,156.0409,156.1508,23229.0
2025-05-06 11:30:00,156.25,156.26,156.0,156.06,18704.0,156.1508,156.1608,155.901,155.9609,18704.0
2025-05-06 11:40:00,156.12,156.12,155.72,155.97,20307.0,156.0209,156.0209,155.6211,155.871,20307.0
2025-05-06 11:50:00,155.97,156.13,155.78,155.84,29566.0,155.871,156.0309,155.6811,155.7411,29566.0
2025-05-06 12:00:00,155.91,156.03,155.56,155.56,49173.0,155.811,155.9309,155.4612,155.4612,49173.0
2025-05-06 12:10:00,155.64,156.69,155.63,156.23,51821.0,155.5412,156.5905,155.5312,156.1308,51821.0
2025-05-06 12:20:00,156.23,156.23,155.57,155.61,36178.0,156.1308,156.1308,155.4712,155.5112,36178.0
2025-05-06 12:30:00,155.6,155.89,155.59,155.64,15410.0,155.5012,155.791,155.4912,155.5412,15410.0
2025-05-06 12:40:00,155.7,155.75,155.3,155.46,18432.0,155.6011,155.6511,155.2014,155.3613,18432.0
2025-05-06 12:50:00,155.36,155.4,155.09,155.18,13181.0,155.2614,155.3013,154.9915,155.0815,13181.0
2025-05-06 13:00:00,155.11,155.83,155.09,155.83,16814.0,155.0115,155.7311,154.9915,155.7311,16814.0
2025-05-06 13:10:00,155.78,156.01,155.62,155.96,20060.0,155.6811,155.911,155.5212,155.861,20060.0
2025-05-06 13:20:00,155.95,155.98,155.73,155.81,33417.0,155.851,155.881,155.6311,155.7111,33417.0
2025-05-06 13:30:00,155.76,155.81,155.4,155.41,12187.0,155.6611,155.7111,155.3013,155.3113,12187.0
2025-05-06 13:40:00,155.41,155.45,155.17,155.18,20584.0,155.3113,155.3513,155.0715,155.0815,20584.0
2025-05-06 13:50:00,155.17,155.39,155.09,155.1,40662.0,155.0715,155.2913,154.9915,155.0015,40662.0
2025-05-06 14:00:00,155.1,155.59,154.94,155.59,60769.0,155.0015,155.4912,154.8416,155.4912,60769.0
2025-05-06 14:10:00,155.63,155.8,155.26,155.74,29208.0,155.5312,155.7011,155.1614,155.6411,29208.0
2025-05-06 14:20:00,155.74,156.2,155.71,156.2,19475.0,155.6411,156.1008,155.6111,156.1008,19475.0
2025-05-06 14:30:00,156.2,156.49,156.1,156.47,18891.0,156.1008,156.3906,156.0009,156.3707,18891.0
2025-05-06 14:40:00,156.47,156.49,156.26,156.38,30352.0,156.3707,156.3906,156.1608,156.2807,30352.0
2025-05-06 14:50:00,156.37,156.52,156.2,156.38,31285.0,156.2707,156.4206,156.1008,156.2807,31285.0
2025-05-06 15:00:00,156.43,156.54,156.0,156.1,28619.0,156.3307,156.4406,155.901,156.0009,28619.0
2025-05-06 15:10:00,156.1,156.32,156.01,156.14,22365.0,156.0009,156.2208,155.911,156.0409,22365.0
2025-05-06 15:20:00,156.19,156.39,156.1,156.3,26528.0,156.0908,156.2907,156.0009,156.2008,26528.0
2025-05-06 15:30:00,156.3,156.56,156.24,156.37,39383.0,156.2008,156.4606,156.1408,156.2707,39383.0
2025-05-06 15:40:00,156.42,156.8,156.36,156.45,53693.0,156.3207,156.7005,156.2607,156.3507,53693.0
2025-05-06 15:50:00,156.4,156.42,155.68,155.76,216507.0,156.3007,156.3207,155.5812,155.6611,216507.0
2025-05-07 09:30:00,155.63,156.48,154.51,155.04,107485.0,155.5312,156.3807,154.4119,154.9416,107485.0
2025-05-07 09:40:00,155.06,155.4,154.41,154.83,75569.0,154.9616,155.3013,154.312,154.7317,75569.0
2025-05-07 09:50:00,154.8,155.34,154.31,155.19,74485.0,154.7017,155.2414,154.212,155.0915,74485.0
2025-05-07 10:00:00,155.14,156.18,155.14,156.05,18623.0,155.0415,156.0808,155.0415,155.9509,18623.0
2025-05-07 10:10:00,156.16,156.58,155.94,156.27,44321.0,156.0609,156.4806,155.841,156.1708,44321.0
2025-05-07 10:20:00,156.27,156.43,155.8,155.99,23561.0,156.1708,156.3307,155.7011,155.891,23561.0
2025-05-07 10:30:00,155.95,156.28,155.89,155.98,28212.0,155.851,156.1808,155.791,155.881,28212.0
2025-05-07 10:40:00,156.0,156.01,155.57,155.88,31036.0,155.901,155.911,155.4712,155.781,31036.0
2025-05-07 10:50:00,155.89,155.99,155.36,155.78,30968.0,155.791,155.891,155.2614,155.6811,30968.0
2025-05-07 11:00:00,155.71,155.8,155.37,155.68,21494.0,155.6111,155.7011,155.2714,155.5812,21494.0
2025-05-07 11:10:00,155.67,155.78,155.22,155.44,50216.0,155.5712,155.6811,155.1215,155.3413,50216.0
2025-05-07 11:20:00,155.45,155.7,155.35,155.47,32657.0,155.3513,155.6011,155.2514,155.3713,32657.0
2025-05-07 11:30:00,155.47,156.05,155.45,156.0,30672.0,155.3713,155.9509,155.3513,155.901,30672.0
2025-05-07 11:40:00,156.02,156.26,155.82,155.92,14310.0,155.9209,156.1608,155.7211,155.821,14310.0
2025-05-07 11:50:00,155.79,156.03,155.79,156.03,13206.0,155.6911,155.9309,155.6911,155.9309,13206.0
2025-05-07 12:00:00,155.88,156.2,155.88,156.2,18394.0,155.781,156.1008,155.781,156.1008,18394.0
2025-05-07 12:10:00,156.21,156.99,156.16,156.91,149837.0,156.1108,156.8903,156.0609,156.8104,149837.0
2025-05-07 12:20:00,156.83,156.88,156.54,156.61,75025.0,156.7304,156.7804,156.4406,156.5106,75025.0
2025-05-07 12:30:00,156.56,156.68,156.18,156.47,50046.0,156.4606,156.5805,156.0808,156.3707,50046.0
2025-05-07 12:40:00,156.47,156.72,156.42,156.62,51422.0,156.3707,156.6205,156.3207,156.5206,51422.0
2025-05-07 12:50:00,156.57,156.85,156.56,156.81,25199.0,156.4706,156.7504,156.4606,156.7104,25199.0
2025-05-07 13:00:00,156.81,157.2,156.57,157.17,41357.0,156.7104,157.1002,156.4706,157.0702,41357.0
2025-05-07 13:10:00,157.18,157.22,156.88,156.88,6530.0,157.0802,157.1202,156.7804,156.7804,6530.0
2025-05-07 13:20:00,156.86,156.91,156.66,156.82,7074.0,156.7604,156.8104,156.5605,156.7204,7074.0
2025-05-07 13:30:00,156.8,156.89,156.45,156.5,17213.0,156.7005,156.7904,156.3507,156.4006,17213.0
2025-05-07 13:40:00,156.49,156.6,156.44,156.55,12445.0,156.3906,156.5006,156.3407,156.4506,12445.0
2025-05-07 13:50:00,156.6,156.71,156.41,156.52,54487.0,156.5006,156.6105,156.3107,156.4206,54487.0
2025-05-07 14:00:00,156.46,157.13,155.85,156.1,92074.0,156.3607,157.0302,155.7511,156.0009,92074.0
2025-05-07 14:10:00,156.03,156.23,155.75,156.08,59146.0,155.9309,156.1308,155.6511,155.9809,59146.0
2025-05-07 14:20:00,156.06,156.31,155.99,156.15,19391.0,155.9609,156.2108,155.891,156.0509,19391.0
2025-05-07 14:30:00,156.17,156.84,155.96,156.68,24620.0,156.0709,156.7404,155.861,156.5805,24620.0
2025-05-07 14:40:00,156.78,156.95,156.02,156.29,10671.0,156.6805,156.8504,155.9209,156.1908,10671.0
2025-05-07 14:50:00,156.32,157.29,156.15,157.13,17947.0,156.2208,157.1901,156.0509,157.0302,17947.0
2025-05-07 15:00:00,157.05,157.22,156.75,156.9,27877.0,156.9503,157.1202,156.6505,156.8004,27877.0
2025-05-07 15:10:00,156.84,156.98,156.43,156.88,22189.0,156.7404,156.8803,156.3307,156.7804,22189.0
2025-05-07 15:20:00,156.84,156.84,156.0,156.08,23725.0,156.7404,156.7404,155.901,155.9809,23725.0
2025-05-07 15:30:00,156.14,156.24,155.91,156.05,47386.0,156.0409,156.1408,155.811,155.9509,47386.0
2025-05-07 15:40:00,156.08,157.43,156.08,156.86,63215.0,155.9809,157.3301,155.9809,156.7604,63215.0
2025-05-07 15:50:00,156.78,157.37,156.46,157.02,130510.0,156.6805,157.2701,156.3607,156.9203,130510.0
2025-05-08 09:30:00,158.69,159.04,157.18,157.77,54572.0,158.5893,158.939,157.0802,157.6698,54572.0
2025-05-08 09:40:00,157.85,158.67,157.77,157.77,39439.0,157.7498,158.5693,157.6698,157.6698,39439.0
2025-05-08 09:50:00,157.82,157.97,157.43,157.62,14929.0,157.7198,157.8697,157.3301,157.5199,14929.0
2025-05-08 10:00:00,157.71,157.92,157.47,157.75,12519.0,157.6099,157.8197,157.37,157.6498,12519.0
2025-05-08 10:10:00,157.73,158.13,157.34,158.03,42148.0,157.6299,158.0296,157.2401,157.9297,42148.0
2025-05-08 10:20:00,158.07,158.18,157.73,157.96,11052.0,157.9696,158.0796,157.6299,157.8597,11052.0
2025-05-08 10:30:00,157.96,158.2,157.55,157.74,24041.0,157.8597,158.0996,157.45,157.6399,24041.0
2025-05-08 10:40:00,157.61,157.91,157.57,157.68,25410.0,157.5099,157.8097,157.47,157.5799,25410.0
2025-05-08 10:50:00,157.67,157.87,157.19,157.57,33048.0,157.5699,157.7698,157.0902,157.47,33048.0
2025-05-08 11:00:00,157.45,157.66,157.11,157.54,28190.0,157.35,157.5599,157.0103,157.44,28190.0
2025-05-08 11:10:00,157.63,158.0,157.54,157.9,17649.0,157.5299,157.8997,157.44,157.7998,17649.0
2025-05-08 11:20:00,157.93,158.04,157.56,157.56,104026.0,157.8297,157.9397,157.46,157.46,104026.0
2025-05-08 11:30:00,157.58,157.77,157.26,157.42,29590.0,157.48,157.6698,157.1602,157.3201,29590.0
2025-05-08 11:40:00,157.58,157.73,157.35,157.54,19203.0,157.48,157.6299,157.2501,157.44,19203.0
2025-05-08 11:50:00,157.46,157.54,157.05,157.31,20371.0,157.36,157.44,156.9503,157.2101,20371.0
2025-05-08 12:00:00,157.28,157.82,157.28,157.74,15063.0,157.1801,157.7198,157.1801,157.6399,15063.0
2025-05-08 12:10:00,157.86,157.86,157.45,157.69,13425.0,157.7598,157.7598,157.35,157.5899,13425.0
2025-05-08 12:20:00,157.69,157.83,157.49,157.62,20452.0,157.5899,157.7298,157.39,157.5199,20452.0
2025-05-08 12:30:00,157.5,157.8,157.41,157.72,20821.0,157.4,157.6998,157.3101,157.6199,20821.0
2025-05-08 12:40:00,157.8,157.83,157.62,157.81,21444.0,157.6998,157.7298,157.5199,157.7098,21444.0
2025-05-08 12:50:00,157.81,158.31,157.8,158.23,110607.0,157.7098,158.2095,157.6998,158.1295,110607.0
2025-05-08 13:00:00,158.21,158.23,157.93,157.96,17937.0,158.1096,158.1295,157.8297,157.8597,17937.0
2025-05-08 13:10:00,157.9,157.93,157.73,157.78,6829.0,157.7998,157.8297,157.6299,157.6798,6829.0
2025-05-08 13:20:00,157.78,157.98,157.66,157.98,10633.0,157.6798,157.8797,157.5599,157.8797,10633.0
2025-05-08 13:30:00,157.97,158.04,157.62,157.8,7481.0,157.8697,157.9397,157.5199,157.6998,7481.0
2025-05-08 13:40:00,157.81,158.01,157.8,157.95,41717.0,157.7098,157.9097,157.6998,157.8497,41717.0
2025-05-08 13:50:00,157.97,158.07,157.68,157.77,13653.0,157.8697,157.9696,157.5799,157.6698,13653.0
2025-05-08 14:00:00,157.77,157.84,157.64,157.81,8041.0,157.6698,157.7398,157.5399,157.7098,8041.0
2025-05-08 14:10:00,157.85,157.94,157.78,157.88,12645.0,157.7498,157.8397,157.6798,157.7798,12645.0
2025-05-08 14:20:00,157.93,157.93,157.6,157.76,14270.0,157.8297,157.8297,157.4999,157.6598,14270.0
2025-05-08 14:30:00,157.85,157.95,157.79,157.81,15083.0,157.7498,157.8497,157.6898,157.7098,15083.0
2025-05-08 14:40:00,157.81,157.98,157.78,157.93,16903.0,157.7098,157.8797,157.6798,157.8297,16903.0
2025-05-08 14:50:00,157.88,157.98,157.68,157.93,57044.0,157.7798,157.8797,157.5799,157.8297,57044.0
2025-05-08 15:00:00,157.89,157.91,157.6,157.65,95569.0,157.7898,157.8097,157.4999,157.5499,95569.0
2025-05-08 15:10:00,157.67,157.69,157.47,157.68,34952.0,157.5699,157.5899,157.37,157.5799,34952.0
2025-05-08 15:20:00,157.7,158.09,157.59,158.08,26426.0,157.5999,157.9896,157.4899,157.9796,26426.0
2025-05-08 15:30:00,158.1,158.22,157.84,157.9,36442.0,157.9996,158.1195,157.7398,157.7998,36442.0
2025-05-08 15:40:00,157.84,157.95,157.56,157.76,45064.0,157.7398,157.8497,157.46,157.6598,45064.0
2025-05-08 15:50:00,157.79,157.86,157.36,157.56,206047.0,157.6898,157.7598,157.2601,157.46,206047.0
2025-05-09 09:30:00,157.9,158.98,156.77,157.04,39034.0,157.9,158.98,156.77,157.04,39034.0
2025-05-09 09:40:00,157.01,157.72,156.8,157.47,15862.0,157.01,157.72,156.8,157.47,15862.0
2025-05-09 09:50:00,157.32,157.53,156.88,157.04,37528.0,157.32,157.53,156.88,157.04,37528.0
2025-05-09 10:00:00,157.14,157.21,156.5,156.59,25075.0,157.14,157.21,156.5,156.59,25075.0
2025-05-09 10:10:00,156.53,156.56,156.11,156.37,31985.0,156.53,156.56,156.11,156.37,31985.0
2025-05-09 10:20:00,156.34,156.53,155.4,155.65,54082.0,156.34,156.53,155.4,155.65,54082.0
2025-05-09 10:30:00,155.7,155.92,154.94,155.05,27232.0,155.7,155.92,154.94,155.05,27232.0
2025-05-09 10:40:00,154.97,155.94,154.72,155.84,48438.0,154.97,155.94,154.72,155.84,48438.0
2025-05-09 10:50:00,155.89,156.51,155.86,156.32,27580.0,155.89,156.51,155.86,156.32,27580.0
2025-05-09 11:00:00,156.34,156.39,156.06,156.15,10297.0,156.34,156.39,156.06,156.15,10297.0
2025-05-09 11:10:00,156.14,156.23,155.98,156.04,8261.0,156.14,156.23,155.98,156.04,8261.0
2025-05-09 11:20:00,156.05,156.2,155.92,156.15,20352.0,156.05,156.2,155.92,156.15,20352.0
2025-05-09 11:30:00,156.05,156.54,155.94,156.47,41694.0,156.05,156.54,155.94,156.47,41694.0
2025-05-09 11:40:00,156.43,156.53,156.23,156.44,18452.0,156.43,156.53,156.23,156.44,18452.0
2025-05-09 11:50:00,156.44,156.88,156.44,156.88,10448.0,156.44,156.88,156.44,156.88,10448.0
2025-05-09 12:00:00,156.86,156.91,156.44,156.44,16247.0,156.86,156.91,156.44,156.44,16247.0
2025-05-09 12:10:00,156.39,156.47,156.14,156.39,28438.0,156.39,156.47,156.14,156.39,28438.0
2025-05-09 12:20:00,156.43,156.57,156.3,156.37,10264.0,156.43,156.57,156.3,156.37,10264.0
2025-05-09 12:30:00,156.37,156.9,156.31,156.63,15367.0,156.37,156.9,156.31,156.63,15367.0
2025-05-09 12:40:00,156.7,156.83,156.52,156.56,8817.0,156.7,156.83,156.52,156.56,8817.0
2025-05-09 12:50:00,156.58,156.97,156.58,156.92,31451.0,156.58,156.97,156.58,156.92,31451.0
2025-05-09 13:00:00,156.88,156.96,156.48,156.51,287786.0,156.88,156.96,156.48,156.51,287786.0
2025-05-09 13:10:00,156.56,156.63,156.42,156.57,17454.0,156.56,156.63,156.42,156.57,17454.0
2025-05-09 13:20:00,156.54,156.91,156.33,156.82,15160.0,156.54,156.91,156.33,156.82,15160.0
2025-05-09 13:30:00,156.85,157.18,156.76,157.16,7649.0,156.85,157.18,156.76,157.16,7649.0
2025-05-09 13:40:00,157.08,157.37,157.08,157.33,11216.0,157.08,157.37,157.08,157.33,11216.0
2025-05-09 13:50:00,157.3,157.38,157.18,157.34,6349.0,157.3,157.38,157.18,157.34,6349.0
2025-05-09 14:00:00,157.4,157.44,156.96,156.96,16231.0,157.4,157.44,156.96,156.96,16231.0
2025-05-09 14:10:00,156.99,156.99,156.73,156.81,13710.0,156.99,156.99,156.73,156.81,13710.0
2025-05-09 14:20:00,156.78,156.92,156.73,156.86,6939.0,156.78,156.92,156.73,156.86,6939.0
2025-05-09 14:30:00,156.86,157.0,156.8,156.87,11036.0,156.86,157.0,156.8,156.87,11036.0
2025-05-09 14:40:00,156.91,157.02,156.85,156.9,17599.0,156.91,157.02,156.85,156.9,17599.0
2025-05-09 14:50:00,156.9,156.94,156.84,156.84,12174.0,156.9,156.94,156.84,156.84,12174.0
2025-05-09 15:00:00,156.88,156.98,156.74,156.87,39500.0,156.88,156.98,156.74,156.87,39500.0
2025-05-09 15:10:00,156.91,157.08,156.71,156.98,40995.0,156.91,157.08,156.71,156.98,40995.0
2025-05-09 15:20:00,156.95,157.23,156.86,157.06,12893.0,156.95,157.23,156.86,157.06,12893.0
2025-05-09 15:30:00,157.05,157.14,156.9,156.95,16513.0,157.05,157.14,156.9,156.95,16513.0
2025-05-09 15:40:00,156.92,157.0,156.7,156.96,29402.0,156.92,157.0,156.7,156.96,29402.0
2025-05-09 15:50:00,156.99,157.66,156.92,157.36,155398.0,156.99,157.66,156.92,157.36,155398.0
2025-05-12 09:30:00,160.62,161.58,155.74,156.03,297035.0,160.62,161.58,155.74,156.03,297035.0
2025-05-12 09:40:00,156.03,157.42,155.61,157.24,143887.0,156.03,157.42,155.61,157.24,143887.0
2025-05-12 09:50:00,157.19,157.83,156.83,157.17,72589.0,157.19,157.83,156.83,157.17,72589.0
2025-05-12 10:00:00,157.17,157.77,156.71,157.3,94280.0,157.17,157.77,156.71,157.3,94280.0
2025-05-12 10:10:00,157.23,158.3,157.23,157.63,55294.0,157.23,158.3,157.23,157.63,55294.0
2025-05-12 10:20:00,157.68,157.74,157.01,157.25,27468.0,157.68,157.74,157.01,157.25,27468.0
2025-05-12 10:30:00,157.26,157.38,156.84,157.2,99287.0,157.26,157.38,156.84,157.2,99287.0
2025-05-12 10:40:00,157.21,157.63,157.07,157.27,181291.0,157.21,157.63,157.07,157.27,181291.0
2025-05-12 10:50:00,157.27,158.0,157.25,157.7,116428.0,157.27,158.0,157.25,157.7,116428.0
2025-05-12 11:00:00,157.7,158.04,157.64,157.7,20878.0,157.7,158.04,157.64,157.7,20878.0
2025-05-12 11:10:00,157.76,158.04,157.76,157.95,357229.0,157.76,158.04,157.76,157.95,357229.0
2025-05-12 11:20:00,157.92,157.93,157.02,157.43,39352.0,157.92,157.93,157.02,157.43,39352.0
2025-05-12 11:30:00,157.47,157.71,157.38,157.46,27600.0,157.47,157.71,157.38,157.46,27600.0
2025-05-12 11:40:00,157.52,157.52,157.1,157.28,34379.0,157.52,157.52,157.1,157.28,34379.0
2025-05-12 11:50:00,157.32,157.53,157.05,157.44,29204.0,157.32,157.53,157.05,157.44,29204.0
2025-05-12 12:00:00,157.44,157.46,157.16,157.2,28038.0,157.44,157.46,157.16,157.2,28038.0
2025-05-12 12:10:00,157.2,157.26,156.83,156.95,31253.0,157.2,157.26,156.83,156.95,31253.0
2025-05-12 12:20:00,156.89,157.26,156.82,157.05,37905.0,156.89,157.26,156.82,157.05,37905.0
2025-05-12 12:30:00,157.09,157.4,157.06,157.27,32491.0,157.09,157.4,157.06,157.27,32491.0
2025-05-12 12:40:00,157.22,157.43,157.1,157.26,40648.0,157.22,157.43,157.1,157.26,40648.0
2025-05-12 12:50:00,157.26,157.52,157.26,157.36,24887.0,157.26,157.52,157.26,157.36,24887.0
2025-05-12 13:00:00,157.37,157.55,157.31,157.55,35227.0,157.37,157.55,157.31,157.55,35227.0
2025-05-12 13:10:00,157.51,157.8,157.38,157.62,35418.0,157.51,157.8,157.38,157.62,35418.0
2025-05-12 13:20:00,157.58,157.58,157.13,157.25,44358.0,157.58,157.58,157.13,157.25,44358.0
2025-05-12 13:30:00,157.29,157.52,157.23,157.36,29859.0,157.29,157.52,157.23,157.36,29859.0
2025-05-12 13:40:00,157.37,157.58,157.32,157.46,31102.0,157.37,157.58,157.32,157.46,31102.0
2025-05-12 13:50:00,157.5,157.66,157.4,157.43,27401.0,157.5,157.66,157.4,157.43,27401.0
2025-05-12 14:00:00,157.41,157.5,157.3,157.37,32220.0,157.41,157.5,157.3,157.37,32220.0
2025-05-12 14:10:00,157.37,157.61,157.29,157.59,33816.0,157.37,157.61,157.29,157.59,33816.0
2025-05-12 14:20:00,157.54,157.64,157.47,157.61,28377.0,157.54,157.64,157.47,157.61,28377.0
2025-05-12 14:30:00,157.63,157.81,157.29,157.29,43541.0,157.63,157.81,157.29,157.29,43541.0
2025-05-12 14:40:00,157.27,157.27,156.79,156.8,67209.0,157.27,157.27,156.79,156.8,67209.0
2025-05-12 14:50:00,156.92,156.92,156.35,156.4,138984.0,156.92,156.92,156.35,156.4,138984.0
2025-05-12 15:00:00,156.38,156.63,156.22,156.25,103612.0,156.38,156.63,156.22,156.25,103612.0
2025-05-12 15:10:00,156.25,156.71,156.1,156.6,127468.0,156.25,156.71,156.1,156.6,127468.0
2025-05-12 15:20:00,156.6,156.99,156.59,156.9,31038.0,156.6,156.99,156.59,156.9,31038.0
2025-05-12 15:30:00,156.86,157.06,156.6,156.78,53655.0,156.86,157.06,156.6,156.78,53655.0
2025-05-12 15:40:00,156.75,156.84,156.58,156.8,67143.0,156.75,156.84,156.58,156.8,67143.0
2025-05-12 15:50:00,156.84,157.05,156.54,156.98,384603.0,156.84,157.05,156.54,156.98,384603.0
2025-05-13 09:30:00,156.03,157.21,155.22,157.21,124931.0,156.03,157.21,155.22,157.21,124931.0
2025-05-13 09:40:00,157.16,158.16,157.13,157.94,53828.0,157.16,158.16,157.13,157.94,53828.0
2025-05-13 09:50:00,157.94,158.1,157.05,157.93,59788.0,157.94,158.1,157.05,157.93,59788.0
2025-05-13 10:00:00,157.99,158.42,157.89,158.09,48866.0,157.99,158.42,157.89,158.09,48866.0
2025-05-13 10:10:00,158.05,158.47,157.83,158.18,63267.0,158.05,158.47,157.83,158.18,63267.0
2025-05-13 10:20:00,158.0,158.37,157.91,158.23,31336.0,158.0,158.37,157.91,158.23,31336.0
2025-05-13 10:30:00,158.23,158.63,157.81,157.81,39700.0,158.23,158.63,157.81,157.81,39700.0
2025-05-13 10:40:00,157.8,158.48,157.72,158.46,92156.0,157.8,158.48,157.72,158.46,92156.0
2025-05-13 10:50:00,158.47,159.0,158.47,158.85,32148.0,158.47,159.0,158.47,158.85,32148.0
2025-05-13 11:00:00,158.77,159.47,158.66,159.44,47331.0,158.77,159.47,158.66,159.44,47331.0
2025-05-13 11:10:00,159.47,159.66,159.13,159.36,38137.0,159.47,159.66,159.13,159.36,38137.0
2025-05-13 11:20:00,159.26,159.53,159.0,159.24,54204.0,159.26,159.53,159.0,159.24,54204.0
2025-05-13 11:30:00,159.25,159.73,159.14,159.62,67225.0,159.25,159.73,159.14,159.62,67225.0
2025-05-13 11:40:00,159.64,160.02,159.63,159.77,33558.0,159.64,160.02,159.63,159.77,33558.0
2025-05-13 11:50:00,159.73,159.8,159.46,159.49,24038.0,159.73,159.8,159.46,159.49,24038.0
2025-05-13 12:00:00,159.5,159.55,159.29,159.51,22805.0,159.5,159.55,159.29,159.51,22805.0
2025-05-13 12:10:00,159.49,159.8,159.26,159.35,24541.0,159.49,159.8,159.26,159.35,24541.0
2025-05-13 12:20:00,159.35,159.71,159.23,159.58,18566.0,159.35,159.71,159.23,159.58,18566.0
2025-05-13 12:30:00,159.58,159.91,159.57,159.8,21666.0,159.58,159.91,159.57,159.8,21666.0
2025-05-13 12:40:00,159.74,159.91,159.73,159.79,16264.0,159.74,159.91,159.73,159.79,16264.0
2025-05-13 12:50:00,159.79,159.87,159.6,159.69,21437.0,159.79,159.87,159.6,159.69,21437.0
2025-05-13 13:00:00,159.71,159.76,159.33,159.4,26266.0,159.71,159.76,159.33,159.4,26266.0
2025-05-13 13:10:00,159.38,159.61,159.3,159.61,21116.0,159.38,159.61,159.3,159.61,21116.0
2025-05-13 13:20:00,159.66,160.08,159.61,159.92,37676.0,159.66,160.08,159.61,159.92,37676.0
2025-05-13 13:30:00,159.95,160.14,159.83,159.86,24883.0,159.95,160.14,159.83,159.86,24883.0
2025-05-13 13:40:00,159.83,159.98,159.67,159.96,17291.0,159.83,159.98,159.67,159.96,17291.0
2025-05-13 13:50:00,159.96,160.05,159.55,159.65,19344.0,159.96,160.05,159.55,159.65,19344.0
2025-05-13 14:00:00,159.66,159.74,159.42,159.47,44085.0,159.66,159.74,159.42,159.47,44085.0
2025-05-13 14:10:00,159.48,159.93,159.43,159.86,27606.0,159.48,159.93,159.43,159.86,27606.0
2025-05-13 14:20:00,159.86,159.87,159.62,159.69,21653.0,159.86,159.87,159.62,159.69,21653.0
2025-05-13 14:30:00,159.72,159.74,159.34,159.36,44848.0,159.72,159.74,159.34,159.36,44848.0
2025-05-13 14:40:00,159.36,159.42,159.1,159.22,25592.0,159.36,159.42,159.1,159.22,25592.0
2025-05-13 14:50:00,159.26,159.62,159.18,159.53,23580.0,159.26,159.62,159.18,159.53,23580.0
2025-05-13 15:00:00,159.52,159.52,159.11,159.18,32539.0,159.52,159.52,159.11,159.18,32539.0
2025-05-13 15:10:00,159.14,159.41,159.14,159.19,86580.0,159.14,159.41,159.14,159.19,86580.0
2025-05-13 15:20:00,159.21,159.4,158.87,158.9,66714.0,159.21,159.4,158.87,158.9,66714.0
2025-05-13 15:30:00,158.87,159.14,158.84,159.01,78083.0,158.87,159.14,158.84,159.01,78083.0
2025-05-13 15:40:00,159.06,159.12,158.75,158.75,48257.0,159.06,159.12,158.75,158.75,48257.0
2025-05-13 15:50:00,158.78,158.89,158.17,158.25,261968.0,158.78,158.89,158.17,158.25,261968.0
2025-05-14 09:30:00,158.79,158.91,158.27,158.53,104918.0,158.79,158.91,158.27,158.53,104918.0
2025-05-14 09:40:00,158.62,158.75,158.12,158.5,58629.0,158.62,158.75,158.12,158.5,58629.0
2025-05-14 09:50:00,158.48,159.07,158.3,158.78,51250.0,158.48,159.07,158.3,158.78,51250.0
2025-05-14 10:00:00,158.77,159.28,158.33,158.92,34653.0,158.77,159.28,158.33,158.92,34653.0
2025-05-14 10:10:00,158.88,159.6,158.62,159.45,33990.0,158.88,159.6,158.62,159.45,33990.0
2025-05-14 10:20:00,159.44,160.32,159.21,160.09,49483.0,159.44,160.32,159.21,160.09,49483.0
2025-05-14 10:30:00,160.02,160.83,159.95,160.42,67589.0,160.02,160.83,159.95,160.42,67589.0
2025-05-14 10:40:00,160.42,160.62,160.21,160.31,29379.0,160.42,160.62,160.21,160.31,29379.0
2025-05-14 10:50:00,160.36,160.51,160.21,160.34,81433.0,160.36,160.51,160.21,160.34,81433.0
2025-05-14 11:00:00,160.34,160.54,159.8,160.06,60043.0,160.34,160.54,159.8,160.06,60043.0
2025-05-14 11:10:00,160.1,160.16,159.7,159.71,34417.0,160.1,160.16,159.7,159.71,34417.0
2025-05-14 11:20:00,159.76,160.18,159.69,159.95,26690.0,159.76,160.18,159.69,159.95,26690.0
2025-05-14 11:30:00,159.95,159.95,159.52,159.63,82264.0,159.95,159.95,159.52,159.63,82264.0
2025-05-14 11:40:00,159.55,159.62,159.27,159.45,34241.0,159.55,159.62,159.27,159.45,34241.0
2025-05-14 11:50:00,159.39,159.5,159.29,159.32,26844.0,159.39,159.5,159.29,159.32,26844.0
2025-05-14 12:00:00,159.27,159.33,158.98,159.13,25662.0,159.27,159.33,158.98,159.13,25662.0
2025-05-14 12:10:00,159.16,159.21,158.97,159.05,15080.0,159.16,159.21,158.97,159.05,15080.0
2025-05-14 12:20:00,159.02,159.11,158.9,159.06,9075.0,159.02,159.11,158.9,159.06,9075.0
2025-05-14 12:30:00,159.01,159.29,158.99,158.99,29228.0,159.01,159.29,158.99,158.99,29228.0
2025-05-14 12:40:00,158.99,158.99,158.7,158.7,19808.0,158.99,158.99,158.7,158.7,19808.0
2025-05-14 12:50:00,158.74,158.9,158.69,158.78,20079.0,158.74,158.9,158.69,158.78,20079.0
2025-05-14 13:00:00,158.72,159.07,158.6,159.07,15457.0,158.72,159.07,158.6,159.07,15457.0
2025-05-14 13:10:00,158.89,159.06,158.8,159.03,19824.0,158.89,159.06,158.8,159.03,19824.0
2025-05-14 13:20:00,158.97,159.01,158.69,159.01,14632.0,158.97,159.01,158.69,159.01,14632.0
2025-05-14 13:30:00,159.03,159.57,158.9,159.56,29741.0,159.03,159.57,158.9,159.56,29741.0
2025-05-14 13:40:00,159.5,159.64,159.12,159.28,17657.0,159.5,159.64,159.12,159.28,17657.0
2025-05-14 13:50:00,159.27,160.0,159.27,159.42,78206.0,159.27,160.0,159.27,159.42,78206.0
2025-05-14 14:00:00,159.47,159.9,159.41,159.56,51552.0,159.47,159.9,159.41,159.56,51552.0
2025-05-14 14:10:00,159.57,159.95,159.47,159.9,29115.0,159.57,159.95,159.47,159.9,29115.0
2025-05-14 14:20:00,159.88,159.88,159.66,159.84,10763.0,159.88,159.88,159.66,159.84,10763.0
2025-05-14 14:30:00,159.77,160.15,159.76,160.15,13278.0,159.77,160.15,159.76,160.15,13278.0
2025-05-14 14:40:00,160.19,160.3,160.08,160.12,23630.0,160.19,160.3,160.08,160.12,23630.0
2025-05-14 14:50:00,160.08,160.11,159.66,159.71,36343.0,160.08,160.11,159.66,159.71,36343.0
2025-05-14 15:00:00,159.71,159.85,159.62,159.72,11535.0,159.71,159.85,159.62,159.72,11535.0
2025-05-14 15:10:00,159.71,160.15,159.6,159.69,129146.0,159.71,160.15,159.6,159.69,129146.0
2025-05-14 15:20:00,159.69,159.8,159.48,159.68,43285.0,159.69,159.8,159.48,159.68,43285.0
2025-05-14 15:30:00,159.66,159.72,159.29,159.39,67166.0,159.66,159.72,159.29,159.39,67166.0
2025-05-14 15:40:00,159.36,159.5,159.15,159.34,50801.0,159.36,159.5,159.15,159.34,50801.0
2025-05-14 15:50:00,159.35,159.74,159.23,159.45,203178.0,159.35,159.74,159.23,159.45,203178.0
2025-05-15 09:30:00,159.0,160.15,159.0,159.44,109586.0,159.0,160.15,159.0,159.44,109586.0
2025-05-15 09:40:00,159.56,159.92,159.44,159.63,59035.0,159.56,159.92,159.44,159.63,59035.0
2025-05-15 09:50:00,159.63,160.0,159.31,159.75,104077.0,159.63,160.0,159.31,159.75,104077.0
2025-05-15 10:00:00,159.75,160.24,159.61,160.11,113325.0,159.75,160.24,159.61,160.11,113325.0
2025-05-15 10:10:00,160.11,160.11,159.67,160.04,23835.0,160.11,160.11,159.67,160.04,23835.0
2025-05-15 10:20:00,160.07,160.66,160.04,160.05,38599.0,160.07,160.66,160.04,160.05,38599.0
2025-05-15 10:30:00,160.08,160.08,159.57,159.85,64783.0,160.08,160.08,159.57,159.85,64783.0
2025-05-15 10:40:00,159.92,160.5,159.87,160.23,148427.0,159.92,160.5,159.87,160.23,148427.0
2025-05-15 10:50:00,160.08,160.44,159.94,160.25,46949.0,160.08,160.44,159.94,160.25,46949.0
2025-05-15 11:00:00,160.25,160.57,160.1,160.46,19632.0,160.25,160.57,160.1,160.46,19632.0
2025-05-15 11:10:00,160.45,160.52,160.17,160.23,23395.0,160.45,160.52,160.17,160.23,23395.0
2025-05-15 11:20:00,160.23,160.33,160.18,160.29,25517.0,160.23,160.33,160.18,160.29,25517.0
2025-05-15 11:30:00,160.34,160.41,160.08,160.16,26948.0,160.34,160.41,160.08,160.16,26948.0
2025-05-15 11:40:00,160.16,160.31,160.14,160.29,152513.0,160.16,160.31,160.14,160.29,152513.0
2025-05-15 11:50:00,160.27,160.59,160.22,160.58,31359.0,160.27,160.59,160.22,160.58,31359.0
2025-05-15 12:00:00,160.56,160.83,160.48,160.79,46459.0,160.56,160.83,160.48,160.79,46459.0
2025-05-15 12:10:00,160.76,161.38,160.74,161.11,248482.0,160.76,161.38,160.74,161.11,248482.0
2025-05-15 12:20:00,161.09,161.1,160.86,161.01,21667.0,161.09,161.1,160.86,161.01,21667.0
2025-05-15 12:30:00,161.01,161.3,161.0,161.13,17835.0,161.01,161.3,161.0,161.13,17835.0
2025-05-15 12:40:00,161.12,161.17,160.92,161.03,8993.0,161.12,161.17,160.92,161.03,8993.0
2025-05-15 12:50:00,161.04,161.06,160.84,160.92,19046.0,161.04,161.06,160.84,160.92,19046.0
2025-05-15 13:00:00,160.92,161.29,160.85,161.26,65188.0,160.92,161.29,160.85,161.26,65188.0
2025-05-15 13:10:00,161.12,161.34,161.11,161.28,25769.0,161.12,161.34,161.11,161.28,25769.0
2025-05-15 13:20:00,161.35,161.58,161.24,161.48,55863.0,161.35,161.58,161.24,161.48,55863.0
2025-05-15 13:30:00,161.44,161.58,161.29,161.42,15397.0,161.44,161.58,161.29,161.42,15397.0
2025-05-15 13:40:00,161.42,161.66,161.39,161.61,17087.0,161.42,161.66,161.39,161.61,17087.0
2025-05-15 13:50:00,161.62,161.63,161.11,161.28,31372.0,161.62,161.63,161.11,161.28,31372.0
2025-05-15 14:00:00,161.2,161.42,161.13,161.25,47322.0,161.2,161.42,161.13,161.25,47322.0
2025-05-15 14:10:00,161.23,161.32,160.9,160.9,22766.0,161.23,161.32,160.9,160.9,22766.0
2025-05-15 14:20:00,160.9,161.18,160.9,161.04,15009.0,160.9,161.18,160.9,161.04,15009.0
2025-05-15 14:30:00,161.06,161.29,161.05,161.22,47538.0,161.06,161.29,161.05,161.22,47538.0
2025-05-15 14:40:00,161.22,161.37,161.07,161.19,36504.0,161.22,161.37,161.07,161.19,36504.0
2025-05-15 14:50:00,161.15,161.3,161.05,161.17,51843.0,161.15,161.3,161.05,161.17,51843.0
2025-05-15 15:00:00,161.17,161.61,161.09,161.59,108067.0,161.17,161.61,161.09,161.59,108067.0
2025-05-15 15:10:00,161.57,161.72,161.55,161.67,107775.0,161.57,161.72,161.55,161.67,107775.0
2025-05-15 15:20:00,161.64,161.65,161.17,161.23,88747.0,161.64,161.65,161.17,161.23,88747.0
2025-05-15 15:30:00,161.27,161.6,161.12,161.2,142439.0,161.27,161.6,161.12,161.2,142439.0
2025-05-15 15:40:00,161.2,161.42,161.09,161.26,195503.0,161.2,161.42,161.09,161.26,195503.0
2025-05-15 15:50:00,161.3,161.38,160.9,161.31,368193.0,161.3,161.38,160.9,161.31,368193.0
2025-05-16 09:30:00,161.13,161.31,160.61,160.87,124180.0,161.13,161.31,160.61,160.87,124180.0
2025-05-16 09:40:00,160.87,161.14,160.61,161.14,11126.0,160.87,161.14,160.61,161.14,11126.0
2025-05-16 09:50:00,161.15,161.4,161.1,161.34,17122.0,161.15,161.4,161.1,161.34,17122.0
2025-05-16 10:00:00,161.34,161.34,160.67,161.0,18174.0,161.34,161.34,160.67,161.0,18174.0
2025-05-16 10:10:00,161.0,161.24,160.82,161.17,22322.0,161.0,161.24,160.82,161.17,22322.0
2025-05-16 10:20:00,161.04,161.25,160.92,160.97,14630.0,161.04,161.25,160.92,160.97,14630.0
2025-05-16 10:30:00,160.9,161.07,160.78,160.85,50211.0,160.9,161.07,160.78,160.85,50211.0
2025-05-16 10:40:00,160.9,160.94,160.59,160.94,15535.0,160.9,160.94,160.59,160.94,15535.0
2025-05-16 10:50:00,161.01,161.25,160.93,161.03,14631.0,161.01,161.25,160.93,161.03,14631.0
2025-05-16 11:00:00,161.03,161.06,160.9,160.97,10904.0,161.03,161.06,160.9,160.97,10904.0
2025-05-16 11:10:00,161.0,161.27,161.0,161.16,7770.0,161.0,161.27,161.0,161.16,7770.0
2025-05-16 11:20:00,161.2,161.33,161.06,161.18,15832.0,161.2,161.33,161.06,161.18,15832.0
2025-05-16 11:30:00,161.26,161.53,161.24,161.4,26650.0,161.26,161.53,161.24,161.4,26650.0
2025-05-16 11:40:00,161.35,161.5,161.35,161.44,5449.0,161.35,161.5,161.35,161.44,5449.0
2025-05-16 11:50:00,161.44,161.47,161.3,161.38,39757.0,161.44,161.47,161.3,161.38,39757.0
2025-05-16 12:00:00,161.38,161.92,161.37,161.92,13165.0,161.38,161.92,161.37,161.92,13165.0
2025-05-16 12:10:00,161.86,162.23,161.86,162.13,14947.0,161.86,162.23,161.86,162.13,14947.0
2025-05-16 12:20:00,162.14,162.21,162.09,162.13,8030.0,162.14,162.21,162.09,162.13,8030.0
2025-05-16 12:30:00,162.1,162.13,161.92,161.96,7903.0,162.1,162.13,161.92,161.96,7903.0
2025-05-16 12:40:00,161.93,161.99,161.7,161.77,12442.0,161.93,161.99,161.7,161.77,12442.0
2025-05-16 12:50:00,161.81,162.0,161.8,161.93,23913.0,161.81,162.0,161.8,161.93,23913.0
2025-05-16 13:00:00,161.93,162.33,161.92,162.08,16527.0,161.93,162.33,161.92,162.08,16527.0
2025-05-16 13:10:00,162.09,162.29,162.06,162.22,6476.0,162.09,162.29,162.06,162.22,6476.0
2025-05-16 13:20:00,162.22,162.85,162.15,162.84,20241.0,162.22,162.85,162.15,162.84,20241.0
2025-05-16 13:30:00,162.84,162.86,162.61,162.61,6420.0,162.84,162.86,162.61,162.61,6420.0
2025-05-16 13:40:00,162.63,162.69,162.37,162.69,15248.0,162.63,162.69,162.37,162.69,15248.0
2025-05-16 13:50:00,162.7,162.78,162.6,162.62,15995.0,162.7,162.78,162.6,162.62,15995.0
2025-05-16 14:00:00,162.58,162.73,162.4,162.41,12869.0,162.58,162.73,162.4,162.41,12869.0
2025-05-16 14:10:00,162.41,162.61,162.36,162.53,8037.0,162.41,162.61,162.36,162.53,8037.0
2025-05-16 14:20:00,162.6,162.62,162.43,162.52,23562.0,162.6,162.62,162.43,162.52,23562.0
2025-05-16 14:30:00,162.47,162.55,162.39,162.47,12306.0,162.47,162.55,162.39,162.47,12306.0
2025-05-16 14:40:00,162.52,162.77,162.49,162.72,6242.0,162.52,162.77,162.49,162.72,6242.0
2025-05-16 14:50:00,162.72,162.84,162.58,162.61,19434.0,162.72,162.84,162.58,162.61,19434.0
2025-05-16 15:00:00,162.64,162.78,162.55,162.63,18172.0,162.64,162.78,162.55,162.63,18172.0
2025-05-16 15:10:00,162.65,162.68,162.54,162.64,24453.0,162.65,162.68,162.54,162.64,24453.0
2025-05-16 15:20:00,162.6,162.62,162.41,162.43,25711.0,162.6,162.62,162.41,162.43,25711.0
2025-05-16 15:30:00,162.46,162.63,162.46,162.57,19614.0,162.46,162.63,162.46,162.57,19614.0
2025-05-16 15:40:00,162.54,162.82,162.53,162.6,36792.0,162.54,162.82,162.53,162.6,36792.0
2025-05-16 15:50:00,162.64,162.91,162.52,162.87,111915.0,162.64,162.91,162.52,162.87,111915.0
2025-05-19 09:30:00,162.5,163.38,160.4,163.31,85583.0,162.5,163.38,160.4,163.31,85583.0
2025-05-19 09:40:00,163.26,164.51,163.24,164.2,31544.0,163.26,164.51,163.24,164.2,31544.0
2025-05-19 09:50:00,164.3,164.78,164.29,164.62,48570.0,164.3,164.78,164.29,164.62,48570.0
2025-05-19 10:00:00,164.5,165.36,164.35,165.02,37110.0,164.5,165.36,164.35,165.02,37110.0
2025-05-19 10:10:00,164.9,165.01,164.76,164.85,16732.0,164.9,165.01,164.76,164.85,16732.0
2025-05-19 10:20:00,164.93,165.04,164.5,164.6,18637.0,164.93,165.04,164.5,164.6,18637.0
2025-05-19 10:30:00,164.63,164.93,164.42,164.84,17677.0,164.63,164.93,164.42,164.84,17677.0
2025-05-19 10:40:00,164.84,164.93,164.4,164.4,25282.0,164.84,164.93,164.4,164.4,25282.0
2025-05-19 10:50:00,164.47,164.74,164.41,164.61,25274.0,164.47,164.74,164.41,164.61,25274.0
2025-05-19 11:00:00,164.66,164.97,164.62,164.96,14522.0,164.66,164.97,164.62,164.96,14522.0
2025-05-19 11:10:00,164.99,165.1,164.89,165.09,18034.0,164.99,165.1,164.89,165.09,18034.0
2025-05-19 11:20:00,165.02,165.06,164.63,164.63,13312.0,165.02,165.06,164.63,164.63,13312.0
2025-05-19 11:30:00,164.65,165.09,164.58,165.08,17099.0,164.65,165.09,164.58,165.08,17099.0
2025-05-19 11:40:00,165.09,165.22,164.96,164.97,8156.0,165.09,165.22,164.96,164.97,8156.0
2025-05-19 11:50:00,164.96,165.02,164.81,164.86,7310.0,164.96,165.02,164.81,164.86,7310.0
2025-05-19 12:00:00,164.86,165.03,164.85,165.0,9403.0,164.86,165.03,164.85,165.0,9403.0
2025-05-19 12:10:00,165.0,165.09,164.83,164.86,13554.0,165.0,165.09,164.83,164.86,13554.0
2025-05-19 12:20:00,164.84,165.17,164.84,165.1,14459.0,164.84,165.17,164.84,165.1,14459.0
2025-05-19 12:30:00,165.02,165.12,164.88,165.09,13506.0,165.02,165.12,164.88,165.09,13506.0
2025-05-19 12:40:00,165.15,165.39,164.97,165.31,13044.0,165.15,165.39,164.97,165.31,13044.0
2025-05-19 12:50:00,165.32,165.56,165.26,165.39,39828.0,165.32,165.56,165.26,165.39,39828.0
2025-05-19 13:00:00,165.37,166.03,165.37,165.99,29925.0,165.37,166.03,165.37,165.99,29925.0
2025-05-19 13:10:00,166.06,166.06,165.78,165.83,10260.0,166.06,166.06,165.78,165.83,10260.0
2025-05-19 13:20:00,165.84,166.05,165.78,165.95,25191.0,165.84,166.05,165.78,165.95,25191.0
2025-05-19 13:30:00,165.95,166.15,165.91,166.0,20521.0,165.95,166.15,165.91,166.0,20521.0
2025-05-19 13:40:00,166.05,166.15,165.96,166.01,23498.0,166.05,166.15,165.96,166.01,23498.0
2025-05-19 13:50:00,166.04,166.15,165.93,165.94,16392.0,166.04,166.15,165.93,165.94,16392.0
2025-05-19 14:00:00,165.93,166.07,165.8,166.04,19344.0,165.93,166.07,165.8,166.04,19344.0
2025-05-19 14:10:00,166.03,166.04,165.6,165.72,25602.0,166.03,166.04,165.6,165.72,25602.0
2025-05-19 14:20:00,165.7,166.03,165.69,165.95,19983.0,165.7,166.03,165.69,165.95,19983.0
2025-05-19 14:30:00,165.94,166.16,165.82,166.12,20132.0,165.94,166.16,165.82,166.12,20132.0
2025-05-19 14:40:00,166.12,166.24,166.06,166.17,18495.0,166.12,166.24,166.06,166.17,18495.0
2025-05-19 14:50:00,166.17,166.24,166.09,166.16,24183.0,166.17,166.24,166.09,166.16,24183.0
2025-05-19 15:00:00,166.17,166.21,165.72,165.72,48721.0,166.17,166.21,165.72,165.72,48721.0
2025-05-19 15:10:00,165.74,165.78,165.56,165.57,37608.0,165.74,165.78,165.56,165.57,37608.0
2025-05-19 15:20:00,165.56,165.73,165.52,165.65,27132.0,165.56,165.73,165.52,165.65,27132.0
2025-05-19 15:30:00,165.65,165.82,165.56,165.69,37496.0,165.65,165.82,165.56,165.69,37496.0
2025-05-19 15:40:00,165.7,166.06,165.58,166.02,48352.0,165.7,166.06,165.58,166.02,48352.0
2025-05-19 15:50:00,166.06,166.38,165.88,166.2,221029.0,166.06,166.38,165.88,166.2,221029.0
2025-05-20 09:30:00,165.74,166.5,165.24,166.48,68473.0,165.74,166.5,165.24,166.48,68473.0
2025-05-20 09:40:00,166.44,166.5,165.85,166.08,11416.0,166.44,166.5,165.85,166.08,11416.0
2025-05-20 09:50:00,165.97,166.19,165.86,165.92,10028.0,165.97,166.19,165.86,165.92,10028.0
2025-05-20 10:00:00,165.83,165.91,165.5,165.53,12424.0,165.83,165.91,165.5,165.53,12424.0
2025-05-20 10:10:00,165.6,166.22,165.53,166.05,15563.0,165.6,166.22,165.53,166.05,15563.0
2025-05-20 10:20:00,166.06,166.28,165.86,165.9,12950.0,166.06,166.28,165.86,165.9,12950.0
2025-05-20 10:30:00,165.87,166.13,165.74,166.08,19209.0,165.87,166.13,165.74,166.08,19209.0
2025-05-20 10:40:00,166.08,166.24,166.02,166.06,9251.0,166.08,166.24,166.02,166.06,9251.0
2025-05-20 10:50:00,166.0,166.0,165.59,165.62,16756.0,166.0,166.0,165.59,165.62,16756.0
2025-05-20 11:00:00,165.64,165.66,165.45,165.47,13348.0,165.64,165.66,165.45,165.47,13348.0
2025-05-20 11:10:00,165.43,165.62,165.23,165.3,25139.0,165.43,165.62,165.23,165.3,25139.0
2025-05-20 11:20:00,165.36,165.46,165.22,165.42,24238.0,165.36,165.46,165.22,165.42,24238.0
2025-05-20 11:30:00,165.45,165.66,165.4,165.44,13111.0,165.45,165.66,165.4,165.44,13111.0
2025-05-20 11:40:00,165.47,165.48,165.21,165.4,12021.0,165.47,165.48,165.21,165.4,12021.0
2025-05-20 11:50:00,165.33,165.43,165.25,165.39,9815.0,165.33,165.43,165.25,165.39,9815.0
2025-05-20 12:00:00,165.43,165.53,165.08,165.15,46983.0,165.43,165.53,165.08,165.15,46983.0
2025-05-20 12:10:00,165.15,165.26,165.03,165.18,69040.0,165.15,165.26,165.03,165.18,69040.0
2025-05-20 12:20:00,165.21,165.27,165.06,165.21,25258.0,165.21,165.27,165.06,165.21,25258.0
2025-05-20 12:30:00,165.19,165.2,164.87,164.87,27086.0,165.19,165.2,164.87,164.87,27086.0
2025-05-20 12:40:00,164.9,164.96,164.73,164.93,28132.0,164.9,164.96,164.73,164.93,28132.0
2025-05-20 12:50:00,164.94,165.02,164.73,164.9,63802.0,164.94,165.02,164.73,164.9,63802.0
2025-05-20 13:00:00,164.92,165.03,164.84,164.88,11817.0,164.92,165.03,164.84,164.88,11817.0
2025-05-20 13:10:00,164.93,164.93,164.73,164.75,10012.0,164.93,164.93,164.73,164.75,10012.0
2025-05-20 13:20:00,164.7,164.9,164.54,164.83,18579.0,164.7,164.9,164.54,164.83,18579.0
2025-05-20 13:30:00,164.84,165.0,164.79,164.95,17237.0,164.84,165.0,164.79,164.95,17237.0
2025-05-20 13:40:00,164.95,165.01,164.81,164.83,16770.0,164.95,165.01,164.81,164.83,16770.0
2025-05-20 13:50:00,164.78,164.91,164.66,164.91,15813.0,164.78,164.91,164.66,164.91,15813.0
2025-05-20 14:00:00,164.89,164.95,164.77,164.8,12244.0,164.89,164.95,164.77,164.8,12244.0
2025-05-20 14:10:00,164.8,164.9,164.77,164.86,12451.0,164.8,164.9,164.77,164.86,12451.0
2025-05-20 14:20:00,164.86,164.86,164.25,164.27,18592.0,164.86,164.86,164.25,164.27,18592.0
2025-05-20 14:30:00,164.22,164.53,164.22,164.41,33536.0,164.22,164.53,164.22,164.41,33536.0
2025-05-20 14:40:00,164.41,164.51,164.3,164.42,25072.0,164.41,164.51,164.3,164.42,25072.0
2025-05-20 14:50:00,164.45,164.6,164.38,164.49,19889.0,164.45,164.6,164.38,164.49,19889.0
2025-05-20 15:00:00,164.48,164.48,164.08,164.31,16137.0,164.48,164.48,164.08,164.31,16137.0
2025-05-20 15:10:00,164.31,164.6,164.23,164.6,24369.0,164.31,164.6,164.23,164.6,24369.0
2025-05-20 15:20:00,164.61,164.74,164.5,164.58,18692.0,164.61,164.74,164.5,164.58,18692.0
2025-05-20 15:30:00,164.58,164.75,164.57,164.74,35978.0,164.58,164.75,164.57,164.74,35978.0
2025-05-20 15:40:00,164.74,164.84,164.57,164.71,43278.0,164.74,164.84,164.57,164.71,43278.0
2025-05-20 15:50:00,164.66,165.16,164.59,165.1,109249.0,164.66,165.16,164.59,165.1,109249.0
2025-05-21 09:30:00,164.34,165.18,164.08,164.9,38621.0,164.34,165.18,164.08,164.9,38621.0
2025-05-21 09:40:00,164.81,165.39,164.77,165.23,22373.0,164.81,165.39,164.77,165.23,22373.0
2025-05-21 09:50:00,165.36,165.7,165.29,165.34,24503.0,165.36,165.7,165.29,165.34,24503.0
2025-05-21 10:00:00,165.33,165.39,164.7,164.71,38559.0,165.33,165.39,164.7,164.71,38559.0
2025-05-21 10:10:00,164.71,165.05,164.36,165.03,11108.0,164.71,165.05,164.36,165.03,11108.0
2025-05-21 10:20:00,165.03,165.06,164.59,164.59,9642.0,165.03,165.06,164.59,164.59,9642.0
2025-05-21 10:30:00,164.59,164.59,164.0,164.4,15122.0,164.59,164.59,164.0,164.4,15122.0
2025-05-21 10:40:00,164.52,164.54,164.06,164.2,8969.0,164.52,164.54,164.06,164.2,8969.0
2025-05-21 10:50:00,164.2,164.46,164.09,164.46,8020.0,164.2,164.46,164.09,164.46,8020.0
2025-05-21 11:00:00,164.41,164.69,164.4,164.68,12620.0,164.41,164.69,164.4,164.68,12620.0
2025-05-21 11:10:00,164.68,164.76,164.44,164.44,11776.0,164.68,164.76,164.44,164.44,11776.0
2025-05-21 11:20:00,164.48,164.64,164.37,164.51,10064.0,164.48,164.64,164.37,164.51,10064.0
2025-05-21 11:30:00,164.4,164.78,164.4,164.78,13910.0,164.4,164.78,164.4,164.78,13910.0
2025-05-21 11:40:00,164.81,164.88,164.65,164.78,7930.0,164.81,164.88,164.65,164.78,7930.0
2025-05-21 11:50:00,164.75,165.2,164.75,164.87,10478.0,164.75,165.2,164.75,164.87,10478.0
2025-05-21 12:00:00,164.9,165.0,164.75,164.85,25753.0,164.9,165.0,164.75,164.85,25753.0
2025-05-21 12:10:00,164.87,164.87,164.48,164.48,10192.0,164.87,164.87,164.48,164.48,10192.0
2025-05-21 12:20:00,164.57,164.57,164.35,164.47,19059.0,164.57,164.57,164.35,164.47,19059.0
2025-05-21 12:30:00,164.49,164.62,164.47,164.55,6946.0,164.49,164.62,164.47,164.55,6946.0
2025-05-21 12:40:00,164.55,164.8,164.53,164.67,16785.0,164.55,164.8,164.53,164.67,16785.0
2025-05-21 12:50:00,164.64,164.76,164.39,164.53,22450.0,164.64,164.76,164.39,164.53,22450.0
2025-05-21 13:00:00,164.5,164.64,164.43,164.51,19781.0,164.5,164.64,164.43,164.51,19781.0
2025-05-21 13:10:00,164.43,164.55,163.33,163.59,32007.0,164.43,164.55,163.33,163.59,32007.0
2025-05-21 13:20:00,163.53,163.53,162.43,162.48,25631.0,163.53,163.53,162.43,162.48,25631.0
2025-05-21 13:30:00,162.51,163.39,162.16,163.37,33809.0,162.51,163.39,162.16,163.37,33809.0
2025-05-21 13:40:00,163.39,163.44,163.13,163.31,43621.0,163.39,163.44,163.13,163.31,43621.0
2025-05-21 13:50:00,163.31,163.44,163.0,163.08,31202.0,163.31,163.44,163.0,163.08,31202.0
2025-05-21 14:00:00,163.16,163.38,162.97,163.38,27008.0,163.16,163.38,162.97,163.38,27008.0
2025-05-21 14:10:00,163.35,163.36,162.93,163.12,33883.0,163.35,163.36,162.93,163.12,33883.0
2025-05-21 14:20:00,163.07,163.32,162.8,163.19,52909.0,163.07,163.32,162.8,163.19,52909.0
2025-05-21 14:30:00,163.19,163.41,163.07,163.15,33990.0,163.19,163.41,163.07,163.15,33990.0
2025-05-21 14:40:00,163.19,163.38,162.95,162.99,30589.0,163.19,163.38,162.95,162.99,30589.0
2025-05-21 14:50:00,162.98,163.13,162.75,162.76,23026.0,162.98,163.13,162.75,162.76,23026.0
2025-05-21 15:00:00,162.84,162.98,162.39,162.39,22345.0,162.84,162.98,162.39,162.39,22345.0
2025-05-21 15:10:00,162.39,162.71,162.25,162.53,32975.0,162.39,162.71,162.25,162.53,32975.0
2025-05-21 15:20:00,162.49,162.59,162.2,162.39,19222.0,162.49,162.59,162.2,162.39,19222.0
2025-05-21 15:30:00,162.54,163.11,162.42,163.07,20465.0,162.54,163.11,162.42,163.07,20465.0
2025-05-21 15:40:00,163.02,163.15,162.94,162.98,30792.0,163.02,163.15,162.94,162.98,30792.0
2025-05-21 15:50:00,163.1,163.16,162.7,162.72,95095.0,163.1,163.16,162.7,162.72,95095.0
2025-05-22 09:30:00,162.56,162.59,161.53,161.97,72386.0,162.56,162.59,161.53,161.97,72386.0
2025-05-22 09:40:00,162.14,162.45,161.83,162.23,195611.0,162.14,162.45,161.83,162.23,195611.0
2025-05-22 09:50:00,162.31,162.88,162.23,162.83,27161.0,162.31,162.88,162.23,162.83,27161.0
2025-05-22 10:00:00,162.83,163.15,162.79,162.96,31602.0,162.83,163.15,162.79,162.96,31602.0
2025-05-22 10:10:00,162.91,163.18,162.72,163.18,27596.0,162.91,163.18,162.72,163.18,27596.0
2025-05-22 10:20:00,163.11,163.21,162.81,163.09,25990.0,163.11,163.21,162.81,163.09,25990.0
2025-05-22 10:30:00,163.09,163.27,162.93,163.07,16052.0,163.09,163.27,162.93,163.07,16052.0
2025-05-22 10:40:00,163.03,163.55,163.02,163.41,13450.0,163.03,163.55,163.02,163.41,13450.0
2025-05-22 10:50:00,163.33,163.36,162.37,162.73,52241.0,163.33,163.36,162.37,162.73,52241.0
2025-05-22 11:00:00,162.75,163.48,162.71,163.48,20607.0,162.75,163.48,162.71,163.48,20607.0
2025-05-22 11:10:00,163.35,163.52,163.21,163.36,11845.0,163.35,163.52,163.21,163.36,11845.0
2025-05-22 11:20:00,163.38,163.86,163.28,163.56,12766.0,163.38,163.86,163.28,163.56,12766.0
2025-05-22 11:30:00,163.47,163.72,163.34,163.58,9044.0,163.47,163.72,163.34,163.58,9044.0
2025-05-22 11:40:00,163.56,163.69,163.34,163.42,19137.0,163.56,163.69,163.34,163.42,19137.0
2025-05-22 11:50:00,163.49,163.69,163.23,163.42,12666.0,163.49,163.69,163.23,163.42,12666.0
2025-05-22 12:00:00,163.44,163.5,163.21,163.29,16596.0,163.44,163.5,163.21,163.29,16596.0
2025-05-22 12:10:00,163.37,163.78,163.32,163.58,15255.0,163.37,163.78,163.32,163.58,15255.0
2025-05-22 12:20:00,163.58,163.61,163.36,163.42,13594.0,163.58,163.61,163.36,163.42,13594.0
2025-05-22 12:30:00,163.37,163.43,163.15,163.29,27583.0,163.37,163.43,163.15,163.29,27583.0
2025-05-22 12:40:00,163.29,163.29,162.94,162.96,26314.0,163.29,163.29,162.94,162.96,26314.0
2025-05-22 12:50:00,162.9,163.17,162.9,162.95,10274.0,162.9,163.17,162.9,162.95,10274.0
2025-05-22 13:00:00,162.94,163.08,162.76,162.95,16527.0,162.94,163.08,162.76,162.95,16527.0
2025-05-22 13:10:00,162.99,163.36,162.9,163.35,7166.0,162.99,163.36,162.9,163.35,7166.0
2025-05-22 13:20:00,163.35,163.66,163.35,163.56,7105.0,163.35,163.66,163.35,163.56,7105.0
2025-05-22 13:30:00,163.59,163.73,163.46,163.63,8230.0,163.59,163.73,163.46,163.63,8230.0
2025-05-22 13:40:00,163.55,163.94,163.55,163.92,6113.0,163.55,163.94,163.55,163.92,6113.0
2025-05-22 13:50:00,163.96,164.09,163.8,164.02,7223.0,163.96,164.09,163.8,164.02,7223.0
2025-05-22 14:00:00,163.97,164.1,163.86,163.93,8618.0,163.97,164.1,163.86,163.93,8618.0
2025-05-22 14:10:00,163.87,164.08,163.83,163.98,11433.0,163.87,164.08,163.83,163.98,11433.0
2025-05-22 14:20:00,164.01,164.05,163.82,163.84,14494.0,164.01,164.05,163.82,163.84,14494.0
2025-05-22 14:30:00,163.88,164.08,163.83,163.93,29806.0,163.88,164.08,163.83,163.93,29806.0
2025-05-22 14:40:00,163.94,164.15,163.87,164.1,30075.0,163.94,164.15,163.87,164.1,30075.0
2025-05-22 14:50:00,164.12,164.35,164.12,164.25,54368.0,164.12,164.35,164.12,164.25,54368.0
2025-05-22 15:00:00,164.24,164.31,164.05,164.06,32624.0,164.24,164.31,164.05,164.06,32624.0
2025-05-22 15:10:00,164.06,164.09,163.86,163.88,44696.0,164.06,164.09,163.86,163.88,44696.0
2025-05-22 15:20:00,163.89,164.15,163.88,164.02,23264.0,163.89,164.15,163.88,164.02,23264.0
2025-05-22 15:30:00,164.02,164.08,163.9,163.97,32370.0,164.02,164.08,163.9,163.97,32370.0
2025-05-22 15:40:00,163.95,163.99,163.58,163.91,42235.0,163.95,163.99,163.58,163.91,42235.0
2025-05-22 15:50:00,163.93,164.05,162.86,163.0,158926.0,163.93,164.05,162.86,163.0,158926.0
2025-05-23 09:30:00,161.58,163.11,160.01,163.11,62036.0,161.58,163.11,160.01,163.11,62036.0
2025-05-23 09:40:00,162.97,163.39,162.79,163.36,8309.0,162.97,163.39,162.79,163.36,8309.0
2025-05-23 09:50:00,163.29,163.74,163.13,163.53,16602.0,163.29,163.74,163.13,163.53,16602.0
2025-05-23 10:00:00,163.53,164.22,163.52,164.14,31529.0,163.53,164.22,163.52,164.14,31529.0
2025-05-23 10:10:00,164.14,164.37,163.82,163.87,18838.0,164.14,164.37,163.82,163.87,18838.0
2025-05-23 10:20:00,163.86,164.37,163.72,164.14,17096.0,163.86,164.37,163.72,164.14,17096.0
2025-05-23 10:30:00,164.27,164.77,164.26,164.73,11113.0,164.27,164.77,164.26,164.73,11113.0
2025-05-23 10:40:00,164.67,164.85,164.37,164.37,13558.0,164.67,164.85,164.37,164.37,13558.0
2025-05-23 10:50:00,164.39,164.39,164.07,164.19,13411.0,164.39,164.39,164.07,164.19,13411.0
2025-05-23 11:00:00,164.11,164.31,163.7,163.95,13189.0,164.11,164.31,163.7,163.95,13189.0
2025-05-23 11:10:00,164.05,164.38,163.95,164.29,13888.0,164.05,164.38,163.95,164.29,13888.0
2025-05-23 11:20:00,164.39,164.8,164.39,164.72,12599.0,164.39,164.8,164.39,164.72,12599.0
2025-05-23 11:30:00,164.72,165.0,164.71,164.84,13824.0,164.72,165.0,164.71,164.84,13824.0
2025-05-23 11:40:00,164.77,165.0,164.74,164.9,13276.0,164.77,165.0,164.74,164.9,13276.0
2025-05-23 11:50:00,164.93,164.99,164.5,164.5,15701.0,164.93,164.99,164.5,164.5,15701.0
2025-05-23 12:00:00,164.47,164.88,164.47,164.68,16413.0,164.47,164.88,164.47,164.68,16413.0
2025-05-23 12:10:00,164.69,164.86,164.68,164.7,7994.0,164.69,164.86,164.68,164.7,7994.0
2025-05-23 12:20:00,164.71,165.03,164.7,164.98,9543.0,164.71,165.03,164.7,164.98,9543.0
2025-05-23 12:30:00,164.98,165.19,164.87,165.17,42074.0,164.98,165.19,164.87,165.17,42074.0
2025-05-23 12:40:00,165.14,165.3,165.07,165.3,14602.0,165.14,165.3,165.07,165.3,14602.0
2025-05-23 12:50:00,165.36,165.36,165.0,165.06,6720.0,165.36,165.36,165.0,165.06,6720.0
2025-05-23 13:00:00,165.0,165.27,164.92,165.25,5432.0,165.0,165.27,164.92,165.25,5432.0
2025-05-23 13:10:00,165.26,165.6,165.21,165.54,10977.0,165.26,165.6,165.21,165.54,10977.0
2025-05-23 13:20:00,165.54,165.75,165.54,165.66,20270.0,165.54,165.75,165.54,165.66,20270.0
2025-05-23 13:30:00,165.65,165.65,165.32,165.39,11074.0,165.65,165.65,165.32,165.39,11074.0
2025-05-23 13:40:00,165.32,165.6,165.27,165.53,15676.0,165.32,165.6,165.27,165.53,15676.0
2025-05-23 13:50:00,165.61,165.78,165.53,165.77,19363.0,165.61,165.78,165.53,165.77,19363.0
2025-05-23 14:00:00,165.71,166.03,165.7,165.84,18627.0,165.71,166.03,165.7,165.84,18627.0
2025-05-23 14:10:00,165.88,165.96,165.67,165.69,80230.0,165.88,165.96,165.67,165.69,80230.0
2025-05-23 14:20:00,165.68,165.79,165.41,165.65,41468.0,165.68,165.79,165.41,165.65,41468.0
2025-05-23 14:30:00,165.63,166.0,165.63,165.72,28946.0,165.63,166.0,165.63,165.72,28946.0
2025-05-23 14:40:00,165.66,165.75,165.53,165.65,23556.0,165.66,165.75,165.53,165.65,23556.0
2025-05-23 14:50:00,165.66,165.74,165.53,165.61,16575.0,165.66,165.74,165.53,165.61,16575.0
2025-05-23 15:00:00,165.61,165.63,165.39,165.55,14676.0,165.61,165.63,165.39,165.55,14676.0
2025-05-23 15:10:00,165.5,165.71,165.4,165.41,35196.0,165.5,165.71,165.4,165.41,35196.0
2025-05-23 15:20:00,165.45,165.46,164.96,165.12,65168.0,165.45,165.46,164.96,165.12,65168.0
2025-05-23 15:30:00,165.07,165.27,164.98,165.27,70197.0,165.07,165.27,164.98,165.27,70197.0
2025-05-23 15:40:00,165.28,165.54,165.26,165.39,30076.0,165.28,165.54,165.26,165.39,30076.0
2025-05-23 15:50:00,165.38,165.45,164.78,165.09,216090.0,165.38,165.45,164.78,165.09,216090.0
2025-05-27 09:30:00,167.27,168.07,167.14,167.53,97977.0,167.27,168.07,167.14,167.53,97977.0
2025-05-27 09:40:00,167.65,168.45,167.4,168.05,84673.0,167.65,168.45,167.4,168.05,84673.0
2025-05-27 09:50:00,168.08,168.32,167.88,167.96,47621.0,168.08,168.32,167.88,167.96,47621.0
2025-05-27 10:00:00,168.02,168.41,167.68,167.91,48649.0,168.02,168.41,167.68,167.91,48649.0
2025-05-27 10:10:00,167.97,168.52,167.93,168.5,99673.0,167.97,168.52,167.93,168.5,99673.0
2025-05-27 10:20:00,168.5,168.94,168.33,168.87,42656.0,168.5,168.94,168.33,168.87,42656.0
2025-05-27 10:30:00,168.87,168.96,168.49,168.69,34523.0,168.87,168.96,168.49,168.69,34523.0
2025-05-27 10:40:00,168.68,168.88,168.63,168.73,20622.0,168.68,168.88,168.63,168.73,20622.0
2025-05-27 10:50:00,168.73,168.99,168.69,168.73,35730.0,168.73,168.99,168.69,168.73,35730.0
2025-05-27 11:00:00,168.71,168.9,168.6,168.64,31440.0,168.71,168.9,168.6,168.64,31440.0
2025-05-27 11:10:00,168.73,168.73,168.13,168.4,41178.0,168.73,168.73,168.13,168.4,41178.0
2025-05-27 11:20:00,168.3,168.4,168.05,168.23,27338.0,168.3,168.4,168.05,168.23,27338.0
2025-05-27 11:30:00,168.25,168.43,168.09,168.21,23066.0,168.25,168.43,168.09,168.21,23066.0
2025-05-27 11:40:00,168.16,168.3,168.05,168.22,14131.0,168.16,168.3,168.05,168.22,14131.0
2025-05-27 11:50:00,168.19,168.41,168.09,168.38,27381.0,168.19,168.41,168.09,168.38,27381.0
2025-05-27 12:00:00,168.37,168.68,168.37,168.63,30771.0,168.37,168.68,168.37,168.63,30771.0
2025-05-27 12:10:00,168.63,168.75,168.58,168.65,20613.0,168.63,168.75,168.58,168.65,20613.0
2025-05-27 12:20:00,168.68,168.99,168.68,168.79,19817.0,168.68,168.99,168.68,168.79,19817.0
2025-05-27 12:30:00,168.78,169.03,168.65,169.03,19479.0,168.78,169.03,168.65,169.03,19479.0
2025-05-27 12:40:00,169.09,169.16,168.97,169.0,18240.0,169.09,169.16,168.97,169.0,18240.0
2025-05-27 12:50:00,169.03,169.12,168.72,168.75,19820.0,169.03,169.12,168.72,168.75,19820.0
2025-05-27 13:00:00,168.75,169.15,168.75,169.15,18222.0,168.75,169.15,168.75,169.15,18222.0
2025-05-27 13:10:00,169.19,169.4,169.15,169.28,42843.0,169.19,169.4,169.15,169.28,42843.0
2025-05-27 13:20:00,169.28,169.45,169.2,169.38,11564.0,169.28,169.45,169.2,169.38,11564.0
2025-05-27 13:30:00,169.34,169.62,169.3,169.59,27678.0,169.34,169.62,169.3,169.59,27678.0
2025-05-27 13:40:00,169.58,169.69,169.53,169.65,40780.0,169.58,169.69,169.53,169.65,40780.0
2025-05-27 13:50:00,169.64,169.73,169.62,169.7,19839.0,169.64,169.73,169.62,169.7,19839.0
2025-05-27 14:00:00,169.68,169.81,169.51,169.65,28269.0,169.68,169.81,169.51,169.65,28269.0
2025-05-27 14:10:00,169.65,169.67,169.43,169.49,40518.0,169.65,169.67,169.43,169.49,40518.0
2025-05-27 14:20:00,169.44,169.8,169.43,169.58,22171.0,169.44,169.8,169.43,169.58,22171.0
2025-05-27 14:30:00,169.58,169.7,169.49,169.66,22077.0,169.58,169.7,169.49,169.66,22077.0
2025-05-27 14:40:00,169.65,169.65,169.35,169.44,21248.0,169.65,169.65,169.35,169.44,21248.0
2025-05-27 14:50:00,169.47,169.57,169.23,169.28,18370.0,169.47,169.57,169.23,169.28,18370.0
2025-05-27 15:00:00,169.25,169.64,169.16,169.63,27578.0,169.25,169.64,169.16,169.63,27578.0
2025-05-27 15:10:00,169.62,169.68,169.38,169.55,28189.0,169.62,169.68,169.38,169.55,28189.0
2025-05-27 15:20:00,169.55,169.64,169.43,169.47,35987.0,169.55,169.64,169.43,169.47,35987.0
2025-05-27 15:30:00,169.5,169.58,169.41,169.56,36966.0,169.5,169.58,169.41,169.56,36966.0
2025-05-27 15:40:00,169.56,169.7,169.3,169.31,63260.0,169.56,169.7,169.3,169.31,63260.0
2025-05-27 15:50:00,169.31,169.78,169.28,169.74,163253.0,169.31,169.78,169.28,169.74,163253.0
2025-05-28 09:30:00,169.75,170.04,169.35,169.87,55906.0,169.75,170.04,169.35,169.87,55906.0
2025-05-28 09:40:00,169.75,170.25,169.42,170.25,24644.0,169.75,170.25,169.42,170.25,24644.0
2025-05-28 09:50:00,170.12,170.43,169.99,170.14,25753.0,170.12,170.43,169.99,170.14,25753.0
2025-05-28 10:00:00,170.05,170.8,170.04,170.66,79121.0,170.05,170.8,170.04,170.66,79121.0
2025-05-28 10:10:00,170.66,170.79,170.28,170.7,25736.0,170.66,170.79,170.28,170.7,25736.0
2025-05-28 10:20:00,170.66,170.77,170.4,170.54,29628.0,170.66,170.77,170.4,170.54,29628.0
2025-05-28 10:30:00,170.54,170.6,170.1,170.1,14326.0,170.54,170.6,170.1,170.1,14326.0
2025-05-28 10:40:00,170.23,170.6,170.03,170.6,18910.0,170.23,170.6,170.03,170.6,18910.0
2025-05-28 10:50:00,170.69,170.8,170.45,170.47,18701.0,170.69,170.8,170.45,170.47,18701.0
2025-05-28 11:00:00,170.44,170.95,170.14,170.28,15104.0,170.44,170.95,170.14,170.28,15104.0
2025-05-28 11:10:00,170.25,170.91,170.24,170.91,11894.0,170.25,170.91,170.24,170.91,11894.0
2025-05-28 11:20:00,170.8,170.92,170.59,170.64,31652.0,170.8,170.92,170.59,170.64,31652.0
2025-05-28 11:30:00,170.54,170.71,170.32,170.53,26448.0,170.54,170.71,170.32,170.53,26448.0
2025-05-28 11:40:00,170.44,170.65,170.44,170.6,24709.0,170.44,170.65,170.44,170.6,24709.0
2025-05-28 11:50:00,170.63,170.64,170.33,170.4,22947.0,170.63,170.64,170.33,170.4,22947.0
2025-05-28 12:00:00,170.47,170.8,170.47,170.56,21250.0,170.47,170.8,170.47,170.56,21250.0
2025-05-28 12:10:00,170.56,170.84,170.38,170.75,17498.0,170.56,170.84,170.38,170.75,17498.0
2025-05-28 12:20:00,170.72,171.0,170.7,170.95,16950.0,170.72,171.0,170.7,170.95,16950.0
2025-05-28 12:30:00,170.92,171.01,170.77,170.86,15039.0,170.92,171.01,170.77,170.86,15039.0
2025-05-28 12:40:00,170.85,170.97,170.8,170.93,23997.0,170.85,170.97,170.8,170.93,23997.0
2025-05-28 12:50:00,170.94,171.0,170.74,170.74,15305.0,170.94,171.0,170.74,170.74,15305.0
2025-05-28 13:00:00,170.75,171.08,170.72,171.02,19728.0,170.75,171.08,170.72,171.02,19728.0
2025-05-28 13:10:00,170.92,170.97,170.77,170.82,8641.0,170.92,170.97,170.77,170.82,8641.0
2025-05-28 13:20:00,170.82,171.13,170.78,171.13,22204.0,170.82,171.13,170.78,171.13,22204.0
2025-05-28 13:30:00,171.11,171.16,170.99,171.12,9046.0,171.11,171.16,170.99,171.12,9046.0
2025-05-28 13:40:00,171.09,171.11,170.94,171.06,22800.0,171.09,171.11,170.94,171.06,22800.0
2025-05-28 13:50:00,171.02,171.52,171.0,171.31,97815.0,171.02,171.52,171.0,171.31,97815.0
2025-05-28 14:00:00,171.31,171.34,170.93,171.0,25974.0,171.31,171.34,170.93,171.0,25974.0
2025-05-28 14:10:00,171.0,171.1,170.67,170.73,21963.0,171.0,171.1,170.67,170.73,21963.0
2025-05-28 14:20:00,170.79,170.95,170.74,170.83,10455.0,170.79,170.95,170.74,170.83,10455.0
2025-05-28 14:30:00,170.85,170.89,170.73,170.79,24867.0,170.85,170.89,170.73,170.79,24867.0
2025-05-28 14:40:00,170.82,170.83,170.53,170.59,25634.0,170.82,170.83,170.53,170.59,25634.0
2025-05-28 14:50:00,170.59,170.73,170.17,170.65,40124.0,170.59,170.73,170.17,170.65,40124.0
2025-05-28 15:00:00,170.65,171.07,170.59,170.98,29441.0,170.65,171.07,170.59,170.98,29441.0
2025-05-28 15:10:00,170.99,171.04,170.73,170.77,29877.0,170.99,171.04,170.73,170.77,29877.0
2025-05-28 15:20:00,170.78,170.83,170.62,170.77,40107.0,170.78,170.83,170.62,170.77,40107.0
2025-05-28 15:30:00,170.74,170.82,170.49,170.5,41712.0,170.74,170.82,170.49,170.5,41712.0
2025-05-28 15:40:00,170.5,170.69,170.39,170.56,62445.0,170.5,170.69,170.39,170.56,62445.0
2025-05-28 15:50:00,170.54,170.56,170.03,170.35,235065.0,170.54,170.56,170.03,170.35,235065.0
2025-05-29 09:30:00,170.11,171.3,168.29,168.53,65418.0,170.11,171.3,168.29,168.53,65418.0
2025-05-29 09:40:00,168.63,169.44,168.46,169.27,36903.0,168.63,169.44,168.46,169.27,36903.0
2025-05-29 09:50:00,169.25,169.6,168.93,169.55,49560.0,169.25,169.6,168.93,169.55,49560.0
2025-05-29 10:00:00,169.55,169.82,168.85,168.97,33738.0,169.55,169.82,168.85,168.97,33738.0
2025-05-29 10:10:00,169.0,169.17,168.81,168.97,92013.0,169.0,169.17,168.81,168.97,92013.0
2025-05-29 10:20:00,168.97,169.58,168.97,169.49,25497.0,168.97,169.58,168.97,169.49,25497.0
2025-05-29 10:30:00,169.49,169.8,169.38,169.72,24663.0,169.49,169.8,169.38,169.72,24663.0
2025-05-29 10:40:00,169.47,169.78,169.32,169.7,41506.0,169.47,169.78,169.32,169.7,41506.0
2025-05-29 10:50:00,169.72,169.93,169.66,169.79,26542.0,169.72,169.93,169.66,169.79,26542.0
2025-05-29 11:00:00,169.79,169.91,169.64,169.81,20658.0,169.79,169.91,169.64,169.81,20658.0
2025-05-29 11:10:00,169.77,170.14,169.77,169.97,36040.0,169.77,170.14,169.77,169.97,36040.0
2025-05-29 11:20:00,170.0,170.12,169.88,170.06,54451.0,170.0,170.12,169.88,170.06,54451.0
2025-05-29 11:30:00,169.99,170.08,169.5,169.54,22100.0,169.99,170.08,169.5,169.54,22100.0
2025-05-29 11:40:00,169.49,169.82,169.46,169.69,33504.0,169.49,169.82,169.46,169.69,33504.0
2025-05-29 11:50:00,169.69,170.03,169.22,169.36,90655.0,169.69,170.03,169.22,169.36,90655.0
2025-05-29 12:00:00,169.37,169.52,169.15,169.31,27495.0,169.37,169.52,169.15,169.31,27495.0
2025-05-29 12:10:00,169.38,169.92,169.34,169.89,50304.0,169.38,169.92,169.34,169.89,50304.0
2025-05-29 12:20:00,169.89,170.04,169.76,169.91,32048.0,169.89,170.04,169.76,169.91,32048.0
2025-05-29 12:30:00,169.92,170.1,169.91,170.05,40865.0,169.92,170.1,169.91,170.05,40865.0
2025-05-29 12:40:00,170.05,170.13,169.81,169.81,25404.0,170.05,170.13,169.81,169.81,25404.0
2025-05-29 12:50:00,169.88,170.2,169.8,170.09,35564.0,169.88,170.2,169.8,170.09,35564.0
2025-05-29 13:00:00,170.14,170.23,169.99,170.0,48751.0,170.14,170.23,169.99,170.0,48751.0
2025-05-29 13:10:00,170.04,170.23,169.99,170.13,79377.0,170.04,170.23,169.99,170.13,79377.0
2025-05-29 13:20:00,170.14,170.23,169.82,169.83,24777.0,170.14,170.23,169.82,169.83,24777.0
2025-05-29 13:30:00,169.83,170.2,169.74,170.18,34109.0,169.83,170.2,169.74,170.18,34109.0
2025-05-29 13:40:00,170.18,170.18,169.97,169.97,31767.0,170.18,170.18,169.97,169.97,31767.0
2025-05-29 13:50:00,169.98,170.26,169.95,170.02,29319.0,169.98,170.26,169.95,170.02,29319.0
2025-05-29 14:00:00,169.98,170.3,169.98,170.3,61154.0,169.98,170.3,169.98,170.3,61154.0
2025-05-29 14:10:00,170.23,170.29,169.94,169.95,31960.0,170.23,170.29,169.94,169.95,31960.0
2025-05-29 14:20:00,169.9,170.08,169.76,169.95,54558.0,169.9,170.08,169.76,169.95,54558.0
2025-05-29 14:30:00,169.95,170.34,169.9,170.25,41537.0,169.95,170.34,169.9,170.25,41537.0
2025-05-29 14:40:00,170.25,170.58,170.25,170.48,141519.0,170.25,170.58,170.25,170.48,141519.0
2025-05-29 14:50:00,170.49,170.56,170.21,170.34,61386.0,170.49,170.56,170.21,170.34,61386.0
2025-05-29 15:00:00,170.34,170.39,170.01,170.08,37363.0,170.34,170.39,170.01,170.08,37363.0
2025-05-29 15:10:00,170.13,170.39,170.03,170.39,74933.0,170.13,170.39,170.03,170.39,74933.0
2025-05-29 15:20:00,170.39,170.5,170.15,170.16,35781.0,170.39,170.5,170.15,170.16,35781.0
2025-05-29 15:30:00,170.19,170.24,170.0,170.21,42197.0,170.19,170.24,170.0,170.21,42197.0
2025-05-29 15:40:00,170.2,170.47,170.12,170.28,49805.0,170.2,170.47,170.12,170.28,49805.0
2025-05-29 15:50:00,170.21,170.36,169.94,170.11,133034.0,170.21,170.36,169.94,170.11,133034.0
2025-05-30 09:30:00,169.54,170.15,168.62,168.74,104458.0,169.54,170.15,168.62,168.74,104458.0
2025-05-30 09:40:00,168.78,169.04,168.35,168.87,73395.0,168.78,169.04,168.35,168.87,73395.0
2025-05-30 09:50:00,168.87,169.35,168.84,169.0,24702.0,168.87,169.35,168.84,169.0,24702.0
2025-05-30 10:00:00,169.0,169.64,168.97,169.62,67540.0,169.0,169.64,168.97,169.62,67540.0
2025-05-30 10:10:00,169.62,169.72,169.35,169.52,30506.0,169.62,169.72,169.35,169.52,30506.0
2025-05-30 10:20:00,169.52,169.77,169.46,169.7,22806.0,169.52,169.77,169.46,169.7,22806.0
2025-05-30 10:30:00,169.71,169.99,169.7,169.95,29394.0,169.71,169.99,169.7,169.95,29394.0
2025-05-30 10:40:00,169.89,170.14,169.78,170.12,53353.0,169.89,170.14,169.78,170.12,53353.0
2025-05-30 10:50:00,170.12,170.34,169.95,170.0,21475.0,170.12,170.34,169.95,170.0,21475.0
2025-05-30 11:00:00,170.0,170.12,169.75,169.94,84460.0,170.0,170.12,169.75,169.94,84460.0
2025-05-30 11:10:00,169.93,170.06,169.64,169.66,16309.0,169.93,170.06,169.64,169.66,16309.0
2025-05-30 11:20:00,169.66,169.89,169.48,169.86,16683.0,169.66,169.89,169.48,169.86,16683.0
2025-05-30 11:30:00,169.78,169.94,169.3,169.36,17578.0,169.78,169.94,169.3,169.36,17578.0
2025-05-30 11:40:00,169.32,169.53,169.19,169.51,18497.0,169.32,169.53,169.19,169.51,18497.0
2025-05-30 11:50:00,169.51,169.55,169.26,169.52,13228.0,169.51,169.55,169.26,169.52,13228.0
2025-05-30 12:00:00,169.5,169.85,169.5,169.79,26452.0,169.5,169.85,169.5,169.79,26452.0
2025-05-30 12:10:00,169.81,169.86,169.19,169.2,12714.0,169.81,169.86,169.19,169.2,12714.0
2025-05-30 12:20:00,169.16,169.23,168.36,168.47,20620.0,169.16,169.23,168.36,168.47,20620.0
2025-05-30 12:30:00,168.45,168.55,167.89,168.55,22706.0,168.45,168.55,167.89,168.55,22706.0
2025-05-30 12:40:00,168.61,168.7,168.43,168.57,9617.0,168.61,168.7,168.43,168.57,9617.0
2025-05-30 12:50:00,168.58,168.66,168.25,168.66,7113.0,168.58,168.66,168.25,168.66,7113.0
2025-05-30 13:00:00,168.56,169.1,168.56,169.08,22441.0,168.56,169.1,168.56,169.08,22441.0
2025-05-30 13:10:00,169.08,169.15,168.96,169.08,8784.0,169.08,169.15,168.96,169.08,8784.0
2025-05-30 13:20:00,169.08,169.18,168.93,169.16,13580.0,169.08,169.18,168.93,169.16,13580.0
2025-05-30 13:30:00,169.15,169.48,169.09,169.4,45349.0,169.15,169.48,169.09,169.4,45349.0
2025-05-30 13:40:00,169.35,169.45,169.19,169.22,11999.0,169.35,169.45,169.19,169.22,11999.0
2025-05-30 13:50:00,169.28,169.43,169.24,169.24,24449.0,169.28,169.43,169.24,169.24,24449.0
2025-05-30 14:00:00,169.27,169.75,169.26,169.74,40841.0,169.27,169.75,169.26,169.74,40841.0
2025-05-30 14:10:00,169.71,169.98,169.68,169.9,59337.0,169.71,169.98,169.68,169.9,59337.0
2025-05-30 14:20:00,169.95,169.95,169.62,169.64,35061.0,169.95,169.95,169.62,169.64,35061.0
2025-05-30 14:30:00,169.66,169.74,169.51,169.71,24030.0,169.66,169.74,169.51,169.71,24030.0
2025-05-30 14:40:00,169.7,169.95,169.63,169.95,35481.0,169.7,169.95,169.63,169.95,35481.0
2025-05-30 14:50:00,169.91,170.23,169.87,170.09,73757.0,169.91,170.23,169.87,170.09,73757.0
2025-05-30 15:00:00,170.06,170.39,170.03,170.23,47631.0,170.06,170.39,170.03,170.23,47631.0
2025-05-30 15:10:00,170.24,170.69,170.16,170.62,28017.0,170.24,170.69,170.16,170.62,28017.0
2025-05-30 15:20:00,170.62,170.79,170.46,170.73,45061.0,170.62,170.79,170.46,170.73,45061.0
2025-05-30 15:30:00,170.7,170.7,170.21,170.29,41813.0,170.7,170.7,170.21,170.29,41813.0
2025-05-30 15:40:00,170.28,170.28,169.77,169.81,65500.0,170.28,170.28,169.77,169.81,65500.0
2025-05-30 15:50:00,169.84,170.44,169.61,169.89,264025.0,169.84,170.44,169.61,169.89,264025.0
2025-06-02 09:30:00,170.24,171.7,170.2,171.3,84119.0,170.24,171.7,170.2,171.3,84119.0
2025-06-02 09:40:00,171.3,171.3,170.25,170.45,24666.0,171.3,171.3,170.25,170.45,24666.0
2025-06-02 09:50:00,170.47,170.68,169.96,170.2,56914.0,170.47,170.68,169.96,170.2,56914.0
2025-06-02 10:00:00,170.2,171.11,169.92,170.95,37896.0,170.2,171.11,169.92,170.95,37896.0
2025-06-02 10:10:00,170.86,170.95,170.36,170.69,56931.0,170.86,170.95,170.36,170.69,56931.0
2025-06-02 10:20:00,170.75,171.51,170.7,171.5,28910.0,170.75,171.51,170.7,171.5,28910.0
2025-06-02 10:30:00,171.45,172.12,171.37,171.51,37673.0,171.45,172.12,171.37,171.51,37673.0
2025-06-02 10:40:00,171.5,171.61,171.14,171.42,16726.0,171.5,171.61,171.14,171.42,16726.0
2025-06-02 10:50:00,171.37,171.78,171.29,171.78,29347.0,171.37,171.78,171.29,171.78,29347.0
2025-06-02 11:00:00,171.77,171.86,171.36,171.47,29822.0,171.77,171.86,171.36,171.47,29822.0
2025-06-02 11:10:00,171.42,171.81,171.41,171.68,20780.0,171.42,171.81,171.41,171.68,20780.0
2025-06-02 11:20:00,171.66,171.82,171.38,171.54,14167.0,171.66,171.82,171.38,171.54,14167.0
2025-06-02 11:30:00,171.58,171.79,171.54,171.71,15859.0,171.58,171.79,171.54,171.71,15859.0
2025-06-02 11:40:00,171.71,171.95,171.67,171.74,15749.0,171.71,171.95,171.67,171.74,15749.0
2025-06-02 11:50:00,171.8,171.94,171.63,171.75,14046.0,171.8,171.94,171.63,171.75,14046.0
2025-06-02 12:00:00,171.77,171.92,171.7,171.79,18559.0,171.77,171.92,171.7,171.79,18559.0
2025-06-02 12:10:00,171.78,172.01,171.78,171.86,29499.0,171.78,172.01,171.78,171.86,29499.0
2025-06-02 12:20:00,171.82,171.93,171.58,171.65,10483.0,171.82,171.93,171.58,171.65,10483.0
2025-06-02 12:30:00,171.66,171.78,171.47,171.47,10221.0,171.66,171.78,171.47,171.47,10221.0
2025-06-02 12:40:00,171.46,171.63,171.37,171.5,9090.0,171.46,171.63,171.37,171.5,9090.0
2025-06-02 12:50:00,171.5,171.69,171.45,171.52,13908.0,171.5,171.69,171.45,171.52,13908.0
2025-06-02 13:00:00,171.52,171.72,171.51,171.69,8088.0,171.52,171.72,171.51,171.69,8088.0
2025-06-02 13:10:00,171.69,171.74,171.44,171.55,8254.0,171.69,171.74,171.44,171.55,8254.0
2025-06-02 13:20:00,171.53,171.8,171.47,171.8,13404.0,171.53,171.8,171.47,171.8,13404.0
2025-06-02 13:30:00,171.72,171.88,171.67,171.87,51375.0,171.72,171.88,171.67,171.87,51375.0
2025-06-02 13:40:00,171.83,171.87,171.65,171.78,39162.0,171.83,171.87,171.65,171.78,39162.0
2025-06-02 13:50:00,171.74,171.79,171.61,171.78,17358.0,171.74,171.79,171.61,171.78,17358.0
2025-06-02 14:00:00,171.77,171.85,171.45,171.47,22323.0,171.77,171.85,171.45,171.47,22323.0
2025-06-02 14:10:00,171.47,171.69,171.37,171.58,19606.0,171.47,171.69,171.37,171.58,19606.0
2025-06-02 14:20:00,171.55,171.79,171.54,171.66,20611.0,171.55,171.79,171.54,171.66,20611.0
2025-06-02 14:30:00,171.69,171.73,171.56,171.7,10802.0,171.69,171.73,171.56,171.7,10802.0
2025-06-02 14:40:00,171.65,171.79,171.64,171.73,18423.0,171.65,171.79,171.64,171.73,18423.0
2025-06-02 14:50:00,171.7,171.89,171.66,171.88,18002.0,171.7,171.89,171.66,171.88,18002.0
2025-06-02 15:00:00,171.88,172.11,171.88,172.01,37700.0,171.88,172.11,171.88,172.01,37700.0
2025-06-02 15:10:00,171.98,172.27,171.95,172.25,25614.0,171.98,172.27,171.95,172.25,25614.0
2025-06-02 15:20:00,172.26,172.5,172.2,172.46,17584.0,172.26,172.5,172.2,172.46,17584.0
2025-06-02 15:30:00,172.46,172.47,172.25,172.34,17947.0,172.46,172.47,172.25,172.34,17947.0
2025-06-02 15:40:00,172.34,172.42,172.2,172.2,25594.0,172.34,172.42,172.2,172.2,25594.0
2025-06-02 15:50:00,172.22,172.76,172.22,172.67,118457.0,172.22,172.76,172.22,172.67,118457.0
2025-06-03 09:30:00,172.56,174.66,172.32,173.69,72802.0,172.56,174.66,172.32,173.69,72802.0
2025-06-03 09:40:00,173.89,174.18,173.53,173.62,43057.0,173.89,174.18,173.53,173.62,43057.0
2025-06-03 09:50:00,173.47,173.66,172.76,172.77,35526.0,173.47,173.66,172.76,172.77,35526.0
2025-06-03 10:00:00,172.77,173.12,172.46,172.9,54315.0,172.77,173.12,172.46,172.9,54315.0
2025-06-03 10:10:00,172.91,173.3,172.63,172.73,33223.0,172.91,173.3,172.63,172.73,33223.0
2025-06-03 10:20:00,172.74,173.05,172.51,172.98,36108.0,172.74,173.05,172.51,172.98,36108.0
2025-06-03 10:30:00,172.95,172.97,172.07,172.28,41326.0,172.95,172.97,172.07,172.28,41326.0
2025-06-03 10:40:00,172.31,172.34,171.93,172.07,18121.0,172.31,172.34,171.93,172.07,18121.0
2025-06-03 10:50:00,172.09,172.15,171.6,171.69,35981.0,172.09,172.15,171.6,171.69,35981.0
2025-06-03 11:00:00,171.72,171.76,170.17,170.61,89101.0,171.72,171.76,170.17,170.61,89101.0
2025-06-03 11:10:00,170.66,171.32,170.34,171.3,197271.0,170.66,171.32,170.34,171.3,197271.0
2025-06-03 11:20:00,171.31,171.54,171.28,171.45,31018.0,171.31,171.54,171.28,171.45,31018.0
2025-06-03 11:30:00,171.45,172.19,171.39,172.19,27589.0,171.45,172.19,171.39,172.19,27589.0
2025-06-03 11:40:00,172.17,172.29,171.99,172.02,22770.0,172.17,172.29,171.99,172.02,22770.0
2025-06-03 11:50:00,172.02,172.28,171.81,172.24,21183.0,172.02,172.28,171.81,172.24,21183.0
2025-06-03 12:00:00,172.21,172.24,171.8,171.99,18381.0,172.21,172.24,171.8,171.99,18381.0
2025-06-03 12:10:00,171.96,172.32,171.95,172.32,16301.0,171.96,172.32,171.95,172.32,16301.0
2025-06-03 12:20:00,172.22,172.44,172.17,172.21,21755.0,172.22,172.44,172.17,172.21,21755.0
2025-06-03 12:30:00,172.24,172.54,172.2,172.23,27668.0,172.24,172.54,172.2,172.23,27668.0
2025-06-03 12:40:00,172.19,172.25,172.01,172.08,11820.0,172.19,172.25,172.01,172.08,11820.0
2025-06-03 12:50:00,172.06,172.39,172.06,172.36,10899.0,172.06,172.39,172.06,172.36,10899.0
2025-06-03 13:00:00,172.36,172.55,172.3,172.43,20199.0,172.36,172.55,172.3,172.43,20199.0
2025-06-03 13:10:00,172.43,172.68,172.43,172.66,13085.0,172.43,172.68,172.43,172.66,13085.0
2025-06-03 13:20:00,172.71,172.73,172.55,172.69,15739.0,172.71,172.73,172.55,172.69,15739.0
2025-06-03 13:30:00,172.69,172.96,172.66,172.86,21303.0,172.69,172.96,172.66,172.86,21303.0
2025-06-03 13:40:00,172.85,173.06,172.74,172.91,13328.0,172.85,173.06,172.74,172.91,13328.0
2025-06-03 13:50:00,172.91,172.93,172.53,172.53,18631.0,172.91,172.93,172.53,172.53,18631.0
2025-06-03 14:00:00,172.59,172.59,172.13,172.28,23161.0,172.59,172.59,172.13,172.28,23161.0
2025-06-03 14:10:00,172.32,172.65,172.1,172.61,14415.0,172.32,172.65,172.1,172.61,14415.0
2025-06-03 14:20:00,172.62,172.7,172.51,172.67,26007.0,172.62,172.7,172.51,172.67,26007.0
2025-06-03 14:30:00,172.75,172.8,172.45,172.47,16876.0,172.75,172.8,172.45,172.47,16876.0
2025-06-03 14:40:00,172.52,172.6,172.47,172.55,12490.0,172.52,172.6,172.47,172.55,12490.0
2025-06-03 14:50:00,172.51,172.57,172.38,172.54,45290.0,172.51,172.57,172.38,172.54,45290.0
2025-06-03 15:00:00,172.54,172.62,172.44,172.59,29703.0,172.54,172.62,172.44,172.59,29703.0
2025-06-03 15:10:00,172.58,172.61,172.24,172.34,38679.0,172.58,172.61,172.24,172.34,38679.0
2025-06-03 15:20:00,172.33,172.52,172.21,172.47,30961.0,172.33,172.52,172.21,172.47,30961.0
2025-06-03 15:30:00,172.47,172.66,172.44,172.54,22600.0,172.47,172.66,172.44,172.54,22600.0
2025-06-03 15:40:00,172.54,172.62,172.22,172.23,64346.0,172.54,172.62,172.22,172.23,64346.0
2025-06-03 15:50:00,172.23,172.85,172.2,172.63,195524.0,172.23,172.85,172.2,172.63,195524.0
2025-06-04 09:30:00,173.3,173.37,172.76,173.11,45628.0,173.3,173.37,172.76,173.11,45628.0
2025-06-04 09:40:00,173.08,174.58,172.97,174.55,22750.0,173.08,174.58,172.97,174.55,22750.0
2025-06-04 09:50:00,174.59,174.75,174.32,174.74,23801.0,174.59,174.75,174.32,174.74,23801.0
2025-06-04 10:00:00,174.62,174.68,173.78,173.97,39237.0,174.62,174.68,173.78,173.97,39237.0
2025-06-04 10:10:00,173.9,174.27,173.9,174.12,13458.0,173.9,174.27,173.9,174.12,13458.0
2025-06-04 10:20:00,174.18,174.36,174.09,174.36,22563.0,174.18,174.36,174.09,174.36,22563.0
2025-06-04 10:30:00,174.4,174.69,174.01,174.18,21806.0,174.4,174.69,174.01,174.18,21806.0
2025-06-04 10:40:00,174.18,174.3,173.83,174.28,12931.0,174.18,174.3,173.83,174.28,12931.0
2025-06-04 10:50:00,174.28,174.57,174.2,174.57,16695.0,174.28,174.57,174.2,174.57,16695.0
2025-06-04 11:00:00,174.54,174.66,174.38,174.5,36832.0,174.54,174.66,174.38,174.5,36832.0
2025-06-04 11:10:00,174.5,174.69,174.08,174.18,18593.0,174.5,174.69,174.08,174.18,18593.0
2025-06-04 11:20:00,174.17,174.38,174.1,174.11,15054.0,174.17,174.38,174.1,174.11,15054.0
2025-06-04 11:30:00,174.1,174.36,174.08,174.33,10832.0,174.1,174.36,174.08,174.33,10832.0
2025-06-04 11:40:00,174.29,174.36,174.06,174.13,10448.0,174.29,174.36,174.06,174.13,10448.0
2025-06-04 11:50:00,174.19,174.31,173.97,174.0,8439.0,174.19,174.31,173.97,174.0,8439.0
2025-06-04 12:00:00,174.01,174.06,173.88,173.9,6401.0,174.01,174.06,173.88,173.9,6401.0
2025-06-04 12:10:00,173.87,174.1,173.73,174.06,19079.0,173.87,174.1,173.73,174.06,19079.0
2025-06-04 12:20:00,174.04,174.27,173.98,174.16,14149.0,174.04,174.27,173.98,174.16,14149.0
2025-06-04 12:30:00,174.13,174.38,174.12,174.21,6816.0,174.13,174.38,174.12,174.21,6816.0
2025-06-04 12:40:00,174.21,174.34,174.15,174.33,10737.0,174.21,174.34,174.15,174.33,10737.0
2025-06-04 12:50:00,174.35,174.45,174.24,174.45,29516.0,174.35,174.45,174.24,174.45,29516.0
2025-06-04 13:00:00,174.45,174.65,174.4,174.46,11925.0,174.45,174.65,174.4,174.46,11925.0
2025-06-04 13:10:00,174.49,174.53,174.37,174.41,10514.0,174.49,174.53,174.37,174.41,10514.0
2025-06-04 13:20:00,174.48,174.51,174.41,174.5,17872.0,174.48,174.51,174.41,174.5,17872.0
2025-06-04 13:30:00,174.53,174.88,174.52,174.83,16955.0,174.53,174.88,174.52,174.83,16955.0
2025-06-04 13:40:00,174.89,174.95,174.79,174.84,20035.0,174.89,174.95,174.79,174.84,20035.0
2025-06-04 13:50:00,174.87,175.12,174.82,175.07,22550.0,174.87,175.12,174.82,175.07,22550.0
2025-06-04 14:00:00,175.07,175.24,175.03,175.03,20726.0,175.07,175.24,175.03,175.03,20726.0
2025-06-04 14:10:00,175.03,175.1,174.97,175.05,13026.0,175.03,175.1,174.97,175.05,13026.0
2025-06-04 14:20:00,175.08,175.12,174.96,175.12,20898.0,175.08,175.12,174.96,175.12,20898.0
2025-06-04 14:30:00,175.16,175.26,175.01,175.05,36638.0,175.16,175.26,175.01,175.05,36638.0
2025-06-04 14:40:00,175.05,175.06,174.59,174.6,14375.0,175.05,175.06,174.59,174.6,14375.0
2025-06-04 14:50:00,174.56,174.65,174.34,174.4,43479.0,174.56,174.65,174.34,174.4,43479.0
2025-06-04 15:00:00,174.43,174.67,174.43,174.56,40310.0,174.43,174.67,174.43,174.56,40310.0
2025-06-04 15:10:00,174.58,174.62,174.29,174.37,28957.0,174.58,174.62,174.29,174.37,28957.0
2025-06-04 15:20:00,174.36,174.42,174.17,174.17,37333.0,174.36,174.42,174.17,174.17,37333.0
2025-06-04 15:30:00,174.17,174.2,173.93,173.94,25096.0,174.17,174.2,173.93,173.94,25096.0
2025-06-04 15:40:00,173.94,174.38,173.89,174.28,63952.0,173.94,174.38,173.89,174.28,63952.0
2025-06-04 15:50:00,174.25,174.46,173.87,173.98,248022.0,174.25,174.46,173.87,173.98,248022.0
2025-06-05 09:30:00,174.98,174.98,173.41,173.74,105755.0,174.98,174.98,173.41,173.74,105755.0
2025-06-05 09:40:00,173.59,173.86,173.18,173.86,85273.0,173.59,173.86,173.18,173.86,85273.0
2025-06-05 09:50:00,173.87,174.2,173.78,174.13,101176.0,173.87,174.2,173.78,174.13,101176.0
2025-06-05 10:00:00,174.13,174.75,174.12,174.52,43214.0,174.13,174.75,174.12,174.52,43214.0
2025-06-05 10:10:00,174.62,174.98,174.57,174.91,19583.0,174.62,174.98,174.57,174.91,19583.0
2025-06-05 10:20:00,174.91,175.06,174.68,174.78,42229.0,174.91,175.06,174.68,174.78,42229.0
2025-06-05 10:30:00,174.8,175.03,174.1,174.99,51923.0,174.8,175.03,174.1,174.99,51923.0
2025-06-05 10:40:00,174.84,175.25,174.75,174.77,12047.0,174.84,175.25,174.75,174.77,12047.0
2025-06-05 10:50:00,174.91,175.0,174.58,174.87,5591.0,174.91,175.0,174.58,174.87,5591.0
2025-06-05 11:00:00,174.92,175.04,174.71,174.98,8684.0,174.92,175.04,174.71,174.98,8684.0
2025-06-05 11:10:00,174.98,175.14,174.89,175.14,7966.0,174.98,175.14,174.89,175.14,7966.0
2025-06-05 11:20:00,174.98,175.02,174.72,175.02,10449.0,174.98,175.02,174.72,175.02,10449.0
2025-06-05 11:30:00,175.04,175.23,174.96,174.99,17607.0,175.04,175.23,174.96,174.99,17607.0
2025-06-05 11:40:00,174.98,174.98,174.61,174.7,6769.0,174.98,174.98,174.61,174.7,6769.0
2025-06-05 11:50:00,174.69,174.78,174.47,174.77,5941.0,174.69,174.78,174.47,174.77,5941.0
2025-06-05 12:00:00,174.84,175.0,174.75,174.97,3881.0,174.84,175.0,174.75,174.97,3881.0
2025-06-05 12:10:00,174.98,174.98,174.7,174.78,4281.0,174.98,174.98,174.7,174.78,4281.0
2025-06-05 12:20:00,174.78,175.16,174.71,175.16,8827.0,174.78,175.16,174.71,175.16,8827.0
2025-06-05 12:30:00,175.13,175.19,174.89,175.0,51962.0,175.13,175.19,174.89,175.0,51962.0
2025-06-05 12:40:00,174.95,175.0,174.14,174.25,40142.0,174.95,175.0,174.14,174.25,40142.0
2025-06-05 12:50:00,174.26,174.59,174.17,174.49,13272.0,174.26,174.59,174.17,174.49,13272.0
2025-06-05 13:00:00,174.32,175.11,174.32,175.09,8673.0,174.32,175.11,174.32,175.09,8673.0
2025-06-05 13:10:00,175.19,175.43,175.14,175.4,7852.0,175.19,175.43,175.14,175.4,7852.0
2025-06-05 13:20:00,175.38,175.4,175.23,175.33,3540.0,175.38,175.4,175.23,175.33,3540.0
2025-06-05 13:30:00,175.35,175.38,175.15,175.34,9396.0,175.35,175.38,175.15,175.34,9396.0
2025-06-05 13:40:00,175.37,175.44,175.13,175.19,11450.0,175.37,175.44,175.13,175.19,11450.0
2025-06-05 13:50:00,175.25,175.29,175.12,175.16,6959.0,175.25,175.29,175.12,175.16,6959.0
2025-06-05 14:00:00,175.19,175.25,174.8,174.92,11767.0,175.19,175.25,174.8,174.92,11767.0
2025-06-05 14:10:00,174.9,174.98,174.49,174.82,8394.0,174.9,174.98,174.49,174.82,8394.0
2025-06-05 14:20:00,174.88,174.99,174.69,174.9,5672.0,174.88,174.99,174.69,174.9,5672.0
2025-06-05 14:30:00,174.8,175.11,174.8,174.97,9220.0,174.8,175.11,174.8,174.97,9220.0
2025-06-05 14:40:00,174.97,175.05,174.75,174.89,6546.0,174.97,175.05,174.75,174.89,6546.0
2025-06-05 14:50:00,174.89,174.99,174.81,174.83,5272.0,174.89,174.99,174.81,174.83,5272.0
2025-06-05 15:00:00,174.88,174.96,174.64,174.78,7535.0,174.88,174.96,174.64,174.78,7535.0
2025-06-05 15:10:00,174.8,174.84,174.18,174.32,66550.0,174.8,174.84,174.18,174.32,66550.0
2025-06-05 15:20:00,174.42,174.71,174.21,174.58,67011.0,174.42,174.71,174.21,174.58,67011.0
2025-06-05 15:30:00,174.62,175.25,174.54,175.14,29812.0,174.62,175.25,174.54,175.14,29812.0
2025-06-05 15:40:00,175.15,175.3,174.97,175.25,19182.0,175.15,175.3,174.97,175.25,19182.0
2025-06-05 15:50:00,175.17,175.23,174.73,175.14,238634.0,175.17,175.23,174.73,175.14,238634.0
2025-06-06 09:30:00,175.84,176.72,175.7,176.72,75781.0,175.84,176.72,175.7,176.72,75781.0
2025-06-06 09:40:00,176.68,177.25,176.38,176.68,14323.0,176.68,177.25,176.38,176.68,14323.0
2025-06-06 09:50:00,176.68,176.83,176.21,176.56,28432.0,176.68,176.83,176.21,176.56,28432.0
2025-06-06 10:00:00,176.64,176.74,176.24,176.47,17808.0,176.64,176.74,176.24,176.47,17808.0
2025-06-06 10:10:00,176.43,176.54,175.94,176.18,27885.0,176.43,176.54,175.94,176.18,27885.0
2025-06-06 10:20:00,176.24,176.43,176.16,176.26,17770.0,176.24,176.43,176.16,176.26,17770.0
2025-06-06 10:30:00,176.25,176.31,175.95,176.19,17123.0,176.25,176.31,175.95,176.19,17123.0
2025-06-06 10:40:00,176.18,176.22,175.65,175.75,217285.0,176.18,176.22,175.65,175.75,217285.0
2025-06-06 10:50:00,175.77,175.91,175.65,175.83,13247.0,175.77,175.91,175.65,175.83,13247.0
2025-06-06 11:00:00,175.83,175.98,175.31,175.45,18472.0,175.83,175.98,175.31,175.45,18472.0
2025-06-06 11:10:00,175.45,175.49,174.9,175.02,25235.0,175.45,175.49,174.9,175.02,25235.0
2025-06-06 11:20:00,175.04,175.24,174.77,175.18,14901.0,175.04,175.24,174.77,175.18,14901.0
2025-06-06 11:30:00,175.25,175.26,174.88,174.89,18200.0,175.25,175.26,174.88,174.89,18200.0
2025-06-06 11:40:00,174.85,175.29,174.82,175.22,21257.0,174.85,175.29,174.82,175.22,21257.0
2025-06-06 11:50:00,175.25,175.33,175.04,175.29,12468.0,175.25,175.33,175.04,175.29,12468.0
2025-06-06 12:00:00,175.36,175.51,175.33,175.47,15805.0,175.36,175.51,175.33,175.47,15805.0
2025-06-06 12:10:00,175.52,175.54,175.13,175.18,10974.0,175.52,175.54,175.13,175.18,10974.0
2025-06-06 12:20:00,175.22,175.33,175.12,175.18,7550.0,175.22,175.33,175.12,175.18,7550.0
2025-06-06 12:30:00,175.18,175.2,175.02,175.06,9506.0,175.18,175.2,175.02,175.06,9506.0
2025-06-06 12:40:00,175.0,175.12,174.92,175.06,8474.0,175.0,175.12,174.92,175.06,8474.0
2025-06-06 12:50:00,175.06,175.06,174.6,174.79,12939.0,175.06,175.06,174.6,174.79,12939.0
2025-06-06 13:00:00,174.78,174.91,174.76,174.88,20875.0,174.78,174.91,174.76,174.88,20875.0
2025-06-06 13:10:00,174.9,175.05,174.78,175.05,4795.0,174.9,175.05,174.78,175.05,4795.0
2025-06-06 13:20:00,175.07,175.15,174.94,174.99,3669.0,175.07,175.15,174.94,174.99,3669.0
2025-06-06 13:30:00,174.99,175.18,174.98,175.17,13589.0,174.99,175.18,174.98,175.17,13589.0
2025-06-06 13:40:00,175.12,175.39,175.12,175.27,17821.0,175.12,175.39,175.12,175.27,17821.0
2025-06-06 13:50:00,175.27,175.34,175.13,175.22,11106.0,175.27,175.34,175.13,175.22,11106.0
2025-06-06 14:00:00,175.25,175.46,175.25,175.4,17009.0,175.25,175.46,175.25,175.4,17009.0
2025-06-06 14:10:00,175.36,175.36,175.25,175.31,9268.0,175.36,175.36,175.25,175.31,9268.0
2025-06-06 14:20:00,175.29,175.31,175.13,175.14,21249.0,175.29,175.31,175.13,175.14,21249.0
2025-06-06 14:30:00,175.14,175.45,175.13,175.34,16579.0,175.14,175.45,175.13,175.34,16579.0
2025-06-06 14:40:00,175.33,175.33,175.16,175.19,16406.0,175.33,175.33,175.16,175.19,16406.0
2025-06-06 14:50:00,175.22,175.33,175.15,175.15,12499.0,175.22,175.33,175.15,175.15,12499.0
2025-06-06 15:00:00,175.18,175.36,175.16,175.25,14060.0,175.18,175.36,175.16,175.25,14060.0
2025-06-06 15:10:00,175.23,175.33,175.2,175.31,10368.0,175.23,175.33,175.2,175.31,10368.0
2025-06-06 15:20:00,175.27,175.4,175.22,175.31,13964.0,175.27,175.4,175.22,175.31,13964.0
2025-06-06 15:30:00,175.31,175.38,175.23,175.25,17166.0,175.31,175.38,175.23,175.25,17166.0
2025-06-06 15:40:00,175.26,175.37,175.16,175.17,21141.0,175.26,175.37,175.16,175.17,21141.0
2025-06-06 15:50:00,175.19,175.54,175.18,175.37,84750.0,175.19,175.54,175.18,175.37,84750.0
2025-06-09 09:30:00,176.57,176.87,174.07,175.06,86398.0,176.57,176.87,174.07,175.06,86398.0
2025-06-09 09:40:00,175.23,176.5,175.23,176.5,24246.0,175.23,176.5,175.23,176.5,24246.0
2025-06-09 09:50:00,176.48,176.63,175.49,175.61,10678.0,176.48,176.63,175.49,175.61,10678.0
2025-06-09 10:00:00,175.62,175.9,175.11,175.72,72999.0,175.62,175.9,175.11,175.72,72999.0
2025-06-09 10:10:00,175.62,176.1,175.26,176.07,29215.0,175.62,176.1,175.26,176.07,29215.0
2025-06-09 10:20:00,176.12,176.48,176.06,176.41,17256.0,176.12,176.48,176.06,176.41,17256.0
2025-06-09 10:30:00,176.43,176.52,175.62,175.78,135121.0,176.43,176.52,175.62,175.78,135121.0
2025-06-09 10:40:00,175.68,176.18,175.59,176.09,16194.0,175.68,176.18,175.59,176.09,16194.0
2025-06-09 10:50:00,176.0,176.69,175.9,176.21,11759.0,176.0,176.69,175.9,176.21,11759.0
2025-06-09 11:00:00,176.4,176.4,175.9,175.92,12745.0,176.4,176.4,175.9,175.92,12745.0
2025-06-09 11:10:00,175.96,176.01,175.63,175.81,35499.0,175.96,176.01,175.63,175.81,35499.0
2025-06-09 11:20:00,175.8,175.97,175.62,175.7,25545.0,175.8,175.97,175.62,175.7,25545.0
2025-06-09 11:30:00,175.74,175.86,175.41,175.58,31219.0,175.74,175.86,175.41,175.58,31219.0
2025-06-09 11:40:00,175.58,175.73,175.34,175.51,20071.0,175.58,175.73,175.34,175.51,20071.0
2025-06-09 11:50:00,175.48,175.73,175.4,175.65,26288.0,175.48,175.73,175.4,175.65,26288.0
2025-06-09 12:00:00,175.59,175.6,175.2,175.2,5442.0,175.59,175.6,175.2,175.2,5442.0
2025-06-09 12:10:00,175.33,175.56,175.14,175.15,52404.0,175.33,175.56,175.14,175.15,52404.0
2025-06-09 12:20:00,175.22,175.27,174.55,174.66,37603.0,175.22,175.27,174.55,174.66,37603.0
2025-06-09 12:30:00,174.61,174.78,173.77,173.77,28772.0,174.61,174.78,173.77,173.77,28772.0
2025-06-09 12:40:00,173.72,174.01,173.59,173.92,11428.0,173.72,174.01,173.59,173.92,11428.0
2025-06-09 12:50:00,173.92,174.44,173.92,174.29,11615.0,173.92,174.44,173.92,174.29,11615.0
2025-06-09 13:00:00,174.26,174.29,173.81,173.83,24470.0,174.26,174.29,173.81,173.83,24470.0
2025-06-09 13:10:00,173.88,173.88,173.51,173.75,40746.0,173.88,173.88,173.51,173.75,40746.0
2025-06-09 13:20:00,173.75,173.77,173.36,173.44,23282.0,173.75,173.77,173.36,173.44,23282.0
2025-06-09 13:30:00,173.53,173.63,173.32,173.32,16106.0,173.53,173.63,173.32,173.32,16106.0
2025-06-09 13:40:00,173.31,173.63,172.94,173.48,62015.0,173.31,173.63,172.94,173.48,62015.0
2025-06-09 13:50:00,173.54,173.6,173.23,173.23,13952.0,173.54,173.6,173.23,173.23,13952.0
2025-06-09 14:00:00,173.21,173.45,173.03,173.32,29327.0,173.21,173.45,173.03,173.32,29327.0
2025-06-09 14:10:00,173.31,173.45,173.17,173.42,20315.0,173.31,173.45,173.17,173.42,20315.0
2025-06-09 14:20:00,173.43,173.47,173.22,173.35,16574.0,173.43,173.47,173.22,173.35,16574.0
2025-06-09 14:30:00,173.28,173.68,173.23,173.23,13069.0,173.28,173.68,173.23,173.23,13069.0
2025-06-09 14:40:00,173.3,173.41,173.17,173.29,9819.0,173.3,173.41,173.17,173.29,9819.0
2025-06-09 14:50:00,173.28,173.36,173.13,173.21,22110.0,173.28,173.36,173.13,173.21,22110.0
2025-06-09 15:00:00,173.23,173.43,173.2,173.27,11706.0,173.23,173.43,173.2,173.27,11706.0
2025-06-09 15:10:00,173.25,173.36,173.17,173.32,21910.0,173.25,173.36,173.17,173.32,21910.0
2025-06-09 15:20:00,173.28,173.37,173.15,173.34,18777.0,173.28,173.37,173.15,173.34,18777.0
2025-06-09 15:30:00,173.36,173.54,173.31,173.39,22514.0,173.36,173.54,173.31,173.39,22514.0
2025-06-09 15:40:00,173.39,173.52,173.13,173.19,45262.0,173.39,173.52,173.13,173.19,45262.0
2025-06-09 15:50:00,173.23,173.44,172.79,172.82,158977.0,173.23,173.44,172.79,172.82,158977.0
2025-06-10 09:30:00,171.5,172.46,170.7,172.3,104316.0,171.5,172.46,170.7,172.3,104316.0
2025-06-10 09:40:00,172.3,173.41,172.3,172.98,36392.0,172.3,173.41,172.3,172.98,36392.0
2025-06-10 09:50:00,172.9,173.19,171.9,172.28,41144.0,172.9,173.19,171.9,172.28,41144.0
2025-06-10 10:00:00,172.41,172.55,170.08,170.71,60274.0,172.41,172.55,170.08,170.71,60274.0
2025-06-10 10:10:00,170.67,171.16,169.81,170.39,88449.0,170.67,171.16,169.81,170.39,88449.0
2025-06-10 10:20:00,170.34,171.0,170.07,170.12,24712.0,170.34,171.0,170.07,170.12,24712.0
2025-06-10 10:30:00,170.1,170.14,168.45,168.97,75308.0,170.1,170.14,168.45,168.97,75308.0
2025-06-10 10:40:00,168.97,169.6,168.44,168.54,66279.0,168.97,169.6,168.44,168.54,66279.0
2025-06-10 10:50:00,168.6,168.88,168.04,168.04,63828.0,168.6,168.88,168.04,168.04,63828.0
2025-06-10 11:00:00,168.01,168.42,167.87,168.12,64959.0,168.01,168.42,167.87,168.12,64959.0
2025-06-10 11:10:00,168.13,168.33,167.95,168.13,64547.0,168.13,168.33,167.95,168.13,64547.0
2025-06-10 11:20:00,168.13,168.25,167.37,167.58,39753.0,168.13,168.25,167.37,167.58,39753.0
2025-06-10 11:30:00,167.5,167.63,166.86,167.59,200855.0,167.5,167.63,166.86,167.59,200855.0
2025-06-10 11:40:00,167.6,168.37,167.59,168.31,66066.0,167.6,168.37,167.59,168.31,66066.0
2025-06-10 11:50:00,168.31,168.87,168.06,168.18,209870.0,168.31,168.87,168.06,168.18,209870.0
2025-06-10 12:00:00,168.17,168.28,167.87,168.05,188308.0,168.17,168.28,167.87,168.05,188308.0
2025-06-10 12:10:00,168.05,168.36,168.0,168.21,365921.0,168.05,168.36,168.0,168.21,365921.0
2025-06-10 12:20:00,168.21,168.54,168.2,168.5,273411.0,168.21,168.54,168.2,168.5,273411.0
2025-06-10 12:30:00,168.54,168.77,168.47,168.7,38792.0,168.54,168.77,168.47,168.7,38792.0
2025-06-10 12:40:00,168.77,169.02,168.66,168.67,33545.0,168.77,169.02,168.66,168.67,33545.0
2025-06-10 12:50:00,168.67,168.76,168.29,168.34,35356.0,168.67,168.76,168.29,168.34,35356.0
2025-06-10 13:00:00,168.29,168.3,167.69,167.7,35211.0,168.29,168.3,167.69,167.7,35211.0
2025-06-10 13:10:00,167.73,168.02,167.59,167.88,38260.0,167.73,168.02,167.59,167.88,38260.0
2025-06-10 13:20:00,167.86,168.0,167.7,167.82,13660.0,167.86,168.0,167.7,167.82,13660.0
2025-06-10 13:30:00,167.72,167.94,167.56,167.84,20374.0,167.72,167.94,167.56,167.84,20374.0
2025-06-10 13:40:00,167.83,167.88,167.21,167.28,23572.0,167.83,167.88,167.21,167.28,23572.0
2025-06-10 13:50:00,167.35,167.65,167.28,167.37,31059.0,167.35,167.65,167.28,167.37,31059.0
2025-06-10 14:00:00,167.37,167.68,166.91,167.58,49282.0,167.37,167.68,166.91,167.58,49282.0
2025-06-10 14:10:00,167.7,167.76,167.36,167.65,26493.0,167.7,167.76,167.36,167.65,26493.0
2025-06-10 14:20:00,167.69,167.97,167.34,167.91,31249.0,167.69,167.97,167.34,167.91,31249.0
2025-06-10 14:30:00,167.99,168.24,167.79,168.08,66686.0,167.99,168.24,167.79,168.08,66686.0
2025-06-10 14:40:00,168.06,168.32,168.03,168.12,21342.0,168.06,168.32,168.03,168.12,21342.0
2025-06-10 14:50:00,168.2,168.56,168.07,168.07,40390.0,168.2,168.56,168.07,168.07,40390.0
2025-06-10 15:00:00,168.14,168.62,168.07,168.42,31040.0,168.14,168.62,168.07,168.42,31040.0
2025-06-10 15:10:00,168.38,168.53,168.2,168.38,44589.0,168.38,168.53,168.2,168.38,44589.0
2025-06-10 15:20:00,168.39,168.61,168.36,168.45,37808.0,168.39,168.61,168.36,168.45,37808.0
2025-06-10 15:30:00,168.44,168.46,168.11,168.28,51823.0,168.44,168.46,168.11,168.28,51823.0
2025-06-10 15:40:00,168.24,168.38,168.05,168.11,58728.0,168.24,168.38,168.05,168.11,58728.0
2025-06-10 15:50:00,168.18,168.66,168.03,168.64,259967.0,168.18,168.66,168.03,168.64,259967.0
2025-06-11 09:30:00,169.07,169.34,165.51,166.13,129005.0,169.07,169.34,165.51,166.13,129005.0
2025-06-11 09:40:00,166.08,167.2,165.99,166.87,59080.0,166.08,167.2,165.99,166.87,59080.0
2025-06-11 09:50:00,166.91,167.93,166.83,167.77,53769.0,166.91,167.93,166.83,167.77,53769.0
2025-06-11 10:00:00,167.82,168.63,167.79,168.63,45215.0,167.82,168.63,167.79,168.63,45215.0
2025-06-11 10:10:00,168.62,169.46,168.44,169.42,53284.0,168.62,169.46,168.44,169.42,53284.0
2025-06-11 10:20:00,169.34,169.83,168.94,169.83,51972.0,169.34,169.83,168.94,169.83,51972.0
2025-06-11 10:30:00,169.83,170.68,169.83,170.53,91168.0,169.83,170.68,169.83,170.53,91168.0
2025-06-11 10:40:00,170.49,170.69,170.02,170.4,66761.0,170.49,170.69,170.02,170.4,66761.0
2025-06-11 10:50:00,170.32,170.56,170.28,170.43,27266.0,170.32,170.56,170.28,170.43,27266.0
2025-06-11 11:00:00,170.44,170.84,170.33,170.48,28013.0,170.44,170.84,170.33,170.48,28013.0
2025-06-11 11:10:00,170.34,170.82,170.29,170.67,25502.0,170.34,170.82,170.29,170.67,25502.0
2025-06-11 11:20:00,170.67,170.84,170.52,170.76,38871.0,170.67,170.84,170.52,170.76,38871.0
2025-06-11 11:30:00,170.77,171.17,170.61,171.09,33960.0,170.77,171.17,170.61,171.09,33960.0
2025-06-11 11:40:00,171.11,171.12,170.89,170.96,33211.0,171.11,171.12,170.89,170.96,33211.0
2025-06-11 11:50:00,170.95,171.39,170.94,171.15,31314.0,170.95,171.39,170.94,171.15,31314.0
2025-06-11 12:00:00,171.1,171.33,170.65,171.33,22448.0,171.1,171.33,170.65,171.33,22448.0
2025-06-11 12:10:00,171.23,171.37,171.11,171.26,24389.0,171.23,171.37,171.11,171.26,24389.0
2025-06-11 12:20:00,171.24,171.87,171.15,171.87,15609.0,171.24,171.87,171.15,171.87,15609.0
2025-06-11 12:30:00,171.83,171.87,171.5,171.53,31268.0,171.83,171.87,171.5,171.53,31268.0
2025-06-11 12:40:00,171.54,171.59,171.2,171.49,55219.0,171.54,171.59,171.2,171.49,55219.0
2025-06-11 12:50:00,171.47,171.82,171.37,171.75,40337.0,171.47,171.82,171.37,171.75,40337.0
2025-06-11 13:00:00,171.76,172.0,171.69,171.99,30145.0,171.76,172.0,171.69,171.99,30145.0
2025-06-11 13:10:00,171.96,172.1,171.85,171.99,24806.0,171.96,172.1,171.85,171.99,24806.0
2025-06-11 13:20:00,171.99,172.0,171.48,171.51,50955.0,171.99,172.0,171.48,171.51,50955.0
2025-06-11 13:30:00,171.51,171.71,171.27,171.31,33591.0,171.51,171.71,171.27,171.31,33591.0
2025-06-11 13:40:00,171.31,171.74,171.26,171.39,50618.0,171.31,171.74,171.26,171.39,50618.0
2025-06-11 13:50:00,171.52,171.52,171.08,171.08,17012.0,171.52,171.52,171.08,171.08,17012.0
2025-06-11 14:00:00,171.07,171.16,170.45,170.81,27383.0,171.07,171.16,170.45,170.81,27383.0
2025-06-11 14:10:00,170.74,170.78,170.13,170.34,32622.0,170.74,170.78,170.13,170.34,32622.0
2025-06-11 14:20:00,170.38,170.72,170.38,170.66,18597.0,170.38,170.72,170.38,170.66,18597.0
2025-06-11 14:30:00,170.66,170.99,170.45,170.91,29323.0,170.66,170.99,170.45,170.91,29323.0
2025-06-11 14:40:00,170.9,170.99,170.65,170.94,27671.0,170.9,170.99,170.65,170.94,27671.0
2025-06-11 14:50:00,170.84,170.85,170.4,170.44,14260.0,170.84,170.85,170.4,170.44,14260.0
2025-06-11 15:00:00,170.44,170.49,170.16,170.49,24835.0,170.44,170.49,170.16,170.49,24835.0
2025-06-11 15:10:00,170.5,170.67,170.44,170.52,19004.0,170.5,170.67,170.44,170.52,19004.0
2025-06-11 15:20:00,170.52,170.8,170.36,170.66,44006.0,170.52,170.8,170.36,170.66,44006.0
2025-06-11 15:30:00,170.67,170.91,170.45,170.91,24972.0,170.67,170.91,170.45,170.91,24972.0
2025-06-11 15:40:00,170.87,171.17,170.82,170.94,54730.0,170.87,171.17,170.82,170.94,54730.0
2025-06-11 15:50:00,170.96,171.16,170.71,170.85,232493.0,170.96,171.16,170.71,170.85,232493.0
2025-06-12 09:30:00,168.68,170.14,168.5,169.45,77186.0,168.68,170.14,168.5,169.45,77186.0
2025-06-12 09:40:00,169.45,169.87,168.97,169.79,47613.0,169.45,169.87,168.97,169.79,47613.0
2025-06-12 09:50:00,169.83,170.42,169.8,169.96,41043.0,169.83,170.42,169.8,169.96,41043.0
2025-06-12 10:00:00,169.93,170.09,169.58,169.97,57898.0,169.93,170.09,169.58,169.97,57898.0
2025-06-12 10:10:00,169.97,170.36,169.83,170.34,62257.0,169.97,170.36,169.83,170.34,62257.0
2025-06-12 10:20:00,170.29,170.68,170.29,170.44,50382.0,170.29,170.68,170.29,170.44,50382.0
2025-06-12 10:30:00,170.49,170.78,170.18,170.2,20773.0,170.49,170.78,170.18,170.2,20773.0
2025-06-12 10:40:00,170.28,170.5,170.25,170.32,25261.0,170.28,170.5,170.25,170.32,25261.0
2025-06-12 10:50:00,170.32,170.53,170.22,170.25,31155.0,170.32,170.53,170.22,170.25,31155.0
2025-06-12 11:00:00,170.25,170.7,170.22,170.44,19514.0,170.25,170.7,170.22,170.44,19514.0
2025-06-12 11:10:00,170.4,170.51,170.12,170.17,21084.0,170.4,170.51,170.12,170.17,21084.0
2025-06-12 11:20:00,170.18,170.31,169.91,170.3,25033.0,170.18,170.31,169.91,170.3,25033.0
2025-06-12 11:30:00,170.3,170.3,169.95,170.04,15777.0,170.3,170.3,169.95,170.04,15777.0
2025-06-12 11:40:00,170.1,170.24,170.04,170.15,23081.0,170.1,170.24,170.04,170.15,23081.0
2025-06-12 11:50:00,170.22,170.42,170.18,170.38,29771.0,170.22,170.42,170.18,170.38,29771.0
2025-06-12 12:00:00,170.32,170.5,170.03,170.39,39450.0,170.32,170.5,170.03,170.39,39450.0
2025-06-12 12:10:00,170.37,170.84,170.37,170.64,30013.0,170.37,170.84,170.37,170.64,30013.0
2025-06-12 12:20:00,170.63,171.15,170.58,171.15,26800.0,170.63,171.15,170.58,171.15,26800.0
2025-06-12 12:30:00,171.13,171.3,170.84,171.26,39291.0,171.13,171.3,170.84,171.26,39291.0
2025-06-12 12:40:00,171.27,171.49,171.11,171.17,21585.0,171.27,171.49,171.11,171.17,21585.0
2025-06-12 12:50:00,171.11,171.22,171.02,171.15,9977.0,171.11,171.22,171.02,171.15,9977.0
2025-06-12 13:00:00,171.15,171.35,171.04,171.19,16687.0,171.15,171.35,171.04,171.19,16687.0
2025-06-12 13:10:00,171.21,171.29,171.09,171.15,14726.0,171.21,171.29,171.09,171.15,14726.0
2025-06-12 13:20:00,171.15,171.15,170.98,171.15,19975.0,171.15,171.15,170.98,171.15,19975.0
2025-06-12 13:30:00,171.17,171.39,171.15,171.39,17091.0,171.17,171.39,171.15,171.39,17091.0
2025-06-12 13:40:00,171.34,171.53,171.34,171.44,14621.0,171.34,171.53,171.34,171.44,14621.0
2025-06-12 13:50:00,171.44,171.66,171.41,171.6,14164.0,171.44,171.66,171.41,171.6,14164.0
2025-06-12 14:00:00,171.62,171.75,171.48,171.71,10335.0,171.62,171.75,171.48,171.71,10335.0
2025-06-12 14:10:00,171.67,171.84,171.56,171.72,16030.0,171.67,171.84,171.56,171.72,16030.0
2025-06-12 14:20:00,171.71,171.82,171.64,171.64,15706.0,171.71,171.82,171.64,171.64,15706.0
2025-06-12 14:30:00,171.61,171.99,171.53,171.97,18810.0,171.61,171.99,171.53,171.97,18810.0
2025-06-12 14:40:00,171.94,171.98,171.73,171.78,12849.0,171.94,171.98,171.73,171.78,12849.0
2025-06-12 14:50:00,171.74,171.76,171.51,171.71,25419.0,171.74,171.76,171.51,171.71,25419.0
2025-06-12 15:00:00,171.76,171.9,171.71,171.85,20940.0,171.76,171.9,171.71,171.85,20940.0
2025-06-12 15:10:00,171.85,172.01,171.82,171.93,23058.0,171.85,172.01,171.82,171.93,23058.0
2025-06-12 15:20:00,171.93,172.02,171.64,171.65,23278.0,171.93,172.02,171.64,171.65,23278.0
2025-06-12 15:30:00,171.63,171.69,171.49,171.5,26646.0,171.63,171.69,171.49,171.5,26646.0
2025-06-12 15:40:00,171.5,171.51,171.26,171.26,29227.0,171.5,171.51,171.26,171.26,29227.0
2025-06-12 15:50:00,171.25,171.58,171.15,171.51,159640.0,171.25,171.58,171.15,171.51,159640.0
2025-06-13 09:30:00,170.92,171.84,170.35,171.71,100732.0,170.92,171.84,170.35,171.71,100732.0
2025-06-13 09:40:00,171.74,171.9,171.41,171.5,16426.0,171.74,171.9,171.41,171.5,16426.0
2025-06-13 09:50:00,171.57,171.75,170.38,170.41,16278.0,171.57,171.75,170.38,170.41,16278.0
2025-06-13 10:00:00,170.54,170.93,170.3,170.68,26685.0,170.54,170.93,170.3,170.68,26685.0
2025-06-13 10:10:00,170.76,170.99,170.1,170.77,31715.0,170.76,170.99,170.1,170.77,31715.0
2025-06-13 10:20:00,170.76,170.86,170.19,170.19,13377.0,170.76,170.86,170.19,170.19,13377.0
2025-06-13 10:30:00,170.28,170.86,170.17,170.81,19080.0,170.28,170.86,170.17,170.81,19080.0
2025-06-13 10:40:00,170.89,170.95,170.17,170.59,33003.0,170.89,170.95,170.17,170.59,33003.0
2025-06-13 10:50:00,170.58,171.28,170.56,171.28,9663.0,170.58,171.28,170.56,171.28,9663.0
2025-06-13 11:00:00,171.34,171.58,171.22,171.58,9707.0,171.34,171.58,171.22,171.58,9707.0
2025-06-13 11:10:00,171.53,171.89,171.39,171.79,15419.0,171.53,171.89,171.39,171.79,15419.0
2025-06-13 11:20:00,171.88,171.97,171.61,171.88,26559.0,171.88,171.97,171.61,171.88,26559.0
2025-06-13 11:30:00,171.84,172.03,171.73,172.02,12319.0,171.84,172.03,171.73,172.02,12319.0
2025-06-13 11:40:00,172.04,172.43,172.02,172.37,24011.0,172.04,172.43,172.02,172.37,24011.0
2025-06-13 11:50:00,172.37,172.55,172.2,172.27,23833.0,172.37,172.55,172.2,172.27,23833.0
2025-06-13 12:00:00,172.3,172.44,172.18,172.27,12657.0,172.3,172.44,172.18,172.27,12657.0
2025-06-13 12:10:00,172.23,172.34,172.08,172.33,22205.0,172.23,172.34,172.08,172.33,22205.0
2025-06-13 12:20:00,172.34,172.45,172.15,172.19,15360.0,172.34,172.45,172.15,172.19,15360.0
2025-06-13 12:30:00,172.19,172.35,172.02,172.02,8962.0,172.19,172.35,172.02,172.02,8962.0
2025-06-13 12:40:00,171.98,172.05,171.8,171.88,7870.0,171.98,172.05,171.8,171.88,7870.0
2025-06-13 12:50:00,171.88,172.21,171.88,172.03,10658.0,171.88,172.21,171.88,172.03,10658.0
2025-06-13 13:00:00,171.97,172.1,171.62,171.71,11731.0,171.97,172.1,171.62,171.71,11731.0
2025-06-13 13:10:00,171.65,171.68,171.23,171.33,12854.0,171.65,171.68,171.23,171.33,12854.0
2025-06-13 13:20:00,171.39,171.84,171.37,171.37,30994.0,171.39,171.84,171.37,171.37,30994.0
2025-06-13 13:30:00,171.45,171.59,171.28,171.52,11678.0,171.45,171.59,171.28,171.52,11678.0
2025-06-13 13:40:00,171.52,171.55,171.25,171.31,12869.0,171.52,171.55,171.25,171.31,12869.0
2025-06-13 13:50:00,171.32,171.65,171.32,171.5,7839.0,171.32,171.65,171.32,171.5,7839.0
2025-06-13 14:00:00,171.49,171.59,170.96,171.09,16951.0,171.49,171.59,170.96,171.09,16951.0
2025-06-13 14:10:00,171.08,171.21,170.81,170.97,22867.0,171.08,171.21,170.81,170.97,22867.0
2025-06-13 14:20:00,170.98,171.05,170.61,170.61,13254.0,170.98,171.05,170.61,170.61,13254.0
2025-06-13 14:30:00,170.68,170.73,170.28,170.46,20836.0,170.68,170.73,170.28,170.46,20836.0
2025-06-13 14:40:00,170.45,170.92,170.39,170.81,15084.0,170.45,170.92,170.39,170.81,15084.0
2025-06-13 14:50:00,170.86,171.05,170.79,171.02,14066.0,170.86,171.05,170.79,171.02,14066.0
2025-06-13 15:00:00,170.98,171.17,170.8,171.13,17760.0,170.98,171.17,170.8,171.13,17760.0
2025-06-13 15:10:00,171.08,171.16,170.96,171.09,32490.0,171.08,171.16,170.96,171.09,32490.0
2025-06-13 15:20:00,171.05,171.16,170.62,170.65,36625.0,171.05,171.16,170.62,170.65,36625.0
2025-06-13 15:30:00,170.67,171.03,170.54,170.91,21370.0,170.67,171.03,170.54,170.91,21370.0
2025-06-13 15:40:00,170.87,171.01,170.45,170.73,106020.0,170.87,171.01,170.45,170.73,106020.0
2025-06-13 15:50:00,170.73,171.22,170.43,171.2,255324.0,170.73,171.22,170.43,171.2,255324.0
2025-06-16 09:30:00,172.79,174.13,172.58,173.83,43869.0,172.79,174.13,172.58,173.83,43869.0
2025-06-16 09:40:00,173.56,173.79,173.1,173.67,26440.0,173.56,173.79,173.1,173.67,26440.0
2025-06-16 09:50:00,173.64,173.69,173.09,173.15,35618.0,173.64,173.69,173.09,173.15,35618.0
2025-06-16 10:00:00,173.23,173.55,173.09,173.55,19613.0,173.23,173.55,173.09,173.55,19613.0
2025-06-16 10:10:00,173.55,173.84,173.3,173.71,16326.0,173.55,173.84,173.3,173.71,16326.0
2025-06-16 10:20:00,173.73,173.94,173.27,173.71,41920.0,173.73,173.94,173.27,173.71,41920.0
2025-06-16 10:30:00,173.7,173.81,173.4,173.53,15040.0,173.7,173.81,173.4,173.53,15040.0
2025-06-16 10:40:00,173.4,174.0,173.37,173.92,42447.0,173.4,174.0,173.37,173.92,42447.0
2025-06-16 10:50:00,173.91,174.06,173.84,173.92,22663.0,173.91,174.06,173.84,173.92,22663.0
2025-06-16 11:00:00,173.96,174.32,173.92,174.14,10305.0,173.96,174.32,173.92,174.14,10305.0
2025-06-16 11:10:00,174.14,174.16,173.81,174.1,22404.0,174.14,174.16,173.81,174.1,22404.0
2025-06-16 11:20:00,174.11,174.29,173.96,174.16,14526.0,174.11,174.29,173.96,174.16,14526.0
2025-06-16 11:30:00,174.15,174.32,173.99,174.28,11493.0,174.15,174.32,173.99,174.28,11493.0
2025-06-16 11:40:00,174.28,174.4,174.19,174.28,11814.0,174.28,174.4,174.19,174.28,11814.0
2025-06-16 11:50:00,174.22,174.25,173.95,174.02,12805.0,174.22,174.25,173.95,174.02,12805.0
2025-06-16 12:00:00,174.02,174.23,173.9,174.22,17261.0,174.02,174.23,173.9,174.22,17261.0
2025-06-16 12:10:00,174.25,174.38,174.23,174.26,13466.0,174.25,174.38,174.23,174.26,13466.0
2025-06-16 12:20:00,174.24,174.26,173.81,173.84,12576.0,174.24,174.26,173.81,173.84,12576.0
2025-06-16 12:30:00,173.84,173.9,173.66,173.77,8357.0,173.84,173.9,173.66,173.77,8357.0
2025-06-16 12:40:00,173.78,173.85,173.37,173.4,15610.0,173.78,173.85,173.37,173.4,15610.0
2025-06-16 12:50:00,173.4,173.59,173.3,173.42,11265.0,173.4,173.59,173.3,173.42,11265.0
2025-06-16 13:00:00,173.44,173.61,173.24,173.41,13895.0,173.44,173.61,173.24,173.41,13895.0
2025-06-16 13:10:00,173.47,173.48,173.25,173.3,7524.0,173.47,173.48,173.25,173.3,7524.0
2025-06-16 13:20:00,173.22,173.44,173.17,173.23,10091.0,173.22,173.44,173.17,173.23,10091.0
2025-06-16 13:30:00,173.25,173.52,172.91,172.92,35060.0,173.25,173.52,172.91,172.92,35060.0
2025-06-16 13:40:00,172.88,172.95,172.75,172.93,18858.0,172.88,172.95,172.75,172.93,18858.0
2025-06-16 13:50:00,172.89,172.92,172.43,172.52,31778.0,172.89,172.92,172.43,172.52,31778.0
2025-06-16 14:00:00,172.54,172.77,172.54,172.63,13543.0,172.54,172.77,172.54,172.63,13543.0
2025-06-16 14:10:00,172.58,172.62,172.42,172.42,11625.0,172.58,172.62,172.42,172.42,11625.0
2025-06-16 14:20:00,172.38,172.39,172.2,172.28,8919.0,172.38,172.39,172.2,172.28,8919.0
2025-06-16 14:30:00,172.29,172.42,172.24,172.24,11024.0,172.29,172.42,172.24,172.24,11024.0
2025-06-16 14:40:00,172.27,172.35,172.2,172.2,4000.0,172.27,172.35,172.2,172.2,4000.0
2025-06-16 14:50:00,172.15,172.31,172.1,172.12,18618.0,172.15,172.31,172.1,172.12,18618.0
2025-06-16 15:00:00,172.13,172.2,171.62,171.68,48527.0,172.13,172.2,171.62,171.68,48527.0
2025-06-16 15:10:00,171.67,171.91,171.67,171.78,14107.0,171.67,171.91,171.67,171.78,14107.0
2025-06-16 15:20:00,171.77,171.99,171.77,171.78,54103.0,171.77,171.99,171.77,171.78,54103.0
2025-06-16 15:30:00,171.83,171.85,171.41,171.61,33704.0,171.83,171.85,171.41,171.61,33704.0
2025-06-16 15:40:00,171.62,171.78,171.52,171.68,52383.0,171.62,171.78,171.52,171.68,52383.0
2025-06-16 15:50:00,171.68,171.71,171.29,171.61,191013.0,171.68,171.71,171.29,171.61,191013.0
2025-06-17 09:30:00,171.47,172.3,170.87,171.25,50137.0,171.47,172.3,170.87,171.25,50137.0
2025-06-17 09:40:00,171.37,172.26,171.08,172.22,37160.0,171.37,172.26,171.08,172.22,37160.0
2025-06-17 09:50:00,172.21,172.67,172.09,172.64,62595.0,172.21,172.67,172.09,172.64,62595.0
2025-06-17 10:00:00,172.67,172.92,172.07,172.63,69554.0,172.67,172.92,172.07,172.63,69554.0
2025-06-17 10:10:00,172.69,172.69,171.7,171.85,19735.0,172.69,172.69,171.7,171.85,19735.0
2025-06-17 10:20:00,171.81,172.06,171.75,171.84,21150.0,171.81,172.06,171.75,171.84,21150.0
2025-06-17 10:30:00,171.84,171.99,171.71,171.95,19749.0,171.84,171.99,171.71,171.95,19749.0
2025-06-17 10:40:00,171.92,171.97,171.49,171.94,14262.0,171.92,171.97,171.49,171.94,14262.0
2025-06-17 10:50:00,171.95,172.11,171.86,172.03,16840.0,171.95,172.11,171.86,172.03,16840.0
2025-06-17 11:00:00,172.06,172.33,171.83,172.04,21937.0,172.06,172.33,171.83,172.04,21937.0
2025-06-17 11:10:00,172.11,172.45,171.97,172.3,16705.0,172.11,172.45,171.97,172.3,16705.0
2025-06-17 11:20:00,172.21,172.26,172.0,172.14,12729.0,172.21,172.26,172.0,172.14,12729.0
2025-06-17 11:30:00,172.12,172.46,171.95,172.11,27144.0,172.12,172.46,171.95,172.11,27144.0
2025-06-17 11:40:00,172.16,172.42,172.13,172.34,11664.0,172.16,172.42,172.13,172.34,11664.0
2025-06-17 11:50:00,172.36,172.52,172.17,172.47,21340.0,172.36,172.52,172.17,172.47,21340.0
2025-06-17 12:00:00,172.49,172.77,172.47,172.53,19622.0,172.49,172.77,172.47,172.53,19622.0
2025-06-17 12:10:00,172.54,172.83,172.54,172.54,11673.0,172.54,172.83,172.54,172.54,11673.0
2025-06-17 12:20:00,172.56,172.61,172.09,172.13,14720.0,172.56,172.61,172.09,172.13,14720.0
2025-06-17 12:30:00,172.13,172.35,172.12,172.29,6573.0,172.13,172.35,172.12,172.29,6573.0
2025-06-17 12:40:00,172.33,172.41,172.1,172.36,13479.0,172.33,172.41,172.1,172.36,13479.0
2025-06-17 12:50:00,172.4,172.65,171.94,172.06,49674.0,172.4,172.65,171.94,172.06,49674.0
2025-06-17 13:00:00,172.11,172.18,171.94,172.12,5793.0,172.11,172.18,171.94,172.12,5793.0
2025-06-17 13:10:00,172.18,172.25,172.01,172.1,7885.0,172.18,172.25,172.01,172.1,7885.0
2025-06-17 13:20:00,172.01,172.01,171.53,171.53,18733.0,172.01,172.01,171.53,171.53,18733.0
2025-06-17 13:30:00,171.5,171.82,171.41,171.76,6524.0,171.5,171.82,171.41,171.76,6524.0
2025-06-17 13:40:00,171.77,171.87,171.33,171.44,7320.0,171.77,171.87,171.33,171.44,7320.0
2025-06-17 13:50:00,171.36,171.85,171.25,171.73,10280.0,171.36,171.85,171.25,171.73,10280.0
2025-06-17 14:00:00,171.63,171.74,171.28,171.74,6965.0,171.63,171.74,171.28,171.74,6965.0
2025-06-17 14:10:00,171.83,171.87,171.66,171.86,15954.0,171.83,171.87,171.66,171.86,15954.0
2025-06-17 14:20:00,171.91,171.96,171.63,171.81,9072.0,171.91,171.96,171.63,171.81,9072.0
2025-06-17 14:30:00,171.87,172.07,171.84,171.93,10594.0,171.87,172.07,171.84,171.93,10594.0
2025-06-17 14:40:00,171.92,172.03,171.61,172.0,6815.0,171.92,172.03,171.61,172.0,6815.0
2025-06-17 14:50:00,172.0,172.11,171.93,171.97,11327.0,172.0,172.11,171.93,171.97,11327.0
2025-06-17 15:00:00,172.02,172.32,171.93,172.32,18120.0,172.02,172.32,171.93,172.32,18120.0
2025-06-17 15:10:00,172.27,172.42,172.22,172.31,15412.0,172.27,172.42,172.22,172.31,15412.0
2025-06-17 15:20:00,172.33,172.5,172.33,172.5,9281.0,172.33,172.5,172.33,172.5,9281.0
2025-06-17 15:30:00,172.52,172.52,172.32,172.38,18697.0,172.52,172.52,172.32,172.38,18697.0
2025-06-17 15:40:00,172.34,172.46,172.22,172.36,19124.0,172.34,172.46,172.22,172.36,19124.0
2025-06-17 15:50:00,172.34,172.46,171.95,172.06,108135.0,172.34,172.46,171.95,172.06,108135.0
2025-06-18 09:30:00,172.01,172.62,171.49,172.47,57807.0,172.01,172.62,171.49,172.47,57807.0
2025-06-18 09:40:00,172.65,173.3,172.32,173.21,12768.0,172.65,173.3,172.32,173.21,12768.0
2025-06-18 09:50:00,173.29,173.63,172.79,173.0,20539.0,173.29,173.63,172.79,173.0,20539.0
2025-06-18 10:00:00,173.03,173.04,171.93,171.99,18513.0,173.03,173.04,171.93,171.99,18513.0
2025-06-18 10:10:00,171.79,171.91,171.39,171.47,28836.0,171.79,171.91,171.39,171.47,28836.0
2025-06-18 10:20:00,171.47,172.29,171.39,172.08,30190.0,171.47,172.29,171.39,172.08,30190.0
2025-06-18 10:30:00,172.07,172.45,171.78,171.87,19272.0,172.07,172.45,171.78,171.87,19272.0
2025-06-18 10:40:00,171.75,172.23,171.71,171.8,9181.0,171.75,172.23,171.71,171.8,9181.0
2025-06-18 10:50:00,171.94,172.4,171.94,172.4,9896.0,171.94,172.4,171.94,172.4,9896.0
2025-06-18 11:00:00,172.33,172.39,171.83,171.83,10087.0,172.33,172.39,171.83,171.83,10087.0
2025-06-18 11:10:00,171.73,171.95,171.73,171.81,13571.0,171.73,171.95,171.73,171.81,13571.0
2025-06-18 11:20:00,171.87,172.11,171.84,172.02,14546.0,171.87,172.11,171.84,172.02,14546.0
2025-06-18 11:30:00,172.09,172.11,171.74,171.8,18085.0,172.09,172.11,171.74,171.8,18085.0
2025-06-18 11:40:00,171.85,172.16,171.73,172.16,9182.0,171.85,172.16,171.73,172.16,9182.0
2025-06-18 11:50:00,172.2,172.33,172.15,172.23,8889.0,172.2,172.33,172.15,172.23,8889.0
2025-06-18 12:00:00,172.17,172.51,171.99,172.4,8321.0,172.17,172.51,171.99,172.4,8321.0
2025-06-18 12:10:00,172.43,172.63,172.31,172.33,9857.0,172.43,172.63,172.31,172.33,9857.0
2025-06-18 12:20:00,172.39,172.5,172.24,172.24,5895.0,172.39,172.5,172.24,172.24,5895.0
2025-06-18 12:30:00,172.14,172.43,172.08,172.28,7746.0,172.14,172.43,172.08,172.28,7746.0
2025-06-18 12:40:00,172.28,172.37,172.17,172.21,5646.0,172.28,172.37,172.17,172.21,5646.0
2025-06-18 12:50:00,172.21,172.42,172.17,172.22,9909.0,172.21,172.42,172.17,172.22,9909.0
2025-06-18 13:00:00,172.25,172.4,172.19,172.31,8413.0,172.25,172.4,172.19,172.31,8413.0
2025-06-18 13:10:00,172.28,172.44,172.24,172.38,7729.0,172.28,172.44,172.24,172.38,7729.0
2025-06-18 13:20:00,172.34,172.37,172.13,172.23,12594.0,172.34,172.37,172.13,172.23,12594.0
2025-06-18 13:30:00,172.23,172.43,172.0,172.39,11108.0,172.23,172.43,172.0,172.39,11108.0
2025-06-18 13:40:00,172.48,172.83,172.4,172.77,12278.0,172.48,172.83,172.4,172.77,12278.0
2025-06-18 13:50:00,172.77,172.85,171.92,171.92,98657.0,172.77,172.85,171.92,171.92,98657.0
2025-06-18 14:00:00,171.98,172.39,170.91,171.43,36181.0,171.98,172.39,170.91,171.43,36181.0
2025-06-18 14:10:00,171.51,171.66,171.39,171.5,11437.0,171.51,171.66,171.39,171.5,11437.0
2025-06-18 14:20:00,171.42,171.74,171.42,171.71,10265.0,171.42,171.74,171.42,171.71,10265.0
2025-06-18 14:30:00,171.63,172.22,171.62,172.01,16425.0,171.63,172.22,171.62,172.01,16425.0
2025-06-18 14:40:00,172.02,172.18,171.25,171.44,31711.0,172.02,172.18,171.25,171.44,31711.0
2025-06-18 14:50:00,171.42,171.42,170.05,170.28,51750.0,171.42,171.42,170.05,170.28,51750.0
2025-06-18 15:00:00,170.21,170.6,169.93,170.43,26693.0,170.21,170.6,169.93,170.43,26693.0
2025-06-18 15:10:00,170.38,170.94,170.34,170.65,27276.0,170.38,170.94,170.34,170.65,27276.0
2025-06-18 15:20:00,170.65,171.0,170.04,170.04,27452.0,170.65,171.0,170.04,170.04,27452.0
2025-06-18 15:30:00,170.03,170.52,169.93,170.24,44389.0,170.03,170.52,169.93,170.24,44389.0
2025-06-18 15:40:00,170.24,170.49,170.21,170.42,35413.0,170.24,170.49,170.21,170.42,35413.0
2025-06-18 15:50:00,170.37,170.52,170.09,170.27,207348.0,170.37,170.52,170.09,170.27,207348.0
2025-06-20 09:30:00,171.71,172.24,169.06,171.89,341077.0,171.71,172.24,169.06,171.89,341077.0
2025-06-20 09:40:00,171.78,173.22,171.78,172.41,82253.0,171.78,173.22,171.78,172.41,82253.0
2025-06-20 09:50:00,172.28,172.48,171.86,171.93,63993.0,172.28,172.48,171.86,171.93,63993.0
2025-06-20 10:00:00,171.96,172.92,171.88,172.12,123278.0,171.96,172.92,171.88,172.12,123278.0
2025-06-20 10:10:00,172.13,172.49,171.87,172.15,40708.0,172.13,172.49,171.87,172.15,40708.0
2025-06-20 10:20:00,172.19,172.52,171.71,172.32,28819.0,172.19,172.52,171.71,172.32,28819.0
2025-06-20 10:30:00,172.36,173.46,172.36,173.2,29758.0,172.36,173.46,172.36,173.2,29758.0
2025-06-20 10:40:00,173.2,173.4,172.5,173.31,27051.0,173.2,173.4,172.5,173.31,27051.0
2025-06-20 10:50:00,173.32,173.32,172.81,172.92,61635.0,173.32,173.32,172.81,172.92,61635.0
2025-06-20 11:00:00,172.92,172.92,172.52,172.6,29318.0,172.92,172.92,172.52,172.6,29318.0
2025-06-20 11:10:00,172.74,172.92,172.6,172.65,35572.0,172.74,172.92,172.6,172.65,35572.0
2025-06-20 11:20:00,172.64,173.0,172.55,172.74,24488.0,172.64,173.0,172.55,172.74,24488.0
2025-06-20 11:30:00,172.89,173.22,172.76,173.07,22319.0,172.89,173.22,172.76,173.07,22319.0
2025-06-20 11:40:00,173.02,173.17,172.76,172.83,12647.0,173.02,173.17,172.76,172.83,12647.0
2025-06-20 11:50:00,172.87,172.94,172.6,172.7,21026.0,172.87,172.94,172.6,172.7,21026.0
2025-06-20 12:00:00,172.82,172.82,172.32,172.44,27795.0,172.82,172.82,172.32,172.44,27795.0
2025-06-20 12:10:00,172.4,172.6,172.09,172.31,17007.0,172.4,172.6,172.09,172.31,17007.0
2025-06-20 12:20:00,172.27,172.47,172.19,172.42,13673.0,172.27,172.47,172.19,172.42,13673.0
2025-06-20 12:30:00,172.42,172.72,172.35,172.72,15402.0,172.42,172.72,172.35,172.72,15402.0
2025-06-20 12:40:00,172.7,172.7,172.38,172.53,18526.0,172.7,172.7,172.38,172.53,18526.0
2025-06-20 12:50:00,172.58,172.75,172.5,172.63,22802.0,172.58,172.75,172.5,172.63,22802.0
2025-06-20 13:00:00,172.6,172.87,172.45,172.54,40026.0,172.6,172.87,172.45,172.54,40026.0
2025-06-20 13:10:00,172.49,172.68,172.16,172.17,18677.0,172.49,172.68,172.16,172.17,18677.0
2025-06-20 13:20:00,172.17,172.29,171.73,171.75,34765.0,172.17,172.29,171.73,171.75,34765.0
2025-06-20 13:30:00,171.64,171.98,171.62,171.86,14109.0,171.64,171.98,171.62,171.86,14109.0
2025-06-20 13:40:00,171.84,172.26,171.84,172.06,23495.0,171.84,172.26,171.84,172.06,23495.0
2025-06-20 13:50:00,172.09,172.32,172.09,172.27,10933.0,172.09,172.32,172.09,172.27,10933.0
2025-06-20 14:00:00,172.31,172.31,172.02,172.06,22638.0,172.31,172.31,172.02,172.06,22638.0
2025-06-20 14:10:00,172.08,172.36,171.95,172.36,16667.0,172.08,172.36,171.95,172.36,16667.0
2025-06-20 14:20:00,172.36,172.41,172.15,172.2,26495.0,172.36,172.41,172.15,172.2,26495.0
2025-06-20 14:30:00,172.24,172.29,172.05,172.16,15974.0,172.24,172.29,172.05,172.16,15974.0
2025-06-20 14:40:00,172.11,172.18,171.95,172.09,12273.0,172.11,172.18,171.95,172.09,12273.0
2025-06-20 14:50:00,172.05,172.24,171.65,171.93,19896.0,172.05,172.24,171.65,171.93,19896.0
2025-06-20 15:00:00,171.93,172.27,171.86,172.12,28976.0,171.93,172.27,171.86,172.12,28976.0
2025-06-20 15:10:00,172.17,172.28,171.91,171.91,27808.0,172.17,172.28,171.91,171.91,27808.0
2025-06-20 15:20:00,171.88,172.04,171.79,171.87,38204.0,171.88,172.04,171.79,171.87,38204.0
2025-06-20 15:30:00,171.9,172.21,171.73,172.14,61276.0,171.9,172.21,171.73,172.14,61276.0
2025-06-20 15:40:00,172.15,172.8,172.1,172.71,101369.0,172.15,172.8,172.1,172.71,101369.0
2025-06-20 15:50:00,172.77,173.35,172.65,173.31,339607.0,172.77,173.35,172.65,173.31,339607.0